37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 191700 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 12700 |
| 3 | 20231219 | 191600 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 4 | 20231219 | 191500 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 5 | 20231219 | 191400 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 6 | 20231219 | 191300 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 7 | 20231219 | 191200 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 8 | 20231219 | 191100 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 9 | 20231219 | 191000 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 10 | 20231219 | 190900 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 11 | 20231219 | 190800 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 12 | 20231219 | 190700 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 13 | 20231219 | 190600 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 14 | 20231219 | 190500 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 15 | 20231219 | 190400 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 16 | 20231219 | 190300 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 17 | 20231219 | 190200 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 18 | 20231219 | 190100 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 19 | 20231219 | 190000 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 20 | 20231219 | 185900 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 21 | 20231219 | 185800 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 22 | 20231219 | 185700 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 23 | 20231219 | 185600 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 24 | 20231219 | 185500 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 25 | 20231219 | 185400 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 26 | 20231219 | 185300 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 27 | 20231219 | 185200 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 28 | 20231219 | 185100 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 29 | 20231219 | 185000 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 30 | 20231219 | 184900 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 31 | 20231219 | 184800 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 32 | 20231219 | 184700 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 12700 |
| 33 | 20231219 | 184600 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 34 | 20231219 | 184500 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 35 | 20231219 | 184400 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 36 | 20231219 | 184300 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 37 | 20231219 | 184200 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 38 | 20231219 | 184100 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 39 | 20231219 | 184000 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 40 | 20231219 | 183900 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 41 | 20231219 | 183800 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 42 | 20231219 | 183700 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 43 | 20231219 | 183600 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 44 | 20231219 | 183500 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 45 | 20231219 | 183400 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 46 | 20231219 | 183300 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 47 | 20231219 | 183200 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 48 | 20231219 | 183100 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 49 | 20231219 | 183000 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 50 | 20231219 | 182900 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 51 | 20231219 | 182800 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 52 | 20231219 | 182700 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 53 | 20231219 | 182600 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 54 | 20231219 | 182500 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 55 | 20231219 | 182400 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 56 | 20231219 | 182300 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 57 | 20231219 | 182200 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 58 | 20231219 | 182100 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 59 | 20231219 | 182000 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 60 | 20231219 | 181900 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 61 | 20231219 | 181800 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 62 | 20231219 | 181700 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 12700 |
| 63 | 20231219 | 181600 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 64 | 20231219 | 181500 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 65 | 20231219 | 181400 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 66 | 20231219 | 181300 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 67 | 20231219 | 181200 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 68 | 20231219 | 181100 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 69 | 20231219 | 181000 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 70 | 20231219 | 180900 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 71 | 20231219 | 180800 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 72 | 20231219 | 180700 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 73 | 20231219 | 180600 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 74 | 20231219 | 180500 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 75 | 20231219 | 180400 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 76 | 20231219 | 180300 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 77 | 20231219 | 180200 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 78 | 20231219 | 180100 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 79 | 20231219 | 180000 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 80 | 20231219 | 175900 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 81 | 20231219 | 175800 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 82 | 20231219 | 175700 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 83 | 20231219 | 175600 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 84 | 20231219 | 175500 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 85 | 20231219 | 175400 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 86 | 20231219 | 175300 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 87 | 20231219 | 175200 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 88 | 20231219 | 175100 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 89 | 20231219 | 175000 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 90 | 20231219 | 174900 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 91 | 20231219 | 174800 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 92 | 20231219 | 174700 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 12700 |
| 93 | 20231219 | 174600 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 94 | 20231219 | 174500 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 95 | 20231219 | 174400 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 96 | 20231219 | 174300 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 97 | 20231219 | 174200 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 98 | 20231219 | 174100 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 99 | 20231219 | 174000 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 100 | 20231219 | 173900 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 101 | 20231219 | 173800 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 102 | 20231219 | 173700 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 103 | 20231219 | 173600 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 104 | 20231219 | 173500 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 105 | 20231219 | 173400 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 106 | 20231219 | 173300 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 107 | 20231219 | 173200 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 108 | 20231219 | 173100 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 109 | 20231219 | 173000 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 110 | 20231219 | 172900 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 111 | 20231219 | 172800 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 112 | 20231219 | 172700 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 113 | 20231219 | 172600 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 114 | 20231219 | 172500 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 115 | 20231219 | 172400 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 116 | 20231219 | 172300 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 117 | 20231219 | 172200 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 118 | 20231219 | 172100 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 119 | 20231219 | 172000 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 120 | 20231219 | 171900 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 121 | 20231219 | 171800 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 122 | 20231219 | 171700 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 12700 |
| 123 | 20231219 | 171600 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 124 | 20231219 | 171500 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 125 | 20231219 | 171400 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 126 | 20231219 | 171300 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 127 | 20231219 | 171200 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 128 | 20231219 | 171100 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 129 | 20231219 | 171000 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 130 | 20231219 | 170900 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 131 | 20231219 | 170800 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 132 | 20231219 | 170700 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 133 | 20231219 | 170600 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 134 | 20231219 | 170500 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 135 | 20231219 | 170400 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 136 | 20231219 | 170300 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 137 | 20231219 | 170200 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 138 | 20231219 | 170100 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 139 | 20231219 | 170000 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 140 | 20231219 | 165900 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 141 | 20231219 | 165800 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 142 | 20231219 | 165700 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 143 | 20231219 | 165600 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 144 | 20231219 | 165500 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 145 | 20231219 | 165400 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 146 | 20231219 | 165300 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 147 | 20231219 | 165200 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 148 | 20231219 | 165100 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 149 | 20231219 | 165000 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 150 | 20231219 | 164900 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 151 | 20231219 | 164800 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 152 | 20231219 | 164700 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 12700 |
| 153 | 20231219 | 164600 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 154 | 20231219 | 164500 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 155 | 20231219 | 164400 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 156 | 20231219 | 164300 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 157 | 20231219 | 164200 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 158 | 20231219 | 164100 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 159 | 20231219 | 164000 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 160 | 20231219 | 163900 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 161 | 20231219 | 163800 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 162 | 20231219 | 163700 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 163 | 20231219 | 163600 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 164 | 20231219 | 163500 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 165 | 20231219 | 163400 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 166 | 20231219 | 163300 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 167 | 20231219 | 163200 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 168 | 20231219 | 163100 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 169 | 20231219 | 163000 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 170 | 20231219 | 162900 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 171 | 20231219 | 162800 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 172 | 20231219 | 162700 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 173 | 20231219 | 162600 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 174 | 20231219 | 162500 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 175 | 20231219 | 162400 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 176 | 20231219 | 162300 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 177 | 20231219 | 162200 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 178 | 20231219 | 162100 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 179 | 20231219 | 162000 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 180 | 20231219 | 161900 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 181 | 20231219 | 161800 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 182 | 20231219 | 161700 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 12700 |
| 183 | 20231219 | 161600 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 184 | 20231219 | 161500 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 185 | 20231219 | 161400 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 186 | 20231219 | 161300 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 187 | 20231219 | 161200 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 188 | 20231219 | 161100 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 189 | 20231219 | 161000 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 190 | 20231219 | 160900 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 191 | 20231219 | 160800 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 192 | 20231219 | 160700 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 193 | 20231219 | 160600 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 194 | 20231219 | 160500 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 195 | 20231219 | 160400 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 196 | 20231219 | 160300 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 197 | 20231219 | 160200 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 198 | 20231219 | 160100 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 199 | 20231219 | 160000 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 200 | 20231219 | 155900 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 201 | 20231219 | 155800 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 202 | 20231219 | 155700 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 203 | 20231219 | 155600 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 204 | 20231219 | 155500 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 205 | 20231219 | 155400 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 206 | 20231219 | 155300 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 207 | 20231219 | 155200 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 208 | 20231219 | 155100 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 209 | 20231219 | 155000 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 210 | 20231219 | 154900 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 211 | 20231219 | 154800 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 212 | 20231219 | 154700 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 12700 |
| 213 | 20231219 | 154600 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 214 | 20231219 | 154500 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 215 | 20231219 | 154400 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 216 | 20231219 | 154300 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 217 | 20231219 | 154200 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 218 | 20231219 | 154100 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 219 | 20231219 | 154000 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 220 | 20231219 | 153900 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 221 | 20231219 | 153800 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 222 | 20231219 | 153700 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 223 | 20231219 | 153600 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 224 | 20231219 | 153500 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 225 | 20231219 | 153400 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 226 | 20231219 | 153300 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 227 | 20231219 | 153200 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 228 | 20231219 | 153100 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 229 | 20231219 | 153000 | 139127279000 | 104400 | 104400 | 104400 | 104400 | 12700 |
| 230 | 20231219 | 152900 | 137801399000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 231 | 20231219 | 152800 | 137801399000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 232 | 20231219 | 152700 | 137801399000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 233 | 20231219 | 152600 | 137801399000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 234 | 20231219 | 152500 | 137801399000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 235 | 20231219 | 152400 | 137801399000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 236 | 20231219 | 152300 | 137801399000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 237 | 20231219 | 152200 | 137801399000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 238 | 20231219 | 152100 | 137801399000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 239 | 20231219 | 152000 | 137801399000 | 104300 | 104300 | 104300 | 104300 | 0 |
| 240 | 20231219 | 151900 | 137801399000 | 104300 | 104400 | 104400 | 104200 | 2601 |
| 241 | 20231219 | 151800 | 137530075400 | 104300 | 104300 | 104500 | 104300 | 1882 |
| 242 | 20231219 | 151700 | 137333679600 | 104400 | 104300 | 104400 | 104300 | 1292 |
| 243 | 20231219 | 151600 | 137198807200 | 104400 | 104400 | 104400 | 104300 | 1326 |
| 244 | 20231219 | 151500 | 137060466900 | 104300 | 104400 | 104500 | 104200 | 3181 |
| 245 | 20231219 | 151400 | 136728529500 | 104500 | 104500 | 104500 | 104400 | 1858 |
| 246 | 20231219 | 151300 | 136534449500 | 104500 | 104500 | 104500 | 104400 | 1257 |
| 247 | 20231219 | 151200 | 136403120000 | 104500 | 104500 | 104600 | 104400 | 1830 |
| 248 | 20231219 | 151100 | 136211868300 | 104500 | 104700 | 104700 | 104400 | 4361 |
| 249 | 20231219 | 151000 | 135755761000 | 104700 | 104600 | 104800 | 104600 | 4244 |
| 250 | 20231219 | 150900 | 135311471100 | 104600 | 104500 | 104600 | 104400 | 5456 |
| 251 | 20231219 | 150800 | 134741156300 | 104500 | 104400 | 104500 | 104300 | 3644 |
| 252 | 20231219 | 150700 | 134360568500 | 104400 | 104300 | 104500 | 104300 | 3651 |
| 253 | 20231219 | 150600 | 133979546700 | 104300 | 104300 | 104400 | 104200 | 3809 |
| 254 | 20231219 | 150500 | 133582117400 | 104300 | 104200 | 104300 | 104100 | 2891 |
| 255 | 20231219 | 150400 | 133280798700 | 104200 | 104200 | 104300 | 104100 | 2836 |
| 256 | 20231219 | 150300 | 132985281400 | 104200 | 104200 | 104300 | 104100 | 2454 |
| 257 | 20231219 | 150200 | 132729595600 | 104200 | 104200 | 104200 | 104000 | 2451 |
| 258 | 20231219 | 150100 | 132474347400 | 104200 | 104100 | 104200 | 104000 | 2808 |
| 259 | 20231219 | 150000 | 132181920700 | 104100 | 104100 | 104100 | 103900 | 1845 |
| 260 | 20231219 | 145900 | 131990014400 | 104000 | 104000 | 104100 | 103900 | 2755 |
| 261 | 20231219 | 145800 | 131703484500 | 104000 | 103900 | 104000 | 103800 | 1312 |
| 262 | 20231219 | 145700 | 131567141100 | 103800 | 103800 | 104000 | 103700 | 1318 |
| 263 | 20231219 | 145600 | 131430267300 | 103800 | 103900 | 103900 | 103700 | 4857 |
| 264 | 20231219 | 145500 | 130926172200 | 103900 | 103900 | 104000 | 103800 | 2372 |
| 265 | 20231219 | 145400 | 130679735800 | 103900 | 103700 | 103900 | 103700 | 1111 |
| 266 | 20231219 | 145300 | 130564373800 | 103800 | 103800 | 103900 | 103700 | 1554 |
| 267 | 20231219 | 145200 | 130403076400 | 103800 | 104000 | 104000 | 103800 | 3033 |
| 268 | 20231219 | 145100 | 130087972900 | 104000 | 104000 | 104100 | 103800 | 2476 |
| 269 | 20231219 | 145000 | 129830640600 | 104000 | 104100 | 104100 | 103900 | 3423 |
| 270 | 20231219 | 144900 | 129474625400 | 104100 | 104100 | 104200 | 104000 | 1130 |
| 271 | 20231219 | 144800 | 129356978100 | 104100 | 104100 | 104100 | 104000 | 1523 |
| 272 | 20231219 | 144700 | 129198463200 | 104100 | 104100 | 104200 | 104000 | 2380 |
| 273 | 20231219 | 144600 | 128950668200 | 104100 | 104000 | 104200 | 103900 | 4470 |
| 274 | 20231219 | 144500 | 128485620400 | 104000 | 103500 | 104000 | 103500 | 5883 |
| 275 | 20231219 | 144400 | 127874702000 | 103600 | 103600 | 103600 | 103300 | 4009 |
| 276 | 20231219 | 144300 | 127460043400 | 103600 | 103500 | 103600 | 103400 | 1546 |
| 277 | 20231219 | 144200 | 127300013800 | 103400 | 103500 | 103500 | 103300 | 1737 |
| 278 | 20231219 | 144100 | 127120377100 | 103500 | 103300 | 103500 | 103300 | 1098 |
| 279 | 20231219 | 144000 | 127006832000 | 103300 | 103200 | 103500 | 103200 | 1742 |
| 280 | 20231219 | 143900 | 126826690700 | 103300 | 103100 | 103500 | 103100 | 4030 |
| 281 | 20231219 | 143800 | 126410195100 | 103100 | 103200 | 103200 | 103000 | 1312 |
| 282 | 20231219 | 143700 | 126274908100 | 103100 | 103300 | 103400 | 103100 | 2358 |
| 283 | 20231219 | 143600 | 126031504700 | 103300 | 103500 | 103600 | 103300 | 2166 |
| 284 | 20231219 | 143500 | 125807472000 | 103500 | 103600 | 103800 | 103400 | 916 |
| 285 | 20231219 | 143400 | 125712573900 | 103600 | 103500 | 103600 | 103500 | 1920 |
| 286 | 20231219 | 143300 | 125513682900 | 103500 | 103800 | 103800 | 103500 | 783 |
| 287 | 20231219 | 143200 | 125432573800 | 103800 | 103700 | 103800 | 103600 | 2269 |
| 288 | 20231219 | 143100 | 125197119500 | 103600 | 103700 | 103800 | 103600 | 1148 |
| 289 | 20231219 | 143000 | 125078087500 | 103700 | 103500 | 103800 | 103500 | 1457 |
| 290 | 20231219 | 142900 | 124927069200 | 103600 | 103500 | 103700 | 103500 | 911 |
| 291 | 20231219 | 142800 | 124832739200 | 103500 | 103700 | 103700 | 103500 | 3304 |
| 292 | 20231219 | 142700 | 124490270200 | 103700 | 103500 | 103700 | 103400 | 2614 |
| 293 | 20231219 | 142600 | 124219502900 | 103500 | 103400 | 103500 | 103300 | 525 |
| 294 | 20231219 | 142500 | 124165211500 | 103400 | 103300 | 103400 | 103300 | 248 |
| 295 | 20231219 | 142400 | 124139572900 | 103400 | 103400 | 103500 | 103300 | 2012 |
| 296 | 20231219 | 142300 | 123931524300 | 103500 | 103300 | 103500 | 103300 | 776 |
| 297 | 20231219 | 142200 | 123851258700 | 103300 | 103300 | 103400 | 103200 | 463 |
| 298 | 20231219 | 142100 | 123803433200 | 103300 | 103200 | 103400 | 103200 | 414 |
| 299 | 20231219 | 142000 | 123760676000 | 103200 | 103300 | 103400 | 103200 | 573 |
| 300 | 20231219 | 141900 | 123701495900 | 103300 | 103200 | 103400 | 103200 | 557 |
| 301 | 20231219 | 141800 | 123643963400 | 103300 | 103400 | 103400 | 103200 | 1474 |
| 302 | 20231219 | 141700 | 123491619100 | 103300 | 103200 | 103400 | 103200 | 1501 |
| 303 | 20231219 | 141600 | 123336601800 | 103200 | 103000 | 103200 | 103000 | 912 |
| 304 | 20231219 | 141500 | 123242538600 | 103000 | 103000 | 103100 | 103000 | 490 |
| 305 | 20231219 | 141400 | 123192054900 | 102900 | 103000 | 103100 | 102900 | 790 |
| 306 | 20231219 | 141300 | 123110685500 | 103000 | 103000 | 103100 | 102900 | 775 |
| 307 | 20231219 | 141200 | 123030813900 | 103000 | 103100 | 103100 | 102900 | 302 |
| 308 | 20231219 | 141100 | 122999701500 | 103100 | 103000 | 103200 | 102900 | 520 |
| 309 | 20231219 | 141000 | 122946129400 | 103000 | 102900 | 103000 | 102800 | 777 |
| 310 | 20231219 | 140900 | 122866212100 | 102900 | 103100 | 103100 | 102900 | 179 |
| 311 | 20231219 | 140800 | 122847781500 | 103000 | 103100 | 103100 | 102900 | 566 |
| 312 | 20231219 | 140700 | 122789485500 | 103100 | 103000 | 103100 | 103000 | 639 |
| 313 | 20231219 | 140600 | 122723649000 | 103000 | 102900 | 103100 | 102900 | 316 |
| 314 | 20231219 | 140500 | 122691093800 | 103000 | 103000 | 103100 | 102900 | 345 |
| 315 | 20231219 | 140400 | 122655565000 | 103000 | 102800 | 103000 | 102800 | 965 |
| 316 | 20231219 | 140300 | 122556263100 | 102700 | 103000 | 103000 | 102700 | 2123 |
| 317 | 20231219 | 140200 | 122338060000 | 103000 | 103000 | 103000 | 102800 | 1158 |
| 318 | 20231219 | 140100 | 122218938600 | 103000 | 103300 | 103300 | 102900 | 669 |
| 319 | 20231219 | 140000 | 122149978300 | 103200 | 103200 | 103300 | 103000 | 482 |
| 320 | 20231219 | 135900 | 122100232100 | 103300 | 103200 | 103300 | 103100 | 549 |
| 321 | 20231219 | 135800 | 122043550200 | 103300 | 103000 | 103300 | 103000 | 388 |
| 322 | 20231219 | 135700 | 122003542500 | 103000 | 102900 | 103100 | 102800 | 2869 |
| 323 | 20231219 | 135600 | 121708373800 | 103000 | 103300 | 103300 | 102900 | 2064 |
| 324 | 20231219 | 135500 | 121495647600 | 103300 | 103400 | 103400 | 103200 | 542 |
| 325 | 20231219 | 135400 | 121439634600 | 103300 | 103300 | 103400 | 103300 | 244 |
| 326 | 20231219 | 135300 | 121414414700 | 103300 | 103200 | 103400 | 103200 | 639 |
| 327 | 20231219 | 135200 | 121348414500 | 103200 | 103200 | 103300 | 103100 | 620 |
| 328 | 20231219 | 135100 | 121284414700 | 103200 | 103300 | 103300 | 103200 | 442 |
| 329 | 20231219 | 135000 | 121238798600 | 103300 | 103300 | 103300 | 103200 | 652 |
| 330 | 20231219 | 134900 | 121171496800 | 103300 | 103200 | 103300 | 103200 | 935 |
| 331 | 20231219 | 134800 | 121074949400 | 103300 | 103500 | 103500 | 103200 | 700 |
| 332 | 20231219 | 134700 | 121002588600 | 103500 | 103300 | 103500 | 103300 | 610 |
| 333 | 20231219 | 134600 | 120939503300 | 103300 | 103400 | 103500 | 103200 | 1035 |
| 334 | 20231219 | 134500 | 120832490000 | 103400 | 103100 | 103400 | 103100 | 1205 |
| 335 | 20231219 | 134400 | 120708111800 | 103100 | 103200 | 103200 | 103000 | 1080 |
| 336 | 20231219 | 134300 | 120596802300 | 103200 | 103100 | 103200 | 103100 | 455 |
| 337 | 20231219 | 134200 | 120549876700 | 103100 | 103000 | 103200 | 103000 | 589 |
| 338 | 20231219 | 134100 | 120489122000 | 103100 | 103100 | 103200 | 102900 | 1713 |
| 339 | 20231219 | 134000 | 120312679700 | 103100 | 103100 | 103300 | 103000 | 1889 |
| 340 | 20231219 | 133900 | 120117808700 | 103100 | 103300 | 103300 | 102900 | 8411 |
| 341 | 20231219 | 133800 | 119250912000 | 103300 | 103300 | 103300 | 103200 | 571 |
| 342 | 20231219 | 133700 | 119191958000 | 103200 | 103300 | 103400 | 103200 | 867 |
| 343 | 20231219 | 133600 | 119102406800 | 103200 | 103300 | 103400 | 103200 | 1446 |
| 344 | 20231219 | 133500 | 118953040200 | 103400 | 103400 | 103400 | 103300 | 569 |
| 345 | 20231219 | 133400 | 118894222700 | 103300 | 103400 | 103400 | 103300 | 318 |
| 346 | 20231219 | 133300 | 118861347300 | 103400 | 103400 | 103500 | 103300 | 558 |
| 347 | 20231219 | 133200 | 118803640800 | 103500 | 103300 | 103500 | 103200 | 3335 |
| 348 | 20231219 | 133100 | 118459118800 | 103300 | 103600 | 103600 | 103300 | 3955 |
| 349 | 20231219 | 133000 | 118049883900 | 103600 | 103800 | 103800 | 103600 | 1557 |
| 350 | 20231219 | 132900 | 117888517800 | 103700 | 103800 | 103800 | 103700 | 1352 |
| 351 | 20231219 | 132800 | 117748274000 | 103700 | 103800 | 103900 | 103700 | 503 |
| 352 | 20231219 | 132700 | 117696062000 | 103800 | 103900 | 104000 | 103800 | 734 |
| 353 | 20231219 | 132600 | 117619799700 | 103900 | 103800 | 103900 | 103700 | 329 |
| 354 | 20231219 | 132500 | 117585646000 | 103700 | 103800 | 103800 | 103700 | 425 |
| 355 | 20231219 | 132400 | 117541538100 | 103800 | 103800 | 103900 | 103700 | 668 |
| 356 | 20231219 | 132300 | 117472183900 | 103800 | 103800 | 104000 | 103800 | 1383 |
| 357 | 20231219 | 132200 | 117328393000 | 103900 | 103900 | 104000 | 103800 | 359 |
| 358 | 20231219 | 132100 | 117291080300 | 103800 | 103800 | 103900 | 103700 | 806 |
| 359 | 20231219 | 132000 | 117207435400 | 103800 | 104000 | 104000 | 103700 | 542 |
| 360 | 20231219 | 131900 | 117151183800 | 103900 | 103700 | 103900 | 103700 | 363 |
| 361 | 20231219 | 131800 | 117113515500 | 103800 | 104000 | 104000 | 103800 | 1611 |
| 362 | 20231219 | 131700 | 116946274000 | 103800 | 104000 | 104000 | 103800 | 490 |
| 363 | 20231219 | 131600 | 116895346500 | 103900 | 104000 | 104000 | 103900 | 322 |
| 364 | 20231219 | 131500 | 116861865900 | 103900 | 103900 | 104000 | 103800 | 195 |
| 365 | 20231219 | 131400 | 116841604200 | 103900 | 103900 | 103900 | 103800 | 459 |
| 366 | 20231219 | 131300 | 116793918500 | 103800 | 104000 | 104100 | 103800 | 393 |
| 367 | 20231219 | 131200 | 116753059000 | 103900 | 104000 | 104000 | 103900 | 224 |
| 368 | 20231219 | 131100 | 116729763700 | 103900 | 104000 | 104000 | 103800 | 461 |
| 369 | 20231219 | 131000 | 116681861400 | 104000 | 103900 | 104000 | 103800 | 329 |
| 370 | 20231219 | 130900 | 116647657900 | 103800 | 103900 | 104000 | 103800 | 299 |
| 371 | 20231219 | 130800 | 116616592600 | 103800 | 103800 | 103900 | 103700 | 475 |
| 372 | 20231219 | 130700 | 116567284900 | 103700 | 103700 | 103800 | 103700 | 356 |
| 373 | 20231219 | 130600 | 116530348400 | 103700 | 103800 | 103900 | 103700 | 2400 |
| 374 | 20231219 | 130500 | 116281342800 | 103800 | 104000 | 104000 | 103800 | 902 |
| 375 | 20231219 | 130400 | 116187672400 | 104000 | 103900 | 104000 | 103800 | 204 |
| 376 | 20231219 | 130300 | 116166471300 | 103900 | 103900 | 104000 | 103800 | 376 |
| 377 | 20231219 | 130200 | 116127406600 | 104000 | 103900 | 104000 | 103900 | 513 |
| 378 | 20231219 | 130100 | 116074077400 | 104000 | 104000 | 104000 | 103900 | 534 |
| 379 | 20231219 | 130000 | 116018576100 | 104000 | 104300 | 104300 | 103900 | 1379 |
| 380 | 20231219 | 125900 | 115875075800 | 104200 | 104300 | 104300 | 104000 | 1990 |
| 381 | 20231219 | 125800 | 115667775100 | 104300 | 104300 | 104400 | 104300 | 421 |
| 382 | 20231219 | 125700 | 115623854300 | 104300 | 104500 | 104600 | 104200 | 2510 |
| 383 | 20231219 | 125600 | 115361721200 | 104600 | 104600 | 104600 | 104500 | 752 |
| 384 | 20231219 | 125500 | 115283076600 | 104600 | 104500 | 104600 | 104500 | 471 |
| 385 | 20231219 | 125400 | 115233827900 | 104500 | 104500 | 104500 | 104400 | 1669 |
| 386 | 20231219 | 125300 | 115059428900 | 104400 | 104500 | 104500 | 104400 | 371 |
| 387 | 20231219 | 125200 | 115020672900 | 104500 | 104400 | 104500 | 104300 | 1340 |
| 388 | 20231219 | 125100 | 114880770600 | 104300 | 104400 | 104400 | 104300 | 700 |
| 389 | 20231219 | 125000 | 114807715000 | 104400 | 104300 | 104400 | 104300 | 418 |
| 390 | 20231219 | 124900 | 114764084100 | 104400 | 104400 | 104400 | 104300 | 805 |
| 391 | 20231219 | 124800 | 114680054500 | 104300 | 104400 | 104400 | 104300 | 962 |
| 392 | 20231219 | 124700 | 114579704900 | 104400 | 104400 | 104400 | 104300 | 1345 |
| 393 | 20231219 | 124600 | 114439290300 | 104400 | 104300 | 104400 | 104200 | 995 |
| 394 | 20231219 | 124500 | 114335501400 | 104300 | 104300 | 104400 | 104300 | 637 |
| 395 | 20231219 | 124400 | 114269022200 | 104300 | 104200 | 104400 | 104100 | 4673 |
| 396 | 20231219 | 124300 | 113781919300 | 104200 | 104100 | 104200 | 104000 | 735 |
| 397 | 20231219 | 124200 | 113705393000 | 104100 | 103900 | 104100 | 103900 | 548 |
| 398 | 20231219 | 124100 | 113648387900 | 104000 | 104100 | 104100 | 103900 | 467 |
| 399 | 20231219 | 124000 | 113599805400 | 104000 | 104000 | 104100 | 104000 | 399 |
| 400 | 20231219 | 123900 | 113558274600 | 104000 | 103900 | 104100 | 103900 | 275 |
| 401 | 20231219 | 123800 | 113529669600 | 104100 | 103800 | 104100 | 103800 | 850 |
| 402 | 20231219 | 123700 | 113441295900 | 103800 | 103800 | 104000 | 103800 | 585 |
| 403 | 20231219 | 123600 | 113380556400 | 103800 | 103800 | 103900 | 103700 | 583 |
| 404 | 20231219 | 123500 | 113320047600 | 103800 | 103800 | 103800 | 103700 | 457 |
| 405 | 20231219 | 123400 | 113272627400 | 103700 | 103900 | 104000 | 103700 | 2061 |
| 406 | 20231219 | 123300 | 113058652100 | 103900 | 104100 | 104100 | 103800 | 1031 |
| 407 | 20231219 | 123200 | 112951463200 | 104100 | 104000 | 104100 | 103900 | 523 |
| 408 | 20231219 | 123100 | 112897069800 | 104000 | 103800 | 104000 | 103700 | 829 |
| 409 | 20231219 | 123000 | 112811008000 | 103800 | 103800 | 104000 | 103800 | 848 |
| 410 | 20231219 | 122900 | 112722957400 | 103700 | 103900 | 103900 | 103700 | 618 |
| 411 | 20231219 | 122800 | 112658844200 | 104000 | 103700 | 104000 | 103600 | 1423 |
| 412 | 20231219 | 122700 | 112511258900 | 103700 | 103900 | 103900 | 103700 | 5460 |
| 413 | 20231219 | 122600 | 111944733700 | 103900 | 104000 | 104000 | 103800 | 2215 |
| 414 | 20231219 | 122500 | 111714601200 | 104000 | 104100 | 104100 | 104000 | 1424 |
| 415 | 20231219 | 122400 | 111566482800 | 104100 | 104100 | 104200 | 104000 | 1199 |
| 416 | 20231219 | 122300 | 111441644700 | 104200 | 104200 | 104300 | 104100 | 746 |
| 417 | 20231219 | 122200 | 111363928500 | 104200 | 104200 | 104300 | 104200 | 377 |
| 418 | 20231219 | 122100 | 111324617000 | 104200 | 104100 | 104200 | 104100 | 413 |
| 419 | 20231219 | 122000 | 111281591600 | 104200 | 104200 | 104200 | 104100 | 946 |
| 420 | 20231219 | 121900 | 111183064700 | 104300 | 104300 | 104300 | 104100 | 484 |
| 421 | 20231219 | 121800 | 111132609800 | 104300 | 104300 | 104300 | 104100 | 839 |
| 422 | 20231219 | 121700 | 111045150800 | 104300 | 104300 | 104400 | 104200 | 2354 |
| 423 | 20231219 | 121600 | 110799595600 | 104300 | 104200 | 104300 | 104100 | 453 |
| 424 | 20231219 | 121500 | 110752393900 | 104100 | 104300 | 104300 | 104100 | 924 |
| 425 | 20231219 | 121400 | 110656098400 | 104200 | 104300 | 104300 | 104200 | 520 |
| 426 | 20231219 | 121300 | 110601890500 | 104300 | 104100 | 104300 | 104100 | 423 |
| 427 | 20231219 | 121200 | 110557807600 | 104100 | 104200 | 104200 | 104000 | 1232 |
| 428 | 20231219 | 121100 | 110429551200 | 104100 | 104200 | 104300 | 104100 | 557 |
| 429 | 20231219 | 121000 | 110371510900 | 104300 | 104300 | 104300 | 104200 | 497 |
| 430 | 20231219 | 120900 | 110319696000 | 104200 | 104300 | 104300 | 104100 | 375 |
| 431 | 20231219 | 120800 | 110280612100 | 104300 | 104300 | 104400 | 104200 | 800 |
| 432 | 20231219 | 120700 | 110197176800 | 104300 | 104200 | 104400 | 104200 | 440 |
| 433 | 20231219 | 120600 | 110151297600 | 104200 | 104300 | 104400 | 104200 | 470 |
| 434 | 20231219 | 120500 | 110102274900 | 104200 | 104400 | 104400 | 104200 | 359 |
| 435 | 20231219 | 120400 | 110064814600 | 104300 | 104300 | 104400 | 104200 | 683 |
| 436 | 20231219 | 120300 | 109993568300 | 104300 | 104300 | 104400 | 104200 | 596 |
| 437 | 20231219 | 120200 | 109931420900 | 104400 | 104300 | 104400 | 104100 | 1554 |
| 438 | 20231219 | 120100 | 109769363300 | 104200 | 104100 | 104400 | 104100 | 855 |
| 439 | 20231219 | 120000 | 109680285600 | 104100 | 104200 | 104200 | 104000 | 715 |
| 440 | 20231219 | 115900 | 109605829200 | 104200 | 104200 | 104300 | 104100 | 1694 |
| 441 | 20231219 | 115800 | 109429261400 | 104300 | 104300 | 104400 | 104200 | 1162 |
| 442 | 20231219 | 115700 | 109308100800 | 104400 | 104300 | 104400 | 104200 | 414 |
| 443 | 20231219 | 115600 | 109264917000 | 104300 | 104200 | 104300 | 104100 | 1520 |
| 444 | 20231219 | 115500 | 109106423600 | 104200 | 104100 | 104200 | 104000 | 872 |
| 445 | 20231219 | 115400 | 109015677800 | 104100 | 104100 | 104100 | 104000 | 686 |
| 446 | 20231219 | 115300 | 108944283200 | 104000 | 104000 | 104200 | 103900 | 1665 |
| 447 | 20231219 | 115200 | 108771022800 | 103900 | 104000 | 104000 | 103900 | 743 |
| 448 | 20231219 | 115100 | 108693799700 | 104000 | 104100 | 104200 | 103900 | 574 |
| 449 | 20231219 | 115000 | 108634074200 | 104100 | 103900 | 104300 | 103800 | 1334 |
| 450 | 20231219 | 114900 | 108495234900 | 103900 | 103800 | 104000 | 103800 | 763 |
| 451 | 20231219 | 114800 | 108415998400 | 103800 | 104100 | 104100 | 103800 | 2844 |
| 452 | 20231219 | 114700 | 108120376000 | 104100 | 104200 | 104300 | 104000 | 1801 |
| 453 | 20231219 | 114600 | 107932817900 | 104200 | 104300 | 104300 | 104100 | 278 |
| 454 | 20231219 | 114500 | 107903860300 | 104300 | 104200 | 104300 | 104100 | 434 |
| 455 | 20231219 | 114400 | 107858624700 | 104200 | 104200 | 104500 | 104100 | 1383 |
| 456 | 20231219 | 114300 | 107714480900 | 104100 | 104300 | 104300 | 104100 | 922 |
| 457 | 20231219 | 114200 | 107618391100 | 104200 | 104200 | 104400 | 104200 | 241 |
| 458 | 20231219 | 114100 | 107593263600 | 104200 | 104100 | 104500 | 104000 | 2005 |
| 459 | 20231219 | 114000 | 107384360400 | 104200 | 104300 | 104300 | 104100 | 635 |
| 460 | 20231219 | 113900 | 107318167000 | 104300 | 104400 | 104400 | 104300 | 405 |
| 461 | 20231219 | 113800 | 107275918900 | 104500 | 104300 | 104500 | 104300 | 1594 |
| 462 | 20231219 | 113700 | 107109470200 | 104300 | 104400 | 104400 | 104200 | 688 |
| 463 | 20231219 | 113600 | 107037735300 | 104400 | 104500 | 104600 | 104200 | 1758 |
| 464 | 20231219 | 113500 | 106854403200 | 104500 | 104300 | 104600 | 104200 | 1233 |
| 465 | 20231219 | 113400 | 106725673500 | 104300 | 104300 | 104300 | 104200 | 1124 |
| 466 | 20231219 | 113300 | 106608518300 | 104300 | 104200 | 104400 | 104200 | 721 |
| 467 | 20231219 | 113200 | 106533311400 | 104300 | 104500 | 104600 | 104200 | 5265 |
| 468 | 20231219 | 113100 | 105983538300 | 104500 | 104600 | 104600 | 104500 | 1753 |
| 469 | 20231219 | 113000 | 105800298800 | 104700 | 104600 | 104700 | 104500 | 1791 |
| 470 | 20231219 | 112900 | 105612989800 | 104700 | 105000 | 105000 | 104700 | 10745 |
| 471 | 20231219 | 112800 | 104485522000 | 105000 | 105000 | 105000 | 104900 | 1409 |
| 472 | 20231219 | 112700 | 104337671100 | 105000 | 105000 | 105000 | 104900 | 2012 |
| 473 | 20231219 | 112600 | 104126481000 | 105000 | 104900 | 105000 | 104900 | 1254 |
| 474 | 20231219 | 112500 | 103994833900 | 104900 | 104800 | 105000 | 104800 | 1081 |
| 475 | 20231219 | 112400 | 103881443000 | 104900 | 104900 | 104900 | 104800 | 577 |
| 476 | 20231219 | 112300 | 103820942200 | 104900 | 104700 | 105000 | 104700 | 1621 |
| 477 | 20231219 | 112200 | 103650926700 | 104800 | 105000 | 105000 | 104700 | 2936 |
| 478 | 20231219 | 112100 | 103342985900 | 104900 | 105000 | 105000 | 104800 | 4724 |
| 479 | 20231219 | 112000 | 102847040800 | 105000 | 104700 | 105000 | 104700 | 5706 |
| 480 | 20231219 | 111900 | 102248592000 | 104700 | 104700 | 104800 | 104600 | 844 |
| 481 | 20231219 | 111800 | 102160234400 | 104600 | 104700 | 104800 | 104600 | 377 |
| 482 | 20231219 | 111700 | 102120778100 | 104700 | 104500 | 104800 | 104500 | 1637 |
| 483 | 20231219 | 111600 | 101949487700 | 104500 | 104700 | 104700 | 104500 | 664 |
| 484 | 20231219 | 111500 | 101880004400 | 104700 | 104500 | 104800 | 104500 | 525 |
| 485 | 20231219 | 111400 | 101825038800 | 104500 | 104600 | 104800 | 104500 | 1477 |
| 486 | 20231219 | 111300 | 101670419800 | 104600 | 104700 | 104700 | 104500 | 1603 |
| 487 | 20231219 | 111200 | 101502718600 | 104700 | 104800 | 104800 | 104600 | 1166 |
| 488 | 20231219 | 111100 | 101380555500 | 104700 | 104700 | 104900 | 104700 | 2376 |
| 489 | 20231219 | 111000 | 101131490700 | 104700 | 104700 | 104800 | 104600 | 682 |
| 490 | 20231219 | 110900 | 101060070500 | 104700 | 104600 | 104800 | 104400 | 1467 |
| 491 | 20231219 | 110800 | 100906516400 | 104600 | 104400 | 104700 | 104400 | 1550 |
| 492 | 20231219 | 110700 | 100744404200 | 104500 | 104600 | 104600 | 104400 | 743 |
| 493 | 20231219 | 110600 | 100666733500 | 104600 | 104400 | 104600 | 104400 | 1124 |
| 494 | 20231219 | 110500 | 100549262000 | 104400 | 104500 | 104600 | 104400 | 1775 |
| 495 | 20231219 | 110400 | 100363745700 | 104500 | 104500 | 104500 | 104400 | 963 |
| 496 | 20231219 | 110300 | 100263165800 | 104600 | 104500 | 104600 | 104400 | 769 |
| 497 | 20231219 | 110200 | 100182796900 | 104400 | 104500 | 104600 | 104200 | 1735 |
| 498 | 20231219 | 110100 | 100001569200 | 104500 | 104300 | 104500 | 104200 | 784 |
| 499 | 20231219 | 110000 | 99919757800 | 104300 | 104500 | 104600 | 104200 | 1429 |
| 500 | 20231219 | 105900 | 99770647500 | 104500 | 104500 | 104800 | 104400 | 2315 |
| 501 | 20231219 | 105800 | 99528556300 | 104500 | 104700 | 104800 | 104500 | 2064 |
| 502 | 20231219 | 105700 | 99312572000 | 104800 | 104800 | 104900 | 104700 | 1229 |
| 503 | 20231219 | 105600 | 99183821700 | 104800 | 104600 | 104900 | 104500 | 3223 |
| 504 | 20231219 | 105500 | 98846160900 | 104600 | 104600 | 104600 | 104300 | 3110 |
| 505 | 20231219 | 105400 | 98521102800 | 104600 | 104800 | 104900 | 104600 | 1328 |
| 506 | 20231219 | 105300 | 98381965100 | 104800 | 104700 | 104900 | 104700 | 1965 |
| 507 | 20231219 | 105200 | 98175933400 | 104800 | 104800 | 104900 | 104700 | 912 |
| 508 | 20231219 | 105100 | 98080362700 | 104800 | 104700 | 104900 | 104500 | 1457 |
| 509 | 20231219 | 105000 | 97927787000 | 104700 | 104500 | 104900 | 104500 | 1812 |
| 510 | 20231219 | 104900 | 97737915900 | 104500 | 104800 | 104900 | 104500 | 2495 |
| 511 | 20231219 | 104800 | 97476785100 | 104800 | 104800 | 104900 | 104700 | 2716 |
| 512 | 20231219 | 104700 | 97192049000 | 104800 | 104600 | 104800 | 104500 | 2208 |
| 513 | 20231219 | 104600 | 96961070500 | 104600 | 104400 | 104600 | 104400 | 921 |
| 514 | 20231219 | 104500 | 96864820900 | 104400 | 104800 | 104900 | 104300 | 3319 |
| 515 | 20231219 | 104400 | 96517271000 | 104800 | 104600 | 104800 | 104500 | 2214 |
| 516 | 20231219 | 104300 | 96285485300 | 104700 | 104700 | 104900 | 104500 | 4918 |
| 517 | 20231219 | 104200 | 95769922600 | 104700 | 104600 | 104800 | 104500 | 2208 |
| 518 | 20231219 | 104100 | 95538780900 | 104600 | 104400 | 104600 | 104300 | 2383 |
| 519 | 20231219 | 104000 | 95289832900 | 104400 | 103700 | 104400 | 103700 | 4367 |
| 520 | 20231219 | 103900 | 94835624800 | 103800 | 103800 | 103900 | 103700 | 1378 |
| 521 | 20231219 | 103800 | 94692564300 | 103800 | 104200 | 104200 | 103800 | 4428 |
| 522 | 20231219 | 103700 | 94232044500 | 104200 | 103900 | 104200 | 103900 | 3895 |
| 523 | 20231219 | 103600 | 93826601900 | 103900 | 103900 | 104000 | 103800 | 2076 |
| 524 | 20231219 | 103500 | 93610791900 | 104000 | 103800 | 104000 | 103700 | 4993 |
| 525 | 20231219 | 103400 | 93092037100 | 103900 | 104000 | 104000 | 103700 | 3016 |
| 526 | 20231219 | 103300 | 92778837900 | 104000 | 104000 | 104100 | 103900 | 1717 |
| 527 | 20231219 | 103200 | 92600278800 | 104100 | 104100 | 104200 | 104000 | 2168 |
| 528 | 20231219 | 103100 | 92374636500 | 104100 | 104300 | 104400 | 104100 | 1359 |
| 529 | 20231219 | 103000 | 92232992500 | 104400 | 104300 | 104800 | 104100 | 3611 |
| 530 | 20231219 | 102900 | 91856146700 | 104600 | 104800 | 104900 | 104000 | 8865 |
| 531 | 20231219 | 102800 | 90930117000 | 104800 | 104600 | 104900 | 104600 | 2428 |
| 532 | 20231219 | 102700 | 90675888400 | 104600 | 105000 | 105000 | 104500 | 7396 |
| 533 | 20231219 | 102600 | 89901793200 | 105000 | 105300 | 105500 | 105000 | 12621 |
| 534 | 20231219 | 102500 | 88572416500 | 105200 | 104400 | 105300 | 104300 | 63920 |
| 535 | 20231219 | 102400 | 81873721000 | 104300 | 104300 | 104500 | 104200 | 4225 |
| 536 | 20231219 | 102300 | 81432804500 | 104400 | 104100 | 104400 | 104000 | 9203 |
| 537 | 20231219 | 102200 | 80473347400 | 104100 | 104000 | 104100 | 104000 | 2458 |
| 538 | 20231219 | 102100 | 80217559200 | 104100 | 104000 | 104100 | 103900 | 2524 |
| 539 | 20231219 | 102000 | 79955133400 | 104000 | 104000 | 104000 | 103800 | 4445 |
| 540 | 20231219 | 101900 | 79492938600 | 104000 | 103500 | 104000 | 103500 | 5970 |
| 541 | 20231219 | 101800 | 78873397300 | 103600 | 103200 | 103600 | 103100 | 3421 |
| 542 | 20231219 | 101700 | 78519749400 | 103200 | 103100 | 103300 | 103100 | 923 |
| 543 | 20231219 | 101600 | 78424477200 | 103200 | 103200 | 103400 | 103100 | 1236 |
| 544 | 20231219 | 101500 | 78296888200 | 103300 | 103200 | 103400 | 103000 | 2222 |
| 545 | 20231219 | 101400 | 78067591300 | 103200 | 103300 | 103400 | 103100 | 1482 |
| 546 | 20231219 | 101300 | 77914579900 | 103300 | 103400 | 103600 | 103300 | 2179 |
| 547 | 20231219 | 101200 | 77689238200 | 103400 | 102900 | 103400 | 102800 | 3401 |
| 548 | 20231219 | 101100 | 77338456200 | 103000 | 103100 | 103100 | 102700 | 3003 |
| 549 | 20231219 | 101000 | 77029484100 | 103000 | 103100 | 103200 | 103000 | 1821 |
| 550 | 20231219 | 100900 | 76841838500 | 103100 | 103200 | 103200 | 103000 | 2740 |
| 551 | 20231219 | 100800 | 76559555500 | 103200 | 103300 | 103400 | 103000 | 3766 |
| 552 | 20231219 | 100700 | 76171007000 | 103300 | 103600 | 103700 | 103200 | 3097 |
| 553 | 20231219 | 100600 | 75850975000 | 103600 | 103800 | 104000 | 103300 | 6607 |
| 554 | 20231219 | 100500 | 75166476000 | 103800 | 103900 | 104000 | 103700 | 3635 |
| 555 | 20231219 | 100400 | 74788676400 | 103800 | 103900 | 104000 | 103600 | 1998 |
| 556 | 20231219 | 100300 | 74581189800 | 103900 | 104300 | 104400 | 103900 | 7724 |
| 557 | 20231219 | 100200 | 73777223500 | 104300 | 104500 | 104500 | 104100 | 9905 |
| 558 | 20231219 | 100100 | 72743125300 | 104500 | 103900 | 104500 | 103800 | 24733 |
| 559 | 20231219 | 100000 | 70166590900 | 103900 | 103600 | 103900 | 103600 | 3587 |
| 560 | 20231219 | 095900 | 69794414000 | 103600 | 103600 | 103700 | 103500 | 1647 |
| 561 | 20231219 | 095800 | 69623704700 | 103600 | 103600 | 103700 | 103500 | 2673 |
| 562 | 20231219 | 095700 | 69346789400 | 103600 | 103600 | 103600 | 103400 | 3021 |
| 563 | 20231219 | 095600 | 69034000100 | 103500 | 103600 | 103700 | 103500 | 2968 |
| 564 | 20231219 | 095500 | 68726365600 | 103600 | 103800 | 103900 | 103500 | 4015 |
| 565 | 20231219 | 095400 | 68309881100 | 103900 | 104000 | 104000 | 103800 | 4006 |
| 566 | 20231219 | 095300 | 67893609400 | 103900 | 103900 | 104000 | 103700 | 6051 |
| 567 | 20231219 | 095200 | 67265017600 | 103900 | 103700 | 103900 | 103600 | 7512 |
| 568 | 20231219 | 095100 | 66485638500 | 103700 | 103500 | 103700 | 103300 | 5704 |
| 569 | 20231219 | 095000 | 65895001800 | 103500 | 102900 | 103500 | 102800 | 6737 |
| 570 | 20231219 | 094900 | 65200066300 | 103000 | 103000 | 103100 | 102900 | 2559 |
| 571 | 20231219 | 094800 | 64936504500 | 102900 | 103100 | 103100 | 102800 | 7440 |
| 572 | 20231219 | 094700 | 64170370000 | 103000 | 103000 | 103200 | 102900 | 2769 |
| 573 | 20231219 | 094600 | 63884970200 | 103000 | 102700 | 103100 | 102600 | 3799 |
| 574 | 20231219 | 094500 | 63493725000 | 102600 | 102600 | 102900 | 102400 | 3836 |
| 575 | 20231219 | 094400 | 63099914900 | 102700 | 102100 | 102700 | 102100 | 2749 |
| 576 | 20231219 | 094300 | 62818570700 | 102200 | 102200 | 102300 | 102000 | 6333 |
| 577 | 20231219 | 094200 | 62171603000 | 102200 | 102900 | 102900 | 102200 | 6963 |
| 578 | 20231219 | 094100 | 61457715100 | 102800 | 103000 | 103100 | 102800 | 3556 |
| 579 | 20231219 | 094000 | 61091730200 | 103000 | 102800 | 103100 | 102800 | 3874 |
| 580 | 20231219 | 093900 | 60692943900 | 102800 | 103300 | 103400 | 102800 | 9695 |
| 581 | 20231219 | 093800 | 59694148600 | 103300 | 103500 | 103600 | 103200 | 7516 |
| 582 | 20231219 | 093700 | 58917418700 | 103500 | 103900 | 103900 | 103400 | 4327 |
| 583 | 20231219 | 093600 | 58469091300 | 103900 | 103500 | 104000 | 103500 | 9903 |
| 584 | 20231219 | 093500 | 57441201700 | 103500 | 103300 | 103500 | 103300 | 5384 |
| 585 | 20231219 | 093400 | 56884446300 | 103200 | 103300 | 103400 | 103000 | 13105 |
| 586 | 20231219 | 093300 | 55531520700 | 103300 | 103000 | 103300 | 102900 | 9679 |
| 587 | 20231219 | 093200 | 54533355900 | 103000 | 102800 | 103000 | 102800 | 10679 |
| 588 | 20231219 | 093100 | 53434825600 | 102900 | 103500 | 103600 | 102800 | 18507 |
| 589 | 20231219 | 093000 | 51524130200 | 103500 | 103700 | 103900 | 103500 | 10167 |
| 590 | 20231219 | 092900 | 50469914500 | 103700 | 104200 | 104300 | 103600 | 15836 |
| 591 | 20231219 | 092800 | 48824135000 | 104200 | 104100 | 104300 | 103900 | 16552 |
| 592 | 20231219 | 092700 | 47101067900 | 104000 | 103600 | 104100 | 103600 | 21753 |
| 593 | 20231219 | 092600 | 44840687200 | 103600 | 103900 | 103900 | 103500 | 10486 |
| 594 | 20231219 | 092500 | 43753052300 | 103900 | 103900 | 103900 | 103500 | 23915 |
| 595 | 20231219 | 092400 | 41270721600 | 103900 | 103200 | 103900 | 103100 | 28822 |
| 596 | 20231219 | 092300 | 38285106700 | 103200 | 102300 | 103200 | 102200 | 38235 |
| 597 | 20231219 | 092200 | 34354829100 | 102300 | 102500 | 102500 | 102100 | 8084 |
| 598 | 20231219 | 092100 | 33527260800 | 102500 | 102000 | 102500 | 101800 | 16339 |
| 599 | 20231219 | 092000 | 31857537800 | 102100 | 102300 | 102400 | 101800 | 15066 |
| 600 | 20231219 | 091900 | 30319405000 | 102300 | 102300 | 102600 | 102200 | 16212 |
| 601 | 20231219 | 091800 | 28659850800 | 102200 | 101600 | 102400 | 101400 | 35314 |
| 602 | 20231219 | 091700 | 25063927200 | 101600 | 101000 | 101600 | 100900 | 18489 |
| 603 | 20231219 | 091600 | 23190113000 | 101000 | 101500 | 101600 | 100900 | 7678 |
| 604 | 20231219 | 091500 | 22412176500 | 101600 | 101000 | 101600 | 100800 | 24534 |
| 605 | 20231219 | 091400 | 19925866100 | 100900 | 101000 | 101100 | 100500 | 8101 |
| 606 | 20231219 | 091300 | 19108620600 | 101000 | 100600 | 101400 | 100500 | 23753 |
| 607 | 20231219 | 091200 | 16710460200 | 100600 | 100800 | 100900 | 100200 | 18037 |
| 608 | 20231219 | 091100 | 14897454200 | 100700 | 100300 | 101000 | 100300 | 25496 |
| 609 | 20231219 | 091000 | 12330098900 | 100400 | 99800 | 100600 | 99800 | 15628 |
| 610 | 20231219 | 090900 | 10763763000 | 99800 | 98700 | 99900 | 98600 | 38260 |
| 611 | 20231219 | 090800 | 6964440600 | 98600 | 98600 | 98700 | 98500 | 3741 |
| 612 | 20231219 | 090700 | 6595705000 | 98500 | 98500 | 98700 | 98200 | 5276 |
| 613 | 20231219 | 090600 | 6076561900 | 98500 | 98800 | 99100 | 98400 | 7931 |
| 614 | 20231219 | 090500 | 5293470900 | 98800 | 98400 | 99100 | 98400 | 14841 |
| 615 | 20231219 | 090400 | 3826847100 | 98400 | 98500 | 98500 | 98200 | 6503 |
| 616 | 20231219 | 090300 | 3187177300 | 98500 | 97900 | 98800 | 97800 | 10782 |
| 617 | 20231219 | 090200 | 2126398500 | 97900 | 97500 | 98000 | 97300 | 9924 |
| 618 | 20231219 | 090100 | 1156244600 | 97300 | 97500 | 97800 | 97200 | 3479 |
| 619 | 20231219 | 090000 | 817324600 | 97700 | 97700 | 97800 | 97200 | 8371 |