34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231226 | 183500 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 25832 |
| 3 | 20231226 | 183400 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 4 | 20231226 | 183300 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 5 | 20231226 | 183200 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 6 | 20231226 | 183100 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 7 | 20231226 | 183000 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 8 | 20231226 | 182900 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 9 | 20231226 | 182800 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 10 | 20231226 | 182700 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 11 | 20231226 | 182600 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 12 | 20231226 | 182500 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 13 | 20231226 | 182400 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 14 | 20231226 | 182300 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 15 | 20231226 | 182200 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 16 | 20231226 | 182100 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 17 | 20231226 | 182000 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 18 | 20231226 | 181900 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 19 | 20231226 | 181800 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 20 | 20231226 | 181700 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 21 | 20231226 | 181600 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 22 | 20231226 | 181500 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 23 | 20231226 | 181400 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 24 | 20231226 | 181300 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 25 | 20231226 | 181200 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 26 | 20231226 | 181100 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 27 | 20231226 | 181000 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 28 | 20231226 | 180900 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 29 | 20231226 | 180800 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 30 | 20231226 | 180700 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 31 | 20231226 | 180600 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 32 | 20231226 | 180500 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 25832 |
| 33 | 20231226 | 180400 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 34 | 20231226 | 180300 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 35 | 20231226 | 180200 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 36 | 20231226 | 180100 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 37 | 20231226 | 180000 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 38 | 20231226 | 175900 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 39 | 20231226 | 175800 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 40 | 20231226 | 175700 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 41 | 20231226 | 175600 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 42 | 20231226 | 175500 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 43 | 20231226 | 175400 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 44 | 20231226 | 175300 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 45 | 20231226 | 175200 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 46 | 20231226 | 175100 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 47 | 20231226 | 175000 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 48 | 20231226 | 174900 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 49 | 20231226 | 174800 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 50 | 20231226 | 174700 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 51 | 20231226 | 174600 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 52 | 20231226 | 174500 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 53 | 20231226 | 174400 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 54 | 20231226 | 174300 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 55 | 20231226 | 174200 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 56 | 20231226 | 174100 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 57 | 20231226 | 174000 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 58 | 20231226 | 173900 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 59 | 20231226 | 173800 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 60 | 20231226 | 173700 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 61 | 20231226 | 173600 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 62 | 20231226 | 173500 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 25832 |
| 63 | 20231226 | 173400 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 64 | 20231226 | 173300 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 65 | 20231226 | 173200 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 66 | 20231226 | 173100 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 67 | 20231226 | 173000 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 68 | 20231226 | 172900 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 69 | 20231226 | 172800 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 70 | 20231226 | 172700 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 71 | 20231226 | 172600 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 72 | 20231226 | 172500 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 73 | 20231226 | 172400 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 74 | 20231226 | 172300 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 75 | 20231226 | 172200 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 76 | 20231226 | 172100 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 77 | 20231226 | 172000 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 78 | 20231226 | 171900 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 79 | 20231226 | 171800 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 80 | 20231226 | 171700 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 81 | 20231226 | 171600 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 82 | 20231226 | 171500 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 83 | 20231226 | 171400 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 84 | 20231226 | 171300 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 85 | 20231226 | 171200 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 86 | 20231226 | 171100 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 87 | 20231226 | 171000 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 88 | 20231226 | 170900 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 89 | 20231226 | 170800 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 90 | 20231226 | 170700 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 91 | 20231226 | 170600 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 92 | 20231226 | 170500 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 25832 |
| 93 | 20231226 | 170400 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 94 | 20231226 | 170300 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 95 | 20231226 | 170200 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 96 | 20231226 | 170100 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 97 | 20231226 | 170000 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 98 | 20231226 | 165900 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 99 | 20231226 | 165800 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 100 | 20231226 | 165700 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 101 | 20231226 | 165600 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 102 | 20231226 | 165500 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 103 | 20231226 | 165400 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 104 | 20231226 | 165300 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 105 | 20231226 | 165200 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 106 | 20231226 | 165100 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 107 | 20231226 | 165000 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 108 | 20231226 | 164900 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 109 | 20231226 | 164800 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 110 | 20231226 | 164700 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 111 | 20231226 | 164600 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 112 | 20231226 | 164500 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 113 | 20231226 | 164400 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 114 | 20231226 | 164300 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 115 | 20231226 | 164200 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 116 | 20231226 | 164100 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 117 | 20231226 | 164000 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 118 | 20231226 | 163900 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 119 | 20231226 | 163800 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 120 | 20231226 | 163700 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 121 | 20231226 | 163600 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 122 | 20231226 | 163500 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 25832 |
| 123 | 20231226 | 163400 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 124 | 20231226 | 163300 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 125 | 20231226 | 163200 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 126 | 20231226 | 163100 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 127 | 20231226 | 163000 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 128 | 20231226 | 162900 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 129 | 20231226 | 162800 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 130 | 20231226 | 162700 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 131 | 20231226 | 162600 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 132 | 20231226 | 162500 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 133 | 20231226 | 162400 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 134 | 20231226 | 162300 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 135 | 20231226 | 162200 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 136 | 20231226 | 162100 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 137 | 20231226 | 162000 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 138 | 20231226 | 161900 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 139 | 20231226 | 161800 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 140 | 20231226 | 161700 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 141 | 20231226 | 161600 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 142 | 20231226 | 161500 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 143 | 20231226 | 161400 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 144 | 20231226 | 161300 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 145 | 20231226 | 161200 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 146 | 20231226 | 161100 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 147 | 20231226 | 161000 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 148 | 20231226 | 160900 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 149 | 20231226 | 160800 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 150 | 20231226 | 160700 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 151 | 20231226 | 160600 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 152 | 20231226 | 160500 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 25832 |
| 153 | 20231226 | 160400 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 154 | 20231226 | 160300 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 155 | 20231226 | 160200 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 156 | 20231226 | 160100 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 157 | 20231226 | 160000 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 158 | 20231226 | 155900 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 159 | 20231226 | 155800 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 160 | 20231226 | 155700 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 161 | 20231226 | 155600 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 162 | 20231226 | 155500 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 163 | 20231226 | 155400 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 164 | 20231226 | 155300 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 165 | 20231226 | 155200 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 166 | 20231226 | 155100 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 167 | 20231226 | 155000 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 168 | 20231226 | 154900 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 169 | 20231226 | 154800 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 170 | 20231226 | 154700 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 171 | 20231226 | 154600 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 172 | 20231226 | 154500 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 173 | 20231226 | 154400 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 174 | 20231226 | 154300 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 175 | 20231226 | 154200 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 176 | 20231226 | 154100 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 177 | 20231226 | 154000 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 178 | 20231226 | 153900 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 179 | 20231226 | 153800 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 180 | 20231226 | 153700 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 181 | 20231226 | 153600 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 182 | 20231226 | 153500 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 25832 |
| 183 | 20231226 | 153400 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 184 | 20231226 | 153300 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 185 | 20231226 | 153200 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 186 | 20231226 | 153100 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 0 |
| 187 | 20231226 | 153000 | 75063185700 | 103800 | 103800 | 103800 | 103800 | 25832 |
| 188 | 20231226 | 152900 | 72381824100 | 103900 | 103900 | 103900 | 103900 | 0 |
| 189 | 20231226 | 152800 | 72381824100 | 103900 | 103900 | 103900 | 103900 | 0 |
| 190 | 20231226 | 152700 | 72381824100 | 103900 | 103900 | 103900 | 103900 | 0 |
| 191 | 20231226 | 152600 | 72381824100 | 103900 | 103900 | 103900 | 103900 | 0 |
| 192 | 20231226 | 152500 | 72381824100 | 103900 | 103900 | 103900 | 103900 | 0 |
| 193 | 20231226 | 152400 | 72381824100 | 103900 | 103900 | 103900 | 103900 | 0 |
| 194 | 20231226 | 152300 | 72381824100 | 103900 | 103900 | 103900 | 103900 | 0 |
| 195 | 20231226 | 152200 | 72381824100 | 103900 | 103900 | 103900 | 103900 | 0 |
| 196 | 20231226 | 152100 | 72381824100 | 103900 | 103900 | 103900 | 103900 | 0 |
| 197 | 20231226 | 152000 | 72381824100 | 103900 | 103900 | 103900 | 103900 | 0 |
| 198 | 20231226 | 151900 | 72381824100 | 103900 | 103900 | 104000 | 103700 | 4259 |
| 199 | 20231226 | 151800 | 71939356300 | 103900 | 103800 | 104000 | 103700 | 1443 |
| 200 | 20231226 | 151700 | 71789418700 | 103900 | 103700 | 104000 | 103700 | 2743 |
| 201 | 20231226 | 151600 | 71504661900 | 103700 | 103800 | 103800 | 103500 | 2310 |
| 202 | 20231226 | 151500 | 71265247200 | 103800 | 103600 | 103800 | 103500 | 3263 |
| 203 | 20231226 | 151400 | 70927198600 | 103600 | 103000 | 103700 | 102800 | 4099 |
| 204 | 20231226 | 151300 | 70504172700 | 103000 | 102400 | 103100 | 102300 | 11312 |
| 205 | 20231226 | 151200 | 69342699400 | 102500 | 102400 | 102500 | 102300 | 1306 |
| 206 | 20231226 | 151100 | 69208990500 | 102400 | 102400 | 102500 | 102300 | 1118 |
| 207 | 20231226 | 151000 | 69094501100 | 102400 | 102400 | 102500 | 102300 | 1505 |
| 208 | 20231226 | 150900 | 68940365900 | 102400 | 102400 | 102400 | 102300 | 445 |
| 209 | 20231226 | 150800 | 68894798000 | 102400 | 102400 | 102500 | 102300 | 1542 |
| 210 | 20231226 | 150700 | 68736896600 | 102400 | 102600 | 102600 | 102400 | 848 |
| 211 | 20231226 | 150600 | 68650002400 | 102600 | 102600 | 102600 | 102500 | 1468 |
| 212 | 20231226 | 150500 | 68499467100 | 102500 | 102600 | 102600 | 102500 | 1097 |
| 213 | 20231226 | 150400 | 68387015100 | 102600 | 102600 | 102600 | 102500 | 473 |
| 214 | 20231226 | 150300 | 68338503100 | 102600 | 102600 | 102600 | 102500 | 1388 |
| 215 | 20231226 | 150200 | 68196222700 | 102600 | 102600 | 102600 | 102500 | 453 |
| 216 | 20231226 | 150100 | 68149747100 | 102600 | 102700 | 102700 | 102600 | 1625 |
| 217 | 20231226 | 150000 | 67983005100 | 102700 | 102600 | 102700 | 102600 | 681 |
| 218 | 20231226 | 145900 | 67913068700 | 102600 | 102600 | 102700 | 102600 | 991 |
| 219 | 20231226 | 145800 | 67811362100 | 102600 | 102600 | 102700 | 102500 | 2252 |
| 220 | 20231226 | 145700 | 67580198500 | 102600 | 102700 | 102700 | 102600 | 1051 |
| 221 | 20231226 | 145600 | 67472342800 | 102600 | 102600 | 102700 | 102600 | 323 |
| 222 | 20231226 | 145500 | 67439184700 | 102600 | 102500 | 102600 | 102500 | 1072 |
| 223 | 20231226 | 145400 | 67329246200 | 102500 | 102600 | 102700 | 102500 | 4080 |
| 224 | 20231226 | 145300 | 66910790200 | 102600 | 102500 | 102600 | 102400 | 1367 |
| 225 | 20231226 | 145200 | 66770667000 | 102500 | 102400 | 102500 | 102300 | 860 |
| 226 | 20231226 | 145100 | 66682614700 | 102400 | 102300 | 102400 | 102200 | 1609 |
| 227 | 20231226 | 145000 | 66517983200 | 102300 | 102300 | 102400 | 102200 | 1396 |
| 228 | 20231226 | 144900 | 66375167900 | 102200 | 102200 | 102300 | 102100 | 2278 |
| 229 | 20231226 | 144800 | 66142297200 | 102200 | 102100 | 102200 | 102100 | 1564 |
| 230 | 20231226 | 144700 | 65982557400 | 102200 | 102200 | 102200 | 102000 | 1528 |
| 231 | 20231226 | 144600 | 65826533500 | 102100 | 102200 | 102200 | 102100 | 3404 |
| 232 | 20231226 | 144500 | 65478900300 | 102100 | 101800 | 102200 | 101800 | 1966 |
| 233 | 20231226 | 144400 | 65278467000 | 101800 | 101600 | 101900 | 101500 | 5799 |
| 234 | 20231226 | 144300 | 64689204400 | 101600 | 101800 | 101800 | 101600 | 2417 |
| 235 | 20231226 | 144200 | 64443468500 | 101800 | 101900 | 102000 | 101800 | 1226 |
| 236 | 20231226 | 144100 | 64318618000 | 102000 | 101900 | 102000 | 101800 | 1778 |
| 237 | 20231226 | 144000 | 64137431400 | 101900 | 102100 | 102100 | 101900 | 13454 |
| 238 | 20231226 | 143900 | 62765419500 | 102100 | 102000 | 102100 | 102000 | 4880 |
| 239 | 20231226 | 143800 | 62267632500 | 102000 | 102100 | 102200 | 102000 | 4246 |
| 240 | 20231226 | 143700 | 61834273400 | 102200 | 102100 | 102200 | 102100 | 1956 |
| 241 | 20231226 | 143600 | 61634547200 | 102100 | 102200 | 102200 | 102100 | 3741 |
| 242 | 20231226 | 143500 | 61252529400 | 102200 | 102200 | 102200 | 102100 | 4853 |
| 243 | 20231226 | 143400 | 60757018100 | 102200 | 102200 | 102300 | 102100 | 1739 |
| 244 | 20231226 | 143300 | 60579298700 | 102200 | 102300 | 102300 | 102200 | 1622 |
| 245 | 20231226 | 143200 | 60413511000 | 102300 | 102300 | 102400 | 102200 | 897 |
| 246 | 20231226 | 143100 | 60321734100 | 102300 | 102300 | 102400 | 102300 | 768 |
| 247 | 20231226 | 143000 | 60243166000 | 102400 | 102300 | 102400 | 102300 | 910 |
| 248 | 20231226 | 142900 | 60150046700 | 102300 | 102300 | 102400 | 102200 | 2062 |
| 249 | 20231226 | 142800 | 59939154600 | 102300 | 102300 | 102400 | 102200 | 2364 |
| 250 | 20231226 | 142700 | 59697225200 | 102400 | 102400 | 102400 | 102300 | 367 |
| 251 | 20231226 | 142600 | 59659657900 | 102400 | 102400 | 102500 | 102400 | 1903 |
| 252 | 20231226 | 142500 | 59464785000 | 102400 | 102400 | 102400 | 102300 | 217 |
| 253 | 20231226 | 142400 | 59442572700 | 102500 | 102300 | 102500 | 102300 | 1413 |
| 254 | 20231226 | 142300 | 59297943300 | 102400 | 102300 | 102500 | 102300 | 1847 |
| 255 | 20231226 | 142200 | 59108928600 | 102400 | 102400 | 102400 | 102300 | 2212 |
| 256 | 20231226 | 142100 | 58882628700 | 102400 | 102400 | 102500 | 102300 | 514 |
| 257 | 20231226 | 142000 | 58829994900 | 102400 | 102500 | 102500 | 102300 | 716 |
| 258 | 20231226 | 141900 | 58756674600 | 102500 | 102400 | 102500 | 102400 | 195 |
| 259 | 20231226 | 141800 | 58736697100 | 102400 | 102500 | 102500 | 102400 | 1207 |
| 260 | 20231226 | 141700 | 58613096700 | 102500 | 102500 | 102500 | 102400 | 604 |
| 261 | 20231226 | 141600 | 58551243500 | 102500 | 102500 | 102500 | 102400 | 571 |
| 262 | 20231226 | 141500 | 58492749500 | 102500 | 102500 | 102500 | 102400 | 741 |
| 263 | 20231226 | 141400 | 58416798000 | 102500 | 102400 | 102500 | 102400 | 416 |
| 264 | 20231226 | 141300 | 58374160600 | 102400 | 102400 | 102500 | 102300 | 466 |
| 265 | 20231226 | 141200 | 58326442300 | 102300 | 102400 | 102400 | 102300 | 321 |
| 266 | 20231226 | 141100 | 58293592700 | 102400 | 102400 | 102500 | 102300 | 805 |
| 267 | 20231226 | 141000 | 58211157000 | 102400 | 102300 | 102400 | 102300 | 248 |
| 268 | 20231226 | 140900 | 58185781900 | 102400 | 102300 | 102400 | 102200 | 364 |
| 269 | 20231226 | 140800 | 58148532000 | 102300 | 102500 | 102500 | 102300 | 408 |
| 270 | 20231226 | 140700 | 58106781900 | 102400 | 102400 | 102500 | 102000 | 1276 |
| 271 | 20231226 | 140600 | 57976397300 | 102400 | 102300 | 102400 | 102100 | 2007 |
| 272 | 20231226 | 140500 | 57771334600 | 102300 | 102400 | 102400 | 102200 | 1696 |
| 273 | 20231226 | 140400 | 57597815800 | 102400 | 102600 | 102600 | 102400 | 3629 |
| 274 | 20231226 | 140300 | 57225729500 | 102700 | 102700 | 102700 | 102600 | 1447 |
| 275 | 20231226 | 140200 | 57077233900 | 102700 | 102800 | 102800 | 102600 | 1390 |
| 276 | 20231226 | 140100 | 56934572000 | 102800 | 102700 | 102800 | 102600 | 2766 |
| 277 | 20231226 | 140000 | 56650482300 | 102700 | 102600 | 102700 | 102500 | 797 |
| 278 | 20231226 | 135900 | 56568693000 | 102600 | 102400 | 102600 | 102300 | 1012 |
| 279 | 20231226 | 135800 | 56465007900 | 102400 | 102300 | 102400 | 102300 | 1188 |
| 280 | 20231226 | 135700 | 56343431100 | 102300 | 102300 | 102400 | 102200 | 671 |
| 281 | 20231226 | 135600 | 56274791300 | 102300 | 102300 | 102400 | 102300 | 554 |
| 282 | 20231226 | 135500 | 56218107000 | 102400 | 102500 | 102500 | 102300 | 1336 |
| 283 | 20231226 | 135400 | 56081301500 | 102500 | 102500 | 102500 | 102400 | 351 |
| 284 | 20231226 | 135300 | 56045337500 | 102400 | 102400 | 102500 | 102400 | 664 |
| 285 | 20231226 | 135200 | 55977323000 | 102400 | 102100 | 102400 | 102100 | 616 |
| 286 | 20231226 | 135100 | 55914310200 | 102000 | 102500 | 102500 | 102000 | 12520 |
| 287 | 20231226 | 135000 | 54636680200 | 102500 | 102600 | 102600 | 102300 | 13221 |
| 288 | 20231226 | 134900 | 53281546500 | 102600 | 102700 | 102700 | 102600 | 1612 |
| 289 | 20231226 | 134800 | 53116145700 | 102700 | 102700 | 102700 | 102600 | 623 |
| 290 | 20231226 | 134700 | 53052182800 | 102700 | 102800 | 102800 | 102700 | 755 |
| 291 | 20231226 | 134600 | 52974640000 | 102800 | 102800 | 102900 | 102800 | 1121 |
| 292 | 20231226 | 134500 | 52859382200 | 102800 | 102800 | 102900 | 102800 | 289 |
| 293 | 20231226 | 134400 | 52829670500 | 102800 | 102900 | 102900 | 102800 | 378 |
| 294 | 20231226 | 134300 | 52790811700 | 102800 | 102900 | 103000 | 102800 | 819 |
| 295 | 20231226 | 134200 | 52706578000 | 102900 | 102900 | 103000 | 102800 | 282 |
| 296 | 20231226 | 134100 | 52677560100 | 103000 | 103200 | 103200 | 102800 | 2510 |
| 297 | 20231226 | 134000 | 52419046300 | 103200 | 103300 | 103300 | 103100 | 370 |
| 298 | 20231226 | 133900 | 52380868900 | 103200 | 103300 | 103300 | 103200 | 297 |
| 299 | 20231226 | 133800 | 52350214900 | 103300 | 103200 | 103300 | 103200 | 113 |
| 300 | 20231226 | 133700 | 52338544900 | 103300 | 103400 | 103400 | 103200 | 707 |
| 301 | 20231226 | 133600 | 52265519100 | 103400 | 103300 | 103400 | 103300 | 189 |
| 302 | 20231226 | 133500 | 52245993700 | 103300 | 103400 | 103400 | 103300 | 198 |
| 303 | 20231226 | 133400 | 52225529400 | 103300 | 103500 | 103500 | 103300 | 374 |
| 304 | 20231226 | 133300 | 52186875000 | 103400 | 103500 | 103500 | 103400 | 332 |
| 305 | 20231226 | 133200 | 52152519900 | 103500 | 103600 | 103700 | 103300 | 895 |
| 306 | 20231226 | 133100 | 52059891800 | 103700 | 103700 | 103700 | 103600 | 698 |
| 307 | 20231226 | 133000 | 51987549500 | 103700 | 103600 | 103700 | 103500 | 636 |
| 308 | 20231226 | 132900 | 51921660900 | 103600 | 103200 | 103600 | 103200 | 1086 |
| 309 | 20231226 | 132800 | 51809393100 | 103200 | 103200 | 103300 | 103200 | 353 |
| 310 | 20231226 | 132700 | 51772962800 | 103200 | 103200 | 103200 | 103100 | 345 |
| 311 | 20231226 | 132600 | 51737385800 | 103200 | 103300 | 103300 | 103100 | 169 |
| 312 | 20231226 | 132500 | 51719940600 | 103100 | 103500 | 103500 | 103100 | 286 |
| 313 | 20231226 | 132400 | 51690402600 | 103500 | 103400 | 103500 | 103300 | 383 |
| 314 | 20231226 | 132300 | 51650776200 | 103400 | 103000 | 103400 | 102900 | 1093 |
| 315 | 20231226 | 132200 | 51538106800 | 102900 | 103000 | 103000 | 102900 | 1018 |
| 316 | 20231226 | 132100 | 51433314600 | 103000 | 103000 | 103000 | 102900 | 374 |
| 317 | 20231226 | 132000 | 51394808300 | 102900 | 102800 | 103100 | 102800 | 2064 |
| 318 | 20231226 | 131900 | 51182171800 | 102800 | 102900 | 102900 | 102800 | 283 |
| 319 | 20231226 | 131800 | 51153065800 | 102800 | 102900 | 103000 | 102800 | 520 |
| 320 | 20231226 | 131700 | 51099564300 | 102900 | 103000 | 103000 | 102900 | 536 |
| 321 | 20231226 | 131600 | 51044368600 | 103000 | 103000 | 103000 | 102900 | 376 |
| 322 | 20231226 | 131500 | 51005659500 | 103000 | 102900 | 103000 | 102700 | 346 |
| 323 | 20231226 | 131400 | 50970047600 | 102900 | 102700 | 103000 | 102600 | 2566 |
| 324 | 20231226 | 131300 | 50706382100 | 102600 | 102500 | 102700 | 102500 | 339 |
| 325 | 20231226 | 131200 | 50671624500 | 102600 | 102700 | 102700 | 102500 | 795 |
| 326 | 20231226 | 131100 | 50590025100 | 102700 | 102600 | 102800 | 102600 | 1623 |
| 327 | 20231226 | 131000 | 50423366500 | 102700 | 102600 | 102700 | 102500 | 593 |
| 328 | 20231226 | 130900 | 50362484300 | 102600 | 102500 | 102600 | 102500 | 321 |
| 329 | 20231226 | 130800 | 50329563200 | 102500 | 102700 | 102700 | 102400 | 537 |
| 330 | 20231226 | 130700 | 50274503700 | 102600 | 102500 | 102700 | 102400 | 1046 |
| 331 | 20231226 | 130600 | 50167273900 | 102500 | 102600 | 102600 | 102500 | 1006 |
| 332 | 20231226 | 130500 | 50064087400 | 102500 | 102500 | 102600 | 102500 | 954 |
| 333 | 20231226 | 130400 | 49966271400 | 102500 | 102600 | 102600 | 102500 | 393 |
| 334 | 20231226 | 130300 | 49925975300 | 102600 | 102600 | 102600 | 102500 | 1791 |
| 335 | 20231226 | 130200 | 49742302200 | 102700 | 102700 | 102800 | 102600 | 1517 |
| 336 | 20231226 | 130100 | 49586510000 | 102800 | 102800 | 102800 | 102700 | 439 |
| 337 | 20231226 | 130000 | 49541420200 | 102700 | 102700 | 102800 | 102700 | 141 |
| 338 | 20231226 | 125900 | 49526933800 | 102700 | 102800 | 102800 | 102700 | 260 |
| 339 | 20231226 | 125800 | 49500210400 | 102800 | 102800 | 102900 | 102700 | 192 |
| 340 | 20231226 | 125700 | 49480471900 | 102800 | 102800 | 102900 | 102700 | 563 |
| 341 | 20231226 | 125600 | 49422597000 | 102800 | 102900 | 102900 | 102800 | 623 |
| 342 | 20231226 | 125500 | 49358515900 | 102800 | 102900 | 102900 | 102800 | 552 |
| 343 | 20231226 | 125400 | 49301769800 | 102900 | 103000 | 103000 | 102800 | 754 |
| 344 | 20231226 | 125300 | 49224183900 | 102900 | 103000 | 103000 | 102900 | 214 |
| 345 | 20231226 | 125200 | 49202154000 | 103000 | 102900 | 103000 | 102800 | 785 |
| 346 | 20231226 | 125100 | 49121367000 | 102800 | 102900 | 102900 | 102800 | 335 |
| 347 | 20231226 | 125000 | 49086920400 | 102900 | 102900 | 103000 | 102800 | 472 |
| 348 | 20231226 | 124900 | 49038358500 | 103000 | 102900 | 103000 | 102700 | 1924 |
| 349 | 20231226 | 124800 | 48840223100 | 103000 | 102700 | 103000 | 102600 | 1920 |
| 350 | 20231226 | 124700 | 48643066300 | 102600 | 102700 | 102800 | 102600 | 820 |
| 351 | 20231226 | 124600 | 48558857200 | 102700 | 102900 | 103000 | 102700 | 1445 |
| 352 | 20231226 | 124500 | 48410282400 | 102900 | 103100 | 103100 | 102900 | 3543 |
| 353 | 20231226 | 124400 | 48045363400 | 103000 | 103100 | 103200 | 103000 | 2406 |
| 354 | 20231226 | 124300 | 47797416300 | 103200 | 103300 | 103300 | 103200 | 877 |
| 355 | 20231226 | 124200 | 47706877800 | 103300 | 103600 | 103600 | 103300 | 1184 |
| 356 | 20231226 | 124100 | 47584454500 | 103500 | 103700 | 103700 | 103500 | 1573 |
| 357 | 20231226 | 124000 | 47421589800 | 103700 | 103600 | 103700 | 103600 | 393 |
| 358 | 20231226 | 123900 | 47380862600 | 103700 | 103600 | 103700 | 103600 | 143 |
| 359 | 20231226 | 123800 | 47366042100 | 103600 | 103600 | 103700 | 103600 | 328 |
| 360 | 20231226 | 123700 | 47332049200 | 103600 | 103500 | 103700 | 103500 | 450 |
| 361 | 20231226 | 123600 | 47285425200 | 103500 | 103600 | 103600 | 103500 | 876 |
| 362 | 20231226 | 123500 | 47194703300 | 103500 | 103600 | 103600 | 103500 | 208 |
| 363 | 20231226 | 123400 | 47173162100 | 103600 | 103600 | 103600 | 103500 | 102 |
| 364 | 20231226 | 123300 | 47162595100 | 103600 | 103700 | 103700 | 103500 | 204 |
| 365 | 20231226 | 123200 | 47141465800 | 103700 | 103600 | 103700 | 103500 | 322 |
| 366 | 20231226 | 123100 | 47108132200 | 103600 | 103600 | 103700 | 103600 | 437 |
| 367 | 20231226 | 123000 | 47062858100 | 103700 | 103700 | 103800 | 103600 | 281 |
| 368 | 20231226 | 122900 | 47033731400 | 103700 | 103600 | 103800 | 103600 | 141 |
| 369 | 20231226 | 122800 | 47019120200 | 103500 | 103700 | 103800 | 103500 | 613 |
| 370 | 20231226 | 122700 | 46955604900 | 103700 | 103700 | 103700 | 103600 | 589 |
| 371 | 20231226 | 122600 | 46894525900 | 103700 | 103600 | 103700 | 103600 | 374 |
| 372 | 20231226 | 122500 | 46855765200 | 103600 | 103700 | 103800 | 103600 | 222 |
| 373 | 20231226 | 122400 | 46832751900 | 103700 | 103800 | 103800 | 103600 | 459 |
| 374 | 20231226 | 122300 | 46785155800 | 103800 | 103800 | 103900 | 103800 | 426 |
| 375 | 20231226 | 122200 | 46740923100 | 103800 | 103800 | 103800 | 103600 | 807 |
| 376 | 20231226 | 122100 | 46657185700 | 103800 | 103800 | 103900 | 103800 | 239 |
| 377 | 20231226 | 122000 | 46632371100 | 103900 | 103900 | 103900 | 103800 | 236 |
| 378 | 20231226 | 121900 | 46607853000 | 103900 | 103900 | 104000 | 103900 | 294 |
| 379 | 20231226 | 121800 | 46577306100 | 103900 | 104000 | 104000 | 103900 | 921 |
| 380 | 20231226 | 121700 | 46481560500 | 104000 | 104000 | 104000 | 103900 | 298 |
| 381 | 20231226 | 121600 | 46450580200 | 103900 | 104000 | 104000 | 103900 | 314 |
| 382 | 20231226 | 121500 | 46417948200 | 104000 | 103800 | 104000 | 103800 | 307 |
| 383 | 20231226 | 121400 | 46386040100 | 103900 | 104000 | 104000 | 103800 | 1085 |
| 384 | 20231226 | 121300 | 46273307200 | 104000 | 104000 | 104000 | 103900 | 212 |
| 385 | 20231226 | 121200 | 46251259500 | 103900 | 103700 | 104000 | 103700 | 1684 |
| 386 | 20231226 | 121100 | 46076363000 | 103800 | 103800 | 103800 | 103700 | 196 |
| 387 | 20231226 | 121000 | 46056019800 | 103600 | 103700 | 103800 | 103600 | 2221 |
| 388 | 20231226 | 120900 | 45825775500 | 103700 | 103700 | 103700 | 103600 | 170 |
| 389 | 20231226 | 120800 | 45808148900 | 103700 | 103700 | 103700 | 103600 | 325 |
| 390 | 20231226 | 120700 | 45774456500 | 103700 | 103700 | 103700 | 103600 | 87 |
| 391 | 20231226 | 120600 | 45765436500 | 103700 | 103600 | 103700 | 103600 | 659 |
| 392 | 20231226 | 120500 | 45697150300 | 103600 | 103600 | 103700 | 103600 | 237 |
| 393 | 20231226 | 120400 | 45672593900 | 103600 | 103600 | 103700 | 103600 | 1174 |
| 394 | 20231226 | 120300 | 45550963600 | 103600 | 103600 | 103600 | 103500 | 326 |
| 395 | 20231226 | 120200 | 45517217700 | 103600 | 103500 | 103600 | 103500 | 1139 |
| 396 | 20231226 | 120100 | 45399225300 | 103600 | 103500 | 103600 | 103500 | 1576 |
| 397 | 20231226 | 120000 | 45236070400 | 103600 | 103500 | 103600 | 103500 | 315 |
| 398 | 20231226 | 115900 | 45203445000 | 103600 | 103600 | 103600 | 103500 | 267 |
| 399 | 20231226 | 115800 | 45175788200 | 103600 | 103500 | 103700 | 103500 | 409 |
| 400 | 20231226 | 115700 | 45133405900 | 103600 | 103500 | 103600 | 103500 | 542 |
| 401 | 20231226 | 115600 | 45077275000 | 103600 | 103600 | 103600 | 103500 | 768 |
| 402 | 20231226 | 115500 | 44997718800 | 103600 | 103600 | 103600 | 103500 | 352 |
| 403 | 20231226 | 115400 | 44961253900 | 103500 | 103600 | 103600 | 103500 | 284 |
| 404 | 20231226 | 115300 | 44931837000 | 103600 | 103600 | 103600 | 103500 | 305 |
| 405 | 20231226 | 115200 | 44900259100 | 103600 | 103600 | 103600 | 103600 | 122 |
| 406 | 20231226 | 115100 | 44887619900 | 103600 | 103600 | 103700 | 103500 | 250 |
| 407 | 20231226 | 115000 | 44861722900 | 103700 | 103700 | 103700 | 103600 | 555 |
| 408 | 20231226 | 114900 | 44804198300 | 103700 | 103700 | 103700 | 103600 | 122 |
| 409 | 20231226 | 114800 | 44791556000 | 103600 | 103700 | 103800 | 103600 | 348 |
| 410 | 20231226 | 114700 | 44755469800 | 103700 | 103700 | 103800 | 103600 | 582 |
| 411 | 20231226 | 114600 | 44695120100 | 103700 | 103900 | 103900 | 103700 | 1114 |
| 412 | 20231226 | 114500 | 44579519300 | 103900 | 103900 | 103900 | 103800 | 265 |
| 413 | 20231226 | 114400 | 44551986700 | 103800 | 103800 | 103900 | 103800 | 337 |
| 414 | 20231226 | 114300 | 44516985300 | 103800 | 103900 | 103900 | 103800 | 248 |
| 415 | 20231226 | 114200 | 44491224600 | 103900 | 103900 | 104000 | 103900 | 667 |
| 416 | 20231226 | 114100 | 44421917400 | 103900 | 104000 | 104000 | 103900 | 347 |
| 417 | 20231226 | 114000 | 44385858100 | 104000 | 104000 | 104000 | 103900 | 365 |
| 418 | 20231226 | 113900 | 44347906100 | 104000 | 103900 | 104000 | 103900 | 114 |
| 419 | 20231226 | 113800 | 44336050300 | 104000 | 103900 | 104000 | 103900 | 470 |
| 420 | 20231226 | 113700 | 44287182900 | 104000 | 103900 | 104000 | 103900 | 258 |
| 421 | 20231226 | 113600 | 44260359000 | 104000 | 103900 | 104000 | 103800 | 862 |
| 422 | 20231226 | 113500 | 44170797300 | 103900 | 103800 | 103900 | 103800 | 129 |
| 423 | 20231226 | 113400 | 44157400500 | 103800 | 103900 | 103900 | 103800 | 163 |
| 424 | 20231226 | 113300 | 44140474200 | 103900 | 103900 | 104000 | 103800 | 512 |
| 425 | 20231226 | 113200 | 44087266300 | 103800 | 103800 | 103900 | 103800 | 160 |
| 426 | 20231226 | 113100 | 44070658100 | 103800 | 103800 | 103800 | 103700 | 279 |
| 427 | 20231226 | 113000 | 44041698400 | 103800 | 103800 | 103900 | 103700 | 459 |
| 428 | 20231226 | 112900 | 43994056400 | 103900 | 103900 | 103900 | 103800 | 405 |
| 429 | 20231226 | 112800 | 43951990300 | 103800 | 103800 | 103900 | 103800 | 221 |
| 430 | 20231226 | 112700 | 43929043800 | 103900 | 104000 | 104000 | 103700 | 456 |
| 431 | 20231226 | 112600 | 43881711000 | 104000 | 104100 | 104100 | 103800 | 160 |
| 432 | 20231226 | 112500 | 43865084000 | 103900 | 104200 | 104200 | 103900 | 1433 |
| 433 | 20231226 | 112400 | 43716051900 | 104200 | 104100 | 104200 | 104000 | 945 |
| 434 | 20231226 | 112300 | 43617675000 | 104100 | 104000 | 104100 | 104000 | 422 |
| 435 | 20231226 | 112200 | 43573766800 | 104000 | 104100 | 104100 | 104000 | 266 |
| 436 | 20231226 | 112100 | 43546089100 | 104100 | 103900 | 104100 | 103900 | 609 |
| 437 | 20231226 | 112000 | 43482786400 | 104200 | 104100 | 104200 | 103900 | 791 |
| 438 | 20231226 | 111900 | 43400538000 | 104100 | 104200 | 104300 | 104000 | 2108 |
| 439 | 20231226 | 111800 | 43181121600 | 104200 | 104200 | 104300 | 104100 | 475 |
| 440 | 20231226 | 111700 | 43131605600 | 104200 | 104200 | 104200 | 104100 | 1042 |
| 441 | 20231226 | 111600 | 43023037300 | 104200 | 104200 | 104200 | 104100 | 1188 |
| 442 | 20231226 | 111500 | 42899360000 | 104100 | 104300 | 104300 | 104100 | 625 |
| 443 | 20231226 | 111400 | 42834228400 | 104300 | 104500 | 104500 | 104300 | 1498 |
| 444 | 20231226 | 111300 | 42677799200 | 104500 | 104200 | 104500 | 104200 | 1612 |
| 445 | 20231226 | 111200 | 42509550800 | 104200 | 104100 | 104200 | 104000 | 753 |
| 446 | 20231226 | 111100 | 42431152500 | 104100 | 104000 | 104200 | 103900 | 1336 |
| 447 | 20231226 | 111000 | 42292119000 | 103900 | 103700 | 103900 | 103700 | 540 |
| 448 | 20231226 | 110900 | 42236059700 | 103700 | 103600 | 103900 | 103600 | 649 |
| 449 | 20231226 | 110800 | 42168782800 | 103600 | 103400 | 103600 | 103400 | 927 |
| 450 | 20231226 | 110700 | 42072877100 | 103400 | 103600 | 103600 | 103300 | 645 |
| 451 | 20231226 | 110600 | 42006130000 | 103600 | 103600 | 104100 | 103300 | 2481 |
| 452 | 20231226 | 110500 | 41749067900 | 103700 | 103800 | 103800 | 103600 | 2248 |
| 453 | 20231226 | 110400 | 41516068500 | 103800 | 104000 | 104100 | 103600 | 2117 |
| 454 | 20231226 | 110300 | 41296181100 | 104000 | 104500 | 104500 | 104000 | 1137 |
| 455 | 20231226 | 110200 | 41177661300 | 104400 | 104300 | 104500 | 104200 | 1900 |
| 456 | 20231226 | 110100 | 40979193600 | 104300 | 104100 | 104400 | 104000 | 3767 |
| 457 | 20231226 | 110000 | 40586494300 | 104100 | 103900 | 104100 | 103500 | 8238 |
| 458 | 20231226 | 105900 | 39730316700 | 103700 | 103500 | 103900 | 103400 | 2592 |
| 459 | 20231226 | 105800 | 39461517500 | 103500 | 103500 | 103700 | 103400 | 3193 |
| 460 | 20231226 | 105700 | 39130831800 | 103500 | 103100 | 103600 | 103100 | 1628 |
| 461 | 20231226 | 105600 | 38962526800 | 103100 | 102400 | 103100 | 102400 | 1542 |
| 462 | 20231226 | 105500 | 38803952800 | 102400 | 102200 | 102400 | 102100 | 929 |
| 463 | 20231226 | 105400 | 38708950200 | 102200 | 101700 | 102400 | 101600 | 6016 |
| 464 | 20231226 | 105300 | 38095731800 | 101700 | 101600 | 101700 | 101600 | 521 |
| 465 | 20231226 | 105200 | 38042791600 | 101600 | 101600 | 101700 | 101500 | 2669 |
| 466 | 20231226 | 105100 | 37771698300 | 101600 | 101700 | 101700 | 101600 | 987 |
| 467 | 20231226 | 105000 | 37671389400 | 101700 | 101700 | 101700 | 101600 | 788 |
| 468 | 20231226 | 104900 | 37591303700 | 101700 | 101700 | 101700 | 101500 | 1379 |
| 469 | 20231226 | 104800 | 37451203300 | 101600 | 101600 | 101700 | 101600 | 1718 |
| 470 | 20231226 | 104700 | 37276595100 | 101600 | 101700 | 101700 | 101600 | 938 |
| 471 | 20231226 | 104600 | 37181275500 | 101700 | 101700 | 101700 | 101600 | 419 |
| 472 | 20231226 | 104500 | 37138690200 | 101600 | 101700 | 101700 | 101600 | 757 |
| 473 | 20231226 | 104400 | 37061770300 | 101700 | 101600 | 101700 | 101600 | 400 |
| 474 | 20231226 | 104300 | 37021099900 | 101700 | 101600 | 101700 | 101600 | 348 |
| 475 | 20231226 | 104200 | 36985727000 | 101600 | 101500 | 101700 | 101500 | 1186 |
| 476 | 20231226 | 104100 | 36865254600 | 101500 | 101600 | 101700 | 101500 | 941 |
| 477 | 20231226 | 104000 | 36769681000 | 101600 | 101800 | 101800 | 101600 | 1778 |
| 478 | 20231226 | 103900 | 36588855600 | 101800 | 101800 | 101900 | 101700 | 2609 |
| 479 | 20231226 | 103800 | 36323257600 | 101800 | 101900 | 101900 | 101800 | 1133 |
| 480 | 20231226 | 103700 | 36207813700 | 101900 | 101900 | 101900 | 101800 | 652 |
| 481 | 20231226 | 103600 | 36141388900 | 101900 | 101900 | 101900 | 101800 | 1043 |
| 482 | 20231226 | 103500 | 36035142700 | 101800 | 101500 | 101900 | 101500 | 2070 |
| 483 | 20231226 | 103400 | 35824796800 | 101500 | 101600 | 101600 | 101400 | 4918 |
| 484 | 20231226 | 103300 | 35325633200 | 101600 | 101500 | 101600 | 101500 | 2147 |
| 485 | 20231226 | 103200 | 35107531400 | 101600 | 101600 | 101600 | 101500 | 1295 |
| 486 | 20231226 | 103100 | 34976025600 | 101600 | 101600 | 101700 | 101500 | 1162 |
| 487 | 20231226 | 103000 | 34858022900 | 101600 | 101800 | 101800 | 101500 | 1718 |
| 488 | 20231226 | 102900 | 34683365700 | 101700 | 101800 | 101800 | 101500 | 1701 |
| 489 | 20231226 | 102800 | 34510409800 | 101800 | 101100 | 101800 | 101100 | 5589 |
| 490 | 20231226 | 102700 | 33943384800 | 101100 | 101300 | 101300 | 101000 | 3788 |
| 491 | 20231226 | 102600 | 33560183100 | 101200 | 101400 | 101500 | 101000 | 6584 |
| 492 | 20231226 | 102500 | 32893730900 | 101300 | 101300 | 101600 | 101200 | 4061 |
| 493 | 20231226 | 102400 | 32481966300 | 101400 | 101700 | 101700 | 101400 | 1860 |
| 494 | 20231226 | 102300 | 32293224500 | 101600 | 101600 | 101900 | 101300 | 4274 |
| 495 | 20231226 | 102200 | 31859213100 | 101500 | 101600 | 101700 | 101400 | 5579 |
| 496 | 20231226 | 102100 | 31292847000 | 101600 | 101900 | 102000 | 101600 | 2644 |
| 497 | 20231226 | 102000 | 31023810900 | 101900 | 102000 | 102100 | 101900 | 1552 |
| 498 | 20231226 | 101900 | 30865634200 | 102000 | 101900 | 102200 | 101500 | 7158 |
| 499 | 20231226 | 101800 | 30136171900 | 102000 | 102400 | 102600 | 101900 | 6136 |
| 500 | 20231226 | 101700 | 29510155900 | 102300 | 102800 | 102900 | 102000 | 11066 |
| 501 | 20231226 | 101600 | 28377079900 | 102900 | 102800 | 102900 | 102800 | 1827 |
| 502 | 20231226 | 101500 | 28189242600 | 102800 | 102800 | 102900 | 102800 | 1261 |
| 503 | 20231226 | 101400 | 28059586400 | 102900 | 102900 | 102900 | 102800 | 505 |
| 504 | 20231226 | 101300 | 28007656600 | 102800 | 102800 | 102900 | 102800 | 1063 |
| 505 | 20231226 | 101200 | 27898365600 | 102800 | 102900 | 102900 | 102800 | 4324 |
| 506 | 20231226 | 101100 | 27453779700 | 102900 | 103000 | 103100 | 102800 | 3845 |
| 507 | 20231226 | 101000 | 27058131000 | 103000 | 103000 | 103100 | 103000 | 7475 |
| 508 | 20231226 | 100900 | 26288187400 | 103000 | 103000 | 103100 | 103000 | 2583 |
| 509 | 20231226 | 100800 | 26022082100 | 103000 | 103100 | 103100 | 103000 | 3571 |
| 510 | 20231226 | 100700 | 25654112700 | 103000 | 103100 | 103100 | 103000 | 1907 |
| 511 | 20231226 | 100600 | 25457626800 | 103100 | 103000 | 103100 | 103000 | 1523 |
| 512 | 20231226 | 100500 | 25300665000 | 103000 | 103100 | 103200 | 103000 | 1709 |
| 513 | 20231226 | 100400 | 25124477600 | 103200 | 103300 | 103300 | 103100 | 1683 |
| 514 | 20231226 | 100300 | 24950902600 | 103300 | 103300 | 103300 | 103200 | 646 |
| 515 | 20231226 | 100200 | 24884199700 | 103200 | 103300 | 103300 | 103100 | 2197 |
| 516 | 20231226 | 100100 | 24657495700 | 103300 | 103500 | 103500 | 103300 | 409 |
| 517 | 20231226 | 100000 | 24615209500 | 103300 | 103300 | 103500 | 103300 | 427 |
| 518 | 20231226 | 095900 | 24571057200 | 103300 | 103500 | 103600 | 103300 | 2198 |
| 519 | 20231226 | 095800 | 24343623600 | 103600 | 103600 | 103700 | 103500 | 394 |
| 520 | 20231226 | 095700 | 24302804600 | 103600 | 103700 | 103700 | 103500 | 740 |
| 521 | 20231226 | 095600 | 24226178700 | 103700 | 103400 | 103800 | 103300 | 1722 |
| 522 | 20231226 | 095500 | 24047826900 | 103300 | 103000 | 103300 | 103000 | 3892 |
| 523 | 20231226 | 095400 | 23646173300 | 103000 | 103100 | 103100 | 103000 | 1201 |
| 524 | 20231226 | 095300 | 23522423900 | 103000 | 103200 | 103200 | 103000 | 1744 |
| 525 | 20231226 | 095200 | 23342712900 | 103100 | 103000 | 103300 | 103000 | 6816 |
| 526 | 20231226 | 095100 | 22640179800 | 103000 | 103200 | 103300 | 103000 | 2961 |
| 527 | 20231226 | 095000 | 22334747600 | 103200 | 103500 | 103500 | 103200 | 2345 |
| 528 | 20231226 | 094900 | 22092466700 | 103500 | 103700 | 103700 | 103400 | 3713 |
| 529 | 20231226 | 094800 | 21708153300 | 103600 | 103600 | 103700 | 103500 | 975 |
| 530 | 20231226 | 094700 | 21607178000 | 103500 | 103700 | 103700 | 103500 | 725 |
| 531 | 20231226 | 094600 | 21532066000 | 103600 | 103600 | 103700 | 103500 | 3208 |
| 532 | 20231226 | 094500 | 21199611600 | 103700 | 103700 | 103700 | 103600 | 916 |
| 533 | 20231226 | 094400 | 21104661000 | 103800 | 103800 | 103800 | 103600 | 968 |
| 534 | 20231226 | 094300 | 21004243700 | 103900 | 103600 | 103900 | 103600 | 913 |
| 535 | 20231226 | 094200 | 20909503300 | 103700 | 103800 | 103900 | 103600 | 1711 |
| 536 | 20231226 | 094100 | 20731880300 | 103900 | 103700 | 104000 | 103600 | 706 |
| 537 | 20231226 | 094000 | 20658593200 | 103900 | 103900 | 103900 | 103600 | 760 |
| 538 | 20231226 | 093900 | 20579806300 | 103900 | 103600 | 103900 | 103500 | 2358 |
| 539 | 20231226 | 093800 | 20335362400 | 103500 | 103500 | 103600 | 103500 | 1208 |
| 540 | 20231226 | 093700 | 20210310500 | 103500 | 103700 | 103800 | 103500 | 3233 |
| 541 | 20231226 | 093600 | 19875262400 | 103800 | 103900 | 103900 | 103700 | 2995 |
| 542 | 20231226 | 093500 | 19564405000 | 104000 | 103900 | 104000 | 103800 | 769 |
| 543 | 20231226 | 093400 | 19484472700 | 103900 | 103900 | 103900 | 103800 | 1613 |
| 544 | 20231226 | 093300 | 19316911400 | 103900 | 103900 | 104000 | 103900 | 653 |
| 545 | 20231226 | 093200 | 19249047400 | 104000 | 104000 | 104100 | 103900 | 905 |
| 546 | 20231226 | 093100 | 19154939300 | 104100 | 103900 | 104200 | 103900 | 834 |
| 547 | 20231226 | 093000 | 19068171100 | 103900 | 104000 | 104200 | 103800 | 1471 |
| 548 | 20231226 | 092900 | 18915224900 | 104000 | 104400 | 104400 | 104000 | 1866 |
| 549 | 20231226 | 092800 | 18720587600 | 104400 | 104300 | 104400 | 104000 | 1248 |
| 550 | 20231226 | 092700 | 18590328100 | 104100 | 104000 | 104400 | 103700 | 3488 |
| 551 | 20231226 | 092600 | 18227519600 | 104100 | 104000 | 104100 | 103900 | 2022 |
| 552 | 20231226 | 092500 | 18017258500 | 103900 | 103700 | 104000 | 103600 | 3494 |
| 553 | 20231226 | 092400 | 17654519100 | 103700 | 103700 | 103800 | 103500 | 1960 |
| 554 | 20231226 | 092300 | 17451292800 | 103700 | 103800 | 103900 | 103500 | 3043 |
| 555 | 20231226 | 092200 | 17135755000 | 103700 | 103100 | 103900 | 103000 | 3263 |
| 556 | 20231226 | 092100 | 16798750600 | 103000 | 102900 | 103100 | 102800 | 3604 |
| 557 | 20231226 | 092000 | 16427645700 | 102900 | 103100 | 103500 | 102800 | 4584 |
| 558 | 20231226 | 091900 | 15955439300 | 103100 | 103100 | 103700 | 102800 | 21257 |
| 559 | 20231226 | 091800 | 13764333600 | 103000 | 103600 | 103700 | 103000 | 12563 |
| 560 | 20231226 | 091700 | 12466856500 | 103600 | 103900 | 104000 | 103600 | 2907 |
| 561 | 20231226 | 091600 | 12165256900 | 103900 | 104100 | 104400 | 103800 | 4307 |
| 562 | 20231226 | 091500 | 11717366200 | 104300 | 104600 | 104600 | 104100 | 3701 |
| 563 | 20231226 | 091400 | 11331307600 | 104600 | 104300 | 104800 | 104100 | 2131 |
| 564 | 20231226 | 091300 | 11108785900 | 104100 | 104700 | 104800 | 104100 | 3946 |
| 565 | 20231226 | 091200 | 10696391900 | 104800 | 104700 | 104900 | 104700 | 4105 |
| 566 | 20231226 | 091100 | 10266070500 | 104800 | 104500 | 104800 | 104500 | 2120 |
| 567 | 20231226 | 091000 | 10044257500 | 104500 | 104200 | 104500 | 104000 | 2577 |
| 568 | 20231226 | 090900 | 9775393700 | 104200 | 103700 | 104300 | 103600 | 5008 |
| 569 | 20231226 | 090800 | 9254504100 | 103800 | 104000 | 104000 | 103400 | 6897 |
| 570 | 20231226 | 090700 | 8538648100 | 104000 | 103800 | 104100 | 103500 | 3875 |
| 571 | 20231226 | 090600 | 8136324600 | 103700 | 103900 | 104200 | 103500 | 8906 |
| 572 | 20231226 | 090500 | 7212048100 | 103900 | 104000 | 104400 | 103700 | 7647 |
| 573 | 20231226 | 090400 | 6416587000 | 103900 | 103600 | 104800 | 103400 | 6908 |
| 574 | 20231226 | 090300 | 5698681700 | 103600 | 104800 | 104800 | 103500 | 10887 |
| 575 | 20231226 | 090200 | 4564646300 | 104900 | 105000 | 105600 | 104000 | 12718 |
| 576 | 20231226 | 090100 | 3230895500 | 105000 | 105100 | 105800 | 104500 | 8518 |
| 577 | 20231226 | 090000 | 2334145400 | 105500 | 104600 | 107000 | 103500 | 22120 |