36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 191600 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 8037 |
| 3 | 20231220 | 191500 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 4 | 20231220 | 191400 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 5 | 20231220 | 191300 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 6 | 20231220 | 191200 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 7 | 20231220 | 191100 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 8 | 20231220 | 191000 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 9 | 20231220 | 190900 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 10 | 20231220 | 190800 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 11 | 20231220 | 190700 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 12 | 20231220 | 190600 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 13 | 20231220 | 190500 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 14 | 20231220 | 190400 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 15 | 20231220 | 190300 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 16 | 20231220 | 190200 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 17 | 20231220 | 190100 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 18 | 20231220 | 190000 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 19 | 20231220 | 185900 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 20 | 20231220 | 185800 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 21 | 20231220 | 185700 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 22 | 20231220 | 185600 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 23 | 20231220 | 185500 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 24 | 20231220 | 185400 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 25 | 20231220 | 185300 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 26 | 20231220 | 185200 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 27 | 20231220 | 185100 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 28 | 20231220 | 185000 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 29 | 20231220 | 184900 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 30 | 20231220 | 184800 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 31 | 20231220 | 184700 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 32 | 20231220 | 184600 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 8037 |
| 33 | 20231220 | 184500 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 34 | 20231220 | 184400 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 35 | 20231220 | 184300 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 36 | 20231220 | 184200 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 37 | 20231220 | 184100 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 38 | 20231220 | 184000 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 39 | 20231220 | 183900 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 40 | 20231220 | 183800 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 41 | 20231220 | 183700 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 42 | 20231220 | 183600 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 43 | 20231220 | 183500 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 44 | 20231220 | 183400 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 45 | 20231220 | 183300 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 46 | 20231220 | 183200 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 47 | 20231220 | 183100 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 48 | 20231220 | 183000 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 49 | 20231220 | 182900 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 50 | 20231220 | 182800 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 51 | 20231220 | 182700 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 52 | 20231220 | 182600 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 53 | 20231220 | 182500 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 54 | 20231220 | 182400 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 55 | 20231220 | 182300 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 56 | 20231220 | 182200 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 57 | 20231220 | 182100 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 58 | 20231220 | 182000 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 59 | 20231220 | 181900 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 60 | 20231220 | 181800 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 61 | 20231220 | 181700 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 62 | 20231220 | 181600 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 8037 |
| 63 | 20231220 | 181500 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 64 | 20231220 | 181400 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 65 | 20231220 | 181300 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 66 | 20231220 | 181200 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 67 | 20231220 | 181100 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 68 | 20231220 | 181000 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 69 | 20231220 | 180900 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 70 | 20231220 | 180800 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 71 | 20231220 | 180700 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 72 | 20231220 | 180600 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 73 | 20231220 | 180500 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 74 | 20231220 | 180400 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 75 | 20231220 | 180300 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 76 | 20231220 | 180200 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 77 | 20231220 | 180100 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 78 | 20231220 | 180000 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 79 | 20231220 | 175900 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 80 | 20231220 | 175800 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 81 | 20231220 | 175700 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 82 | 20231220 | 175600 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 83 | 20231220 | 175500 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 84 | 20231220 | 175400 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 85 | 20231220 | 175300 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 86 | 20231220 | 175200 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 87 | 20231220 | 175100 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 88 | 20231220 | 175000 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 89 | 20231220 | 174900 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 90 | 20231220 | 174800 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 91 | 20231220 | 174700 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 92 | 20231220 | 174600 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 8037 |
| 93 | 20231220 | 174500 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 94 | 20231220 | 174400 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 95 | 20231220 | 174300 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 96 | 20231220 | 174200 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 97 | 20231220 | 174100 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 98 | 20231220 | 174000 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 99 | 20231220 | 173900 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 100 | 20231220 | 173800 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 101 | 20231220 | 173700 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 102 | 20231220 | 173600 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 103 | 20231220 | 173500 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 104 | 20231220 | 173400 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 105 | 20231220 | 173300 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 106 | 20231220 | 173200 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 107 | 20231220 | 173100 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 108 | 20231220 | 173000 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 109 | 20231220 | 172900 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 110 | 20231220 | 172800 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 111 | 20231220 | 172700 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 112 | 20231220 | 172600 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 113 | 20231220 | 172500 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 114 | 20231220 | 172400 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 115 | 20231220 | 172300 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 116 | 20231220 | 172200 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 117 | 20231220 | 172100 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 118 | 20231220 | 172000 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 119 | 20231220 | 171900 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 120 | 20231220 | 171800 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 121 | 20231220 | 171700 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 122 | 20231220 | 171600 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 8037 |
| 123 | 20231220 | 171500 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 124 | 20231220 | 171400 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 125 | 20231220 | 171300 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 126 | 20231220 | 171200 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 127 | 20231220 | 171100 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 128 | 20231220 | 171000 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 129 | 20231220 | 170900 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 130 | 20231220 | 170800 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 131 | 20231220 | 170700 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 132 | 20231220 | 170600 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 133 | 20231220 | 170500 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 134 | 20231220 | 170400 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 135 | 20231220 | 170300 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 136 | 20231220 | 170200 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 137 | 20231220 | 170100 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 138 | 20231220 | 170000 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 139 | 20231220 | 165900 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 140 | 20231220 | 165800 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 141 | 20231220 | 165700 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 142 | 20231220 | 165600 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 143 | 20231220 | 165500 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 144 | 20231220 | 165400 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 145 | 20231220 | 165300 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 146 | 20231220 | 165200 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 147 | 20231220 | 165100 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 148 | 20231220 | 165000 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 149 | 20231220 | 164900 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 150 | 20231220 | 164800 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 151 | 20231220 | 164700 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 152 | 20231220 | 164600 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 8037 |
| 153 | 20231220 | 164500 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 154 | 20231220 | 164400 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 155 | 20231220 | 164300 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 156 | 20231220 | 164200 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 157 | 20231220 | 164100 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 158 | 20231220 | 164000 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 159 | 20231220 | 163900 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 160 | 20231220 | 163800 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 161 | 20231220 | 163700 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 162 | 20231220 | 163600 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 163 | 20231220 | 163500 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 164 | 20231220 | 163400 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 165 | 20231220 | 163300 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 166 | 20231220 | 163200 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 167 | 20231220 | 163100 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 168 | 20231220 | 163000 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 169 | 20231220 | 162900 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 170 | 20231220 | 162800 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 171 | 20231220 | 162700 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 172 | 20231220 | 162600 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 173 | 20231220 | 162500 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 174 | 20231220 | 162400 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 175 | 20231220 | 162300 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 176 | 20231220 | 162200 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 177 | 20231220 | 162100 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 178 | 20231220 | 162000 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 179 | 20231220 | 161900 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 180 | 20231220 | 161800 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 181 | 20231220 | 161700 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 182 | 20231220 | 161600 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 8037 |
| 183 | 20231220 | 161500 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 184 | 20231220 | 161400 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 185 | 20231220 | 161300 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 186 | 20231220 | 161200 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 187 | 20231220 | 161100 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 188 | 20231220 | 161000 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 189 | 20231220 | 160900 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 190 | 20231220 | 160800 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 191 | 20231220 | 160700 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 192 | 20231220 | 160600 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 193 | 20231220 | 160500 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 194 | 20231220 | 160400 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 195 | 20231220 | 160300 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 196 | 20231220 | 160200 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 197 | 20231220 | 160100 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 198 | 20231220 | 160000 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 199 | 20231220 | 155900 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 200 | 20231220 | 155800 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 201 | 20231220 | 155700 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 202 | 20231220 | 155600 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 203 | 20231220 | 155500 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 204 | 20231220 | 155400 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 205 | 20231220 | 155300 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 206 | 20231220 | 155200 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 207 | 20231220 | 155100 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 208 | 20231220 | 155000 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 209 | 20231220 | 154900 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 210 | 20231220 | 154800 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 211 | 20231220 | 154700 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 212 | 20231220 | 154600 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 8037 |
| 213 | 20231220 | 154500 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 214 | 20231220 | 154400 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 215 | 20231220 | 154300 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 216 | 20231220 | 154200 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 217 | 20231220 | 154100 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 218 | 20231220 | 154000 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 219 | 20231220 | 153900 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 220 | 20231220 | 153800 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 221 | 20231220 | 153700 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 222 | 20231220 | 153600 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 223 | 20231220 | 153500 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 224 | 20231220 | 153400 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 225 | 20231220 | 153300 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 226 | 20231220 | 153200 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 227 | 20231220 | 153100 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 0 |
| 228 | 20231220 | 153000 | 62475317000 | 104500 | 104500 | 104500 | 104500 | 8037 |
| 229 | 20231220 | 152900 | 61635450500 | 104500 | 104500 | 104500 | 104500 | 0 |
| 230 | 20231220 | 152800 | 61635450500 | 104500 | 104500 | 104500 | 104500 | 0 |
| 231 | 20231220 | 152700 | 61635450500 | 104500 | 104500 | 104500 | 104500 | 0 |
| 232 | 20231220 | 152600 | 61635450500 | 104500 | 104500 | 104500 | 104500 | 0 |
| 233 | 20231220 | 152500 | 61635450500 | 104500 | 104500 | 104500 | 104500 | 0 |
| 234 | 20231220 | 152400 | 61635450500 | 104500 | 104500 | 104500 | 104500 | 0 |
| 235 | 20231220 | 152300 | 61635450500 | 104500 | 104500 | 104500 | 104500 | 0 |
| 236 | 20231220 | 152200 | 61635450500 | 104500 | 104500 | 104500 | 104500 | 0 |
| 237 | 20231220 | 152100 | 61635450500 | 104500 | 104500 | 104500 | 104500 | 0 |
| 238 | 20231220 | 152000 | 61635450500 | 104500 | 104500 | 104500 | 104500 | 0 |
| 239 | 20231220 | 151900 | 61635450500 | 104500 | 104600 | 104700 | 104500 | 1204 |
| 240 | 20231220 | 151800 | 61509519200 | 104700 | 104800 | 104800 | 104600 | 838 |
| 241 | 20231220 | 151700 | 61421781200 | 104800 | 104700 | 104800 | 104600 | 718 |
| 242 | 20231220 | 151600 | 61346605700 | 104600 | 104700 | 104800 | 104600 | 1064 |
| 243 | 20231220 | 151500 | 61235250000 | 104800 | 104700 | 104800 | 104600 | 1156 |
| 244 | 20231220 | 151400 | 61114242700 | 104700 | 104700 | 104800 | 104600 | 989 |
| 245 | 20231220 | 151300 | 61010671800 | 104700 | 104700 | 104900 | 104700 | 954 |
| 246 | 20231220 | 151200 | 60910773100 | 104700 | 104700 | 104900 | 104600 | 1297 |
| 247 | 20231220 | 151100 | 60774933600 | 104700 | 104700 | 104900 | 104600 | 872 |
| 248 | 20231220 | 151000 | 60683606300 | 104700 | 104700 | 104800 | 104600 | 1069 |
| 249 | 20231220 | 150900 | 60571630600 | 104700 | 104600 | 104800 | 104600 | 712 |
| 250 | 20231220 | 150800 | 60497093200 | 104600 | 104800 | 104800 | 104600 | 956 |
| 251 | 20231220 | 150700 | 60397028100 | 104800 | 104700 | 104800 | 104600 | 1150 |
| 252 | 20231220 | 150600 | 60276631700 | 104700 | 104600 | 104700 | 104600 | 623 |
| 253 | 20231220 | 150500 | 60211406100 | 104700 | 104700 | 104700 | 104500 | 1153 |
| 254 | 20231220 | 150400 | 60090747500 | 104600 | 104700 | 104700 | 104500 | 838 |
| 255 | 20231220 | 150300 | 60003059700 | 104700 | 104700 | 104700 | 104600 | 1124 |
| 256 | 20231220 | 150200 | 59885423200 | 104600 | 104800 | 104800 | 104600 | 1377 |
| 257 | 20231220 | 150100 | 59741292300 | 104800 | 104700 | 104900 | 104700 | 608 |
| 258 | 20231220 | 150000 | 59677577000 | 104800 | 105000 | 105000 | 104800 | 975 |
| 259 | 20231220 | 145900 | 59575336600 | 104900 | 105100 | 105100 | 104800 | 877 |
| 260 | 20231220 | 145800 | 59483303500 | 105000 | 105000 | 105000 | 104900 | 979 |
| 261 | 20231220 | 145700 | 59380513400 | 105000 | 105100 | 105100 | 104900 | 911 |
| 262 | 20231220 | 145600 | 59284843900 | 105000 | 104900 | 105100 | 104900 | 1511 |
| 263 | 20231220 | 145500 | 59126209800 | 104900 | 104800 | 105000 | 104700 | 1393 |
| 264 | 20231220 | 145400 | 58980096700 | 104800 | 104700 | 104800 | 104600 | 1218 |
| 265 | 20231220 | 145300 | 58852559200 | 104700 | 104600 | 104700 | 104600 | 608 |
| 266 | 20231220 | 145200 | 58788908700 | 104500 | 104500 | 104600 | 104400 | 1373 |
| 267 | 20231220 | 145100 | 58645466600 | 104600 | 104400 | 104600 | 104400 | 955 |
| 268 | 20231220 | 145000 | 58545674300 | 104400 | 104500 | 104500 | 104200 | 827 |
| 269 | 20231220 | 144900 | 58459344300 | 104500 | 104500 | 104500 | 104200 | 2797 |
| 270 | 20231220 | 144800 | 58167476500 | 104500 | 104600 | 104600 | 104500 | 1692 |
| 271 | 20231220 | 144700 | 57990656200 | 104500 | 104500 | 104600 | 104500 | 538 |
| 272 | 20231220 | 144600 | 57934399100 | 104600 | 104600 | 104600 | 104500 | 358 |
| 273 | 20231220 | 144500 | 57896966900 | 104500 | 104500 | 104700 | 104500 | 1148 |
| 274 | 20231220 | 144400 | 57776889100 | 104600 | 104600 | 104600 | 104500 | 547 |
| 275 | 20231220 | 144300 | 57719675400 | 104500 | 104700 | 104700 | 104500 | 642 |
| 276 | 20231220 | 144200 | 57652529700 | 104700 | 104600 | 104800 | 104600 | 453 |
| 277 | 20231220 | 144100 | 57605104500 | 104600 | 104600 | 104800 | 104500 | 627 |
| 278 | 20231220 | 144000 | 57539495700 | 104500 | 104400 | 104600 | 104400 | 654 |
| 279 | 20231220 | 143900 | 57471131800 | 104500 | 104400 | 104600 | 104300 | 1117 |
| 280 | 20231220 | 143800 | 57354425400 | 104300 | 104200 | 104300 | 104200 | 1639 |
| 281 | 20231220 | 143700 | 57183509200 | 104200 | 104300 | 104300 | 104200 | 376 |
| 282 | 20231220 | 143600 | 57144305500 | 104300 | 104200 | 104400 | 104100 | 3297 |
| 283 | 20231220 | 143500 | 56800756900 | 104200 | 104600 | 104600 | 104200 | 3240 |
| 284 | 20231220 | 143400 | 56462577000 | 104600 | 104800 | 104800 | 104500 | 995 |
| 285 | 20231220 | 143300 | 56358438600 | 104800 | 104800 | 104800 | 104700 | 277 |
| 286 | 20231220 | 143200 | 56329413700 | 104800 | 104800 | 104800 | 104700 | 406 |
| 287 | 20231220 | 143100 | 56286870500 | 104700 | 104700 | 104800 | 104500 | 548 |
| 288 | 20231220 | 143000 | 56229511600 | 104700 | 104600 | 104800 | 104500 | 758 |
| 289 | 20231220 | 142900 | 56150194500 | 104600 | 104600 | 104700 | 104500 | 1529 |
| 290 | 20231220 | 142800 | 55990240100 | 104600 | 104700 | 104700 | 104600 | 901 |
| 291 | 20231220 | 142700 | 55895951500 | 104700 | 104900 | 104900 | 104600 | 554 |
| 292 | 20231220 | 142600 | 55837956500 | 104900 | 104800 | 104900 | 104700 | 1098 |
| 293 | 20231220 | 142500 | 55722918800 | 104800 | 104700 | 104800 | 104600 | 1033 |
| 294 | 20231220 | 142400 | 55614741900 | 104700 | 104700 | 104800 | 104600 | 622 |
| 295 | 20231220 | 142300 | 55549616900 | 104700 | 104700 | 104800 | 104600 | 653 |
| 296 | 20231220 | 142200 | 55481240700 | 104700 | 104800 | 104900 | 104700 | 954 |
| 297 | 20231220 | 142100 | 55381298500 | 104800 | 104900 | 104900 | 104800 | 877 |
| 298 | 20231220 | 142000 | 55289340000 | 104800 | 105100 | 105100 | 104800 | 1584 |
| 299 | 20231220 | 141900 | 55123055400 | 105200 | 105100 | 105200 | 105000 | 596 |
| 300 | 20231220 | 141800 | 55060378300 | 105100 | 105100 | 105200 | 105000 | 442 |
| 301 | 20231220 | 141700 | 55013903600 | 105100 | 105100 | 105100 | 105000 | 785 |
| 302 | 20231220 | 141600 | 54931404400 | 105100 | 105000 | 105100 | 105000 | 551 |
| 303 | 20231220 | 141500 | 54873529900 | 104900 | 105000 | 105100 | 104900 | 733 |
| 304 | 20231220 | 141400 | 54796566300 | 104900 | 105000 | 105000 | 104800 | 470 |
| 305 | 20231220 | 141300 | 54747230800 | 105000 | 105000 | 105000 | 104900 | 610 |
| 306 | 20231220 | 141200 | 54683207100 | 104900 | 104900 | 105000 | 104800 | 587 |
| 307 | 20231220 | 141100 | 54621615800 | 104800 | 104900 | 104900 | 104800 | 489 |
| 308 | 20231220 | 141000 | 54570323900 | 104900 | 104900 | 104900 | 104800 | 511 |
| 309 | 20231220 | 140900 | 54516735000 | 104900 | 104800 | 104900 | 104700 | 529 |
| 310 | 20231220 | 140800 | 54461259900 | 104900 | 104800 | 104900 | 104700 | 648 |
| 311 | 20231220 | 140700 | 54393343200 | 104800 | 104800 | 104900 | 104700 | 605 |
| 312 | 20231220 | 140600 | 54329952000 | 104800 | 104700 | 104900 | 104600 | 769 |
| 313 | 20231220 | 140500 | 54249394400 | 104700 | 104800 | 104800 | 104700 | 372 |
| 314 | 20231220 | 140400 | 54210415600 | 104800 | 104800 | 104800 | 104700 | 338 |
| 315 | 20231220 | 140300 | 54174993500 | 104800 | 105000 | 105000 | 104700 | 719 |
| 316 | 20231220 | 140200 | 54099647300 | 105000 | 105000 | 105000 | 104900 | 661 |
| 317 | 20231220 | 140100 | 54030284000 | 105000 | 105000 | 105100 | 104900 | 892 |
| 318 | 20231220 | 140000 | 53936590500 | 105100 | 105000 | 105100 | 104900 | 448 |
| 319 | 20231220 | 135900 | 53889541900 | 105000 | 105000 | 105000 | 104900 | 643 |
| 320 | 20231220 | 135800 | 53822034500 | 104900 | 104900 | 105100 | 104900 | 225 |
| 321 | 20231220 | 135700 | 53798406600 | 105100 | 104900 | 105100 | 104900 | 495 |
| 322 | 20231220 | 135600 | 53746436400 | 104900 | 104900 | 105000 | 104800 | 395 |
| 323 | 20231220 | 135500 | 53704997300 | 105000 | 104900 | 105000 | 104900 | 275 |
| 324 | 20231220 | 135400 | 53676134000 | 104900 | 104800 | 104900 | 104700 | 1000 |
| 325 | 20231220 | 135300 | 53571337400 | 104800 | 104900 | 105000 | 104700 | 408 |
| 326 | 20231220 | 135200 | 53528555900 | 105000 | 105100 | 105100 | 104800 | 575 |
| 327 | 20231220 | 135100 | 53468212000 | 105000 | 105100 | 105100 | 105000 | 538 |
| 328 | 20231220 | 135000 | 53411689600 | 105100 | 105000 | 105100 | 105000 | 182 |
| 329 | 20231220 | 134900 | 53392562800 | 105100 | 105000 | 105100 | 105000 | 368 |
| 330 | 20231220 | 134800 | 53353908300 | 105000 | 105000 | 105100 | 104900 | 577 |
| 331 | 20231220 | 134700 | 53293307300 | 105100 | 105100 | 105100 | 105000 | 407 |
| 332 | 20231220 | 134600 | 53250541000 | 105000 | 105100 | 105100 | 104900 | 654 |
| 333 | 20231220 | 134500 | 53181864400 | 105100 | 105000 | 105100 | 104900 | 594 |
| 334 | 20231220 | 134400 | 53119511400 | 105000 | 105000 | 105000 | 104900 | 611 |
| 335 | 20231220 | 134300 | 53055360500 | 105000 | 105000 | 105000 | 104900 | 433 |
| 336 | 20231220 | 134200 | 53009904600 | 105000 | 104900 | 105100 | 104900 | 363 |
| 337 | 20231220 | 134100 | 52971790400 | 105000 | 104900 | 105000 | 104900 | 608 |
| 338 | 20231220 | 134000 | 52907958400 | 105000 | 105000 | 105000 | 104900 | 663 |
| 339 | 20231220 | 133900 | 52838348600 | 105000 | 105000 | 105000 | 104800 | 405 |
| 340 | 20231220 | 133800 | 52795825200 | 104900 | 104900 | 105000 | 104800 | 848 |
| 341 | 20231220 | 133700 | 52706868000 | 104900 | 104800 | 104900 | 104700 | 510 |
| 342 | 20231220 | 133600 | 52653423700 | 104800 | 104800 | 104800 | 104700 | 582 |
| 343 | 20231220 | 133500 | 52592431100 | 104800 | 104800 | 104800 | 104700 | 472 |
| 344 | 20231220 | 133400 | 52542967900 | 104800 | 104800 | 104800 | 104600 | 826 |
| 345 | 20231220 | 133300 | 52456428700 | 104700 | 104600 | 104800 | 104600 | 897 |
| 346 | 20231220 | 133200 | 52362498100 | 104600 | 104200 | 104600 | 104200 | 1273 |
| 347 | 20231220 | 133100 | 52229662500 | 104200 | 104300 | 104300 | 104200 | 436 |
| 348 | 20231220 | 133000 | 52184189800 | 104300 | 104200 | 104300 | 104100 | 992 |
| 349 | 20231220 | 132900 | 52080817200 | 104200 | 104200 | 104200 | 104100 | 907 |
| 350 | 20231220 | 132800 | 51986384800 | 104200 | 104200 | 104300 | 104100 | 1698 |
| 351 | 20231220 | 132700 | 51809455400 | 104300 | 104300 | 104300 | 104200 | 489 |
| 352 | 20231220 | 132600 | 51758473700 | 104200 | 104400 | 104400 | 104200 | 2010 |
| 353 | 20231220 | 132500 | 51548912500 | 104400 | 104400 | 104400 | 104300 | 829 |
| 354 | 20231220 | 132400 | 51462427600 | 104400 | 104600 | 104600 | 104300 | 1581 |
| 355 | 20231220 | 132300 | 51297323400 | 104600 | 104400 | 104600 | 104400 | 342 |
| 356 | 20231220 | 132200 | 51261575000 | 104600 | 104700 | 104700 | 104400 | 424 |
| 357 | 20231220 | 132100 | 51217278600 | 104600 | 104400 | 104700 | 104400 | 687 |
| 358 | 20231220 | 132000 | 51145420500 | 104500 | 104600 | 104600 | 104400 | 3440 |
| 359 | 20231220 | 131900 | 50786218200 | 104600 | 104500 | 104600 | 104500 | 177 |
| 360 | 20231220 | 131800 | 50767718800 | 104600 | 104600 | 104600 | 104500 | 384 |
| 361 | 20231220 | 131700 | 50727579800 | 104500 | 104600 | 104600 | 104500 | 62 |
| 362 | 20231220 | 131600 | 50721096600 | 104600 | 104500 | 104600 | 104500 | 400 |
| 363 | 20231220 | 131500 | 50679277500 | 104500 | 104500 | 104500 | 104400 | 372 |
| 364 | 20231220 | 131400 | 50640417100 | 104500 | 104500 | 104600 | 104500 | 2291 |
| 365 | 20231220 | 131300 | 50401007100 | 104500 | 104600 | 104600 | 104500 | 233 |
| 366 | 20231220 | 131200 | 50376646600 | 104600 | 104600 | 104600 | 104500 | 381 |
| 367 | 20231220 | 131100 | 50336800400 | 104600 | 104600 | 104700 | 104500 | 1582 |
| 368 | 20231220 | 131000 | 50171324800 | 104600 | 104700 | 104700 | 104600 | 410 |
| 369 | 20231220 | 130900 | 50128421200 | 104700 | 104700 | 104800 | 104600 | 702 |
| 370 | 20231220 | 130800 | 50054922300 | 104700 | 104800 | 104800 | 104700 | 194 |
| 371 | 20231220 | 130700 | 50034600700 | 104800 | 104700 | 104800 | 104700 | 347 |
| 372 | 20231220 | 130600 | 49998244000 | 104800 | 104600 | 104800 | 104600 | 255 |
| 373 | 20231220 | 130500 | 49971525700 | 104800 | 104600 | 104800 | 104500 | 1498 |
| 374 | 20231220 | 130400 | 49814770600 | 104600 | 104500 | 104600 | 104500 | 69 |
| 375 | 20231220 | 130300 | 49807557400 | 104500 | 104600 | 104600 | 104500 | 373 |
| 376 | 20231220 | 130200 | 49768567800 | 104600 | 104600 | 104600 | 104500 | 150 |
| 377 | 20231220 | 130100 | 49752880700 | 104600 | 104500 | 104600 | 104500 | 430 |
| 378 | 20231220 | 130000 | 49707920400 | 104600 | 104600 | 104600 | 104500 | 278 |
| 379 | 20231220 | 125900 | 49678858200 | 104500 | 104700 | 104700 | 104500 | 902 |
| 380 | 20231220 | 125800 | 49584523300 | 104700 | 104700 | 104800 | 104600 | 960 |
| 381 | 20231220 | 125700 | 49484032200 | 104800 | 104800 | 104800 | 104700 | 417 |
| 382 | 20231220 | 125600 | 49440331700 | 104800 | 104700 | 104800 | 104700 | 239 |
| 383 | 20231220 | 125500 | 49415290900 | 104700 | 104700 | 104800 | 104700 | 397 |
| 384 | 20231220 | 125400 | 49373701700 | 104700 | 104800 | 104800 | 104700 | 221 |
| 385 | 20231220 | 125300 | 49350550000 | 104700 | 104700 | 104700 | 104600 | 526 |
| 386 | 20231220 | 125200 | 49295480300 | 104700 | 104700 | 104700 | 104600 | 181 |
| 387 | 20231220 | 125100 | 49276533600 | 104700 | 104600 | 104700 | 104600 | 724 |
| 388 | 20231220 | 125000 | 49200741500 | 104600 | 104700 | 104700 | 104600 | 107 |
| 389 | 20231220 | 124900 | 49189539200 | 104700 | 104800 | 104800 | 104600 | 416 |
| 390 | 20231220 | 124800 | 49145996200 | 104700 | 104800 | 104800 | 104700 | 166 |
| 391 | 20231220 | 124700 | 49128613700 | 104800 | 104900 | 104900 | 104700 | 467 |
| 392 | 20231220 | 124600 | 49079671300 | 104900 | 104800 | 104900 | 104800 | 80 |
| 393 | 20231220 | 124500 | 49071281700 | 104800 | 104700 | 105000 | 104600 | 2164 |
| 394 | 20231220 | 124400 | 48844504700 | 104700 | 104400 | 104700 | 104400 | 1878 |
| 395 | 20231220 | 124300 | 48648202600 | 104500 | 104500 | 104500 | 104400 | 597 |
| 396 | 20231220 | 124200 | 48585857400 | 104500 | 104400 | 104500 | 104400 | 264 |
| 397 | 20231220 | 124100 | 48558287400 | 104400 | 104500 | 104500 | 104400 | 1198 |
| 398 | 20231220 | 124000 | 48433211800 | 104400 | 104500 | 104500 | 104400 | 540 |
| 399 | 20231220 | 123900 | 48376821900 | 104400 | 104500 | 104500 | 104400 | 557 |
| 400 | 20231220 | 123800 | 48318668900 | 104400 | 104600 | 104600 | 104400 | 427 |
| 401 | 20231220 | 123700 | 48274053900 | 104500 | 104400 | 104600 | 104400 | 286 |
| 402 | 20231220 | 123600 | 48244159400 | 104500 | 104500 | 104600 | 104500 | 232 |
| 403 | 20231220 | 123500 | 48219914300 | 104400 | 104500 | 104500 | 104400 | 810 |
| 404 | 20231220 | 123400 | 48135299200 | 104500 | 104500 | 104600 | 104400 | 540 |
| 405 | 20231220 | 123300 | 48078873200 | 104600 | 104700 | 104700 | 104500 | 1315 |
| 406 | 20231220 | 123200 | 47941419100 | 104600 | 104600 | 104700 | 104500 | 1030 |
| 407 | 20231220 | 123100 | 47833682100 | 104600 | 104600 | 104600 | 104500 | 648 |
| 408 | 20231220 | 123000 | 47765962000 | 104500 | 104800 | 104900 | 104500 | 1354 |
| 409 | 20231220 | 122900 | 47624200400 | 104900 | 104900 | 104900 | 104800 | 198 |
| 410 | 20231220 | 122800 | 47603432200 | 104900 | 104900 | 105000 | 104800 | 65 |
| 411 | 20231220 | 122700 | 47596617200 | 105000 | 105000 | 105000 | 104800 | 443 |
| 412 | 20231220 | 122600 | 47550126900 | 105000 | 104900 | 105100 | 104900 | 765 |
| 413 | 20231220 | 122500 | 47469817500 | 104900 | 105000 | 105000 | 104900 | 908 |
| 414 | 20231220 | 122400 | 47374553900 | 105000 | 105000 | 105000 | 104900 | 244 |
| 415 | 20231220 | 122300 | 47348944000 | 105000 | 105000 | 105000 | 104900 | 94 |
| 416 | 20231220 | 122200 | 47339079500 | 104900 | 105000 | 105000 | 104900 | 738 |
| 417 | 20231220 | 122100 | 47261592500 | 104900 | 104800 | 105000 | 104800 | 274 |
| 418 | 20231220 | 122000 | 47232853500 | 105000 | 104800 | 105000 | 104800 | 383 |
| 419 | 20231220 | 121900 | 47192687600 | 104800 | 104800 | 104800 | 104700 | 313 |
| 420 | 20231220 | 121800 | 47159892400 | 104800 | 104700 | 104800 | 104600 | 473 |
| 421 | 20231220 | 121700 | 47110368500 | 104600 | 104700 | 104700 | 104500 | 394 |
| 422 | 20231220 | 121600 | 47069163300 | 104600 | 104500 | 104700 | 104500 | 452 |
| 423 | 20231220 | 121500 | 47021914800 | 104500 | 104500 | 104700 | 104400 | 1641 |
| 424 | 20231220 | 121400 | 46850403400 | 104400 | 104400 | 104500 | 104400 | 233 |
| 425 | 20231220 | 121300 | 46826065900 | 104500 | 104400 | 104500 | 104400 | 785 |
| 426 | 20231220 | 121200 | 46744094800 | 104500 | 104600 | 104600 | 104400 | 2051 |
| 427 | 20231220 | 121100 | 46529754800 | 104500 | 104600 | 104700 | 104500 | 1162 |
| 428 | 20231220 | 121000 | 46408257200 | 104600 | 104800 | 104800 | 104600 | 1572 |
| 429 | 20231220 | 120900 | 46243740300 | 104700 | 104700 | 104800 | 104600 | 439 |
| 430 | 20231220 | 120800 | 46197773100 | 104700 | 104700 | 104700 | 104600 | 768 |
| 431 | 20231220 | 120700 | 46117378000 | 104700 | 104700 | 104800 | 104600 | 1183 |
| 432 | 20231220 | 120600 | 45993525800 | 104700 | 104800 | 104800 | 104700 | 389 |
| 433 | 20231220 | 120500 | 45952795500 | 104800 | 104900 | 104900 | 104700 | 514 |
| 434 | 20231220 | 120400 | 45898961300 | 104800 | 104800 | 104900 | 104800 | 295 |
| 435 | 20231220 | 120300 | 45868034300 | 104800 | 104900 | 104900 | 104800 | 334 |
| 436 | 20231220 | 120200 | 45833026400 | 104900 | 104800 | 104900 | 104800 | 427 |
| 437 | 20231220 | 120100 | 45788250600 | 104900 | 104900 | 104900 | 104800 | 272 |
| 438 | 20231220 | 120000 | 45759733100 | 104900 | 105000 | 105000 | 104800 | 535 |
| 439 | 20231220 | 115900 | 45703615800 | 104900 | 105000 | 105000 | 104900 | 313 |
| 440 | 20231220 | 115800 | 45670760400 | 105000 | 105000 | 105000 | 104900 | 225 |
| 441 | 20231220 | 115700 | 45647149000 | 105000 | 104900 | 105000 | 104900 | 362 |
| 442 | 20231220 | 115600 | 45609154000 | 104900 | 105000 | 105100 | 104900 | 294 |
| 443 | 20231220 | 115500 | 45578286800 | 105000 | 105200 | 105300 | 105000 | 921 |
| 444 | 20231220 | 115400 | 45481542000 | 105300 | 105200 | 105300 | 105100 | 348 |
| 445 | 20231220 | 115300 | 45444930000 | 105200 | 105000 | 105200 | 105000 | 489 |
| 446 | 20231220 | 115200 | 45393536600 | 105000 | 104900 | 105100 | 104900 | 99 |
| 447 | 20231220 | 115100 | 45383142600 | 104900 | 104900 | 105000 | 104800 | 2305 |
| 448 | 20231220 | 115000 | 45141389100 | 104800 | 104900 | 104900 | 104800 | 382 |
| 449 | 20231220 | 114900 | 45101328500 | 104900 | 105000 | 105000 | 104800 | 1048 |
| 450 | 20231220 | 114800 | 44991390000 | 105000 | 104900 | 105000 | 104900 | 485 |
| 451 | 20231220 | 114700 | 44940500900 | 104900 | 104900 | 105000 | 104800 | 351 |
| 452 | 20231220 | 114600 | 44903691100 | 104800 | 104900 | 105000 | 104800 | 1085 |
| 453 | 20231220 | 114500 | 44789884800 | 105000 | 105000 | 105100 | 104900 | 1633 |
| 454 | 20231220 | 114400 | 44618451000 | 105000 | 105200 | 105200 | 105000 | 1187 |
| 455 | 20231220 | 114300 | 44493712900 | 105200 | 105200 | 105200 | 105100 | 314 |
| 456 | 20231220 | 114200 | 44460702800 | 105200 | 105100 | 105200 | 105100 | 1358 |
| 457 | 20231220 | 114100 | 44317934800 | 105100 | 105200 | 105200 | 105100 | 327 |
| 458 | 20231220 | 114000 | 44283543600 | 105200 | 105200 | 105200 | 105100 | 581 |
| 459 | 20231220 | 113900 | 44222448600 | 105300 | 105200 | 105300 | 105200 | 583 |
| 460 | 20231220 | 113800 | 44161097700 | 105300 | 105300 | 105300 | 105200 | 697 |
| 461 | 20231220 | 113700 | 44087756200 | 105300 | 105400 | 105400 | 105200 | 444 |
| 462 | 20231220 | 113600 | 44041002700 | 105400 | 105200 | 105400 | 105200 | 800 |
| 463 | 20231220 | 113500 | 43956763300 | 105200 | 105300 | 105400 | 105200 | 1333 |
| 464 | 20231220 | 113400 | 43816496700 | 105400 | 105600 | 105600 | 105200 | 2021 |
| 465 | 20231220 | 113300 | 43603581600 | 105600 | 105600 | 105700 | 105500 | 203 |
| 466 | 20231220 | 113200 | 43582143500 | 105500 | 105600 | 105700 | 105500 | 907 |
| 467 | 20231220 | 113100 | 43486422100 | 105600 | 105600 | 105700 | 105500 | 331 |
| 468 | 20231220 | 113000 | 43451474800 | 105600 | 105700 | 105700 | 105600 | 975 |
| 469 | 20231220 | 112900 | 43348498600 | 105700 | 105700 | 105700 | 105600 | 346 |
| 470 | 20231220 | 112800 | 43311945200 | 105700 | 105600 | 105700 | 105500 | 306 |
| 471 | 20231220 | 112700 | 43279630500 | 105500 | 105600 | 105600 | 105500 | 432 |
| 472 | 20231220 | 112600 | 43234048300 | 105500 | 105600 | 105600 | 105500 | 201 |
| 473 | 20231220 | 112500 | 43212825800 | 105600 | 105500 | 105600 | 105500 | 468 |
| 474 | 20231220 | 112400 | 43163446300 | 105600 | 105700 | 105700 | 105500 | 512 |
| 475 | 20231220 | 112300 | 43109381800 | 105600 | 105700 | 105700 | 105600 | 332 |
| 476 | 20231220 | 112200 | 43074304200 | 105600 | 105600 | 105800 | 105600 | 427 |
| 477 | 20231220 | 112100 | 43029207000 | 105600 | 105800 | 105900 | 105600 | 1653 |
| 478 | 20231220 | 112000 | 42854543300 | 105900 | 105900 | 105900 | 105800 | 248 |
| 479 | 20231220 | 111900 | 42828296800 | 105800 | 106000 | 106000 | 105800 | 323 |
| 480 | 20231220 | 111800 | 42794092200 | 106000 | 105700 | 106000 | 105700 | 1176 |
| 481 | 20231220 | 111700 | 42669656200 | 105700 | 105900 | 105900 | 105700 | 824 |
| 482 | 20231220 | 111600 | 42582458800 | 105900 | 106000 | 106000 | 105900 | 514 |
| 483 | 20231220 | 111500 | 42528013900 | 106000 | 106000 | 106000 | 105900 | 177 |
| 484 | 20231220 | 111400 | 42509256600 | 106000 | 105900 | 106000 | 105800 | 629 |
| 485 | 20231220 | 111300 | 42442630900 | 105900 | 105900 | 106000 | 105900 | 546 |
| 486 | 20231220 | 111200 | 42384786600 | 106000 | 106000 | 106100 | 105900 | 229 |
| 487 | 20231220 | 111100 | 42360519300 | 106100 | 106100 | 106200 | 106000 | 627 |
| 488 | 20231220 | 111000 | 42294010700 | 106200 | 106100 | 106200 | 106000 | 560 |
| 489 | 20231220 | 110900 | 42234598500 | 106200 | 106200 | 106200 | 106100 | 506 |
| 490 | 20231220 | 110800 | 42180898300 | 106200 | 106200 | 106300 | 106100 | 3829 |
| 491 | 20231220 | 110700 | 41774265500 | 106200 | 106300 | 106300 | 106200 | 481 |
| 492 | 20231220 | 110600 | 41723155600 | 106300 | 106200 | 106300 | 106200 | 332 |
| 493 | 20231220 | 110500 | 41687882600 | 106200 | 106300 | 106400 | 106200 | 358 |
| 494 | 20231220 | 110400 | 41649832000 | 106300 | 106300 | 106400 | 106200 | 673 |
| 495 | 20231220 | 110300 | 41578283300 | 106400 | 106400 | 106400 | 106300 | 460 |
| 496 | 20231220 | 110200 | 41529357600 | 106400 | 106200 | 106400 | 106100 | 2584 |
| 497 | 20231220 | 110100 | 41254646900 | 106200 | 106200 | 106300 | 106100 | 287 |
| 498 | 20231220 | 110000 | 41224181400 | 106200 | 106200 | 106300 | 106100 | 1476 |
| 499 | 20231220 | 105900 | 41067411400 | 106200 | 106200 | 106300 | 106200 | 374 |
| 500 | 20231220 | 105800 | 41027659700 | 106300 | 106100 | 106300 | 106100 | 646 |
| 501 | 20231220 | 105700 | 40959062000 | 106200 | 106000 | 106200 | 106000 | 663 |
| 502 | 20231220 | 105600 | 40888717900 | 106100 | 106100 | 106200 | 105900 | 251 |
| 503 | 20231220 | 105500 | 40862086400 | 106100 | 106000 | 106200 | 105800 | 1149 |
| 504 | 20231220 | 105400 | 40740292200 | 106000 | 106000 | 106000 | 105900 | 159 |
| 505 | 20231220 | 105300 | 40723447900 | 105900 | 105900 | 106000 | 105900 | 846 |
| 506 | 20231220 | 105200 | 40633807700 | 105800 | 105900 | 105900 | 105800 | 172 |
| 507 | 20231220 | 105100 | 40615595600 | 105900 | 105900 | 105900 | 105800 | 335 |
| 508 | 20231220 | 105000 | 40580133600 | 105800 | 105700 | 106000 | 105700 | 1888 |
| 509 | 20231220 | 104900 | 40380298100 | 105800 | 105900 | 105900 | 105600 | 2564 |
| 510 | 20231220 | 104800 | 40109050500 | 105900 | 105900 | 105900 | 105800 | 415 |
| 511 | 20231220 | 104700 | 40065116300 | 105900 | 105900 | 106000 | 105900 | 710 |
| 512 | 20231220 | 104600 | 39989913300 | 106000 | 105900 | 106000 | 105800 | 1074 |
| 513 | 20231220 | 104500 | 39876137200 | 105900 | 105800 | 106000 | 105700 | 953 |
| 514 | 20231220 | 104400 | 39775262800 | 105700 | 105800 | 105800 | 105700 | 106 |
| 515 | 20231220 | 104300 | 39764054600 | 105700 | 105900 | 105900 | 105700 | 975 |
| 516 | 20231220 | 104200 | 39660867700 | 105900 | 106000 | 106000 | 105900 | 405 |
| 517 | 20231220 | 104100 | 39617965100 | 105900 | 106000 | 106100 | 105800 | 2371 |
| 518 | 20231220 | 104000 | 39366736200 | 106000 | 105800 | 106000 | 105800 | 697 |
| 519 | 20231220 | 103900 | 39292919500 | 105900 | 105800 | 105900 | 105600 | 654 |
| 520 | 20231220 | 103800 | 39223717700 | 105700 | 105600 | 105900 | 105600 | 1204 |
| 521 | 20231220 | 103700 | 39096433900 | 105600 | 105300 | 105600 | 105300 | 965 |
| 522 | 20231220 | 103600 | 38994672900 | 105400 | 105300 | 105400 | 105300 | 322 |
| 523 | 20231220 | 103500 | 38960753300 | 105300 | 105300 | 105400 | 105200 | 521 |
| 524 | 20231220 | 103400 | 38905896000 | 105300 | 105500 | 105500 | 105200 | 491 |
| 525 | 20231220 | 103300 | 38854143700 | 105500 | 105300 | 105500 | 105200 | 584 |
| 526 | 20231220 | 103200 | 38792616000 | 105300 | 105000 | 105400 | 104900 | 1391 |
| 527 | 20231220 | 103100 | 38646380000 | 105000 | 104800 | 105000 | 104700 | 984 |
| 528 | 20231220 | 103000 | 38543203600 | 104800 | 104600 | 104900 | 104500 | 1185 |
| 529 | 20231220 | 102900 | 38419109700 | 104500 | 104500 | 104700 | 104400 | 6293 |
| 530 | 20231220 | 102800 | 37761428300 | 104500 | 104700 | 104800 | 104500 | 7132 |
| 531 | 20231220 | 102700 | 37015578800 | 104800 | 105200 | 105200 | 104700 | 9598 |
| 532 | 20231220 | 102600 | 36008182900 | 105200 | 105400 | 105400 | 105200 | 3811 |
| 533 | 20231220 | 102500 | 35606983000 | 105500 | 105500 | 105500 | 105300 | 1588 |
| 534 | 20231220 | 102400 | 35439596700 | 105500 | 105400 | 105600 | 105400 | 1402 |
| 535 | 20231220 | 102300 | 35291689000 | 105500 | 105500 | 105500 | 105400 | 645 |
| 536 | 20231220 | 102200 | 35223674500 | 105400 | 105400 | 105500 | 105400 | 772 |
| 537 | 20231220 | 102100 | 35142278300 | 105500 | 105500 | 105500 | 105400 | 881 |
| 538 | 20231220 | 102000 | 35049358600 | 105500 | 105500 | 105500 | 105400 | 453 |
| 539 | 20231220 | 101900 | 35001579100 | 105400 | 105500 | 105500 | 105400 | 778 |
| 540 | 20231220 | 101800 | 34919541300 | 105500 | 105400 | 105500 | 105300 | 1498 |
| 541 | 20231220 | 101700 | 34761674600 | 105400 | 105500 | 105500 | 105300 | 1791 |
| 542 | 20231220 | 101600 | 34572963800 | 105400 | 105400 | 105500 | 105300 | 6975 |
| 543 | 20231220 | 101500 | 33837467600 | 105400 | 105700 | 105800 | 105400 | 5592 |
| 544 | 20231220 | 101400 | 33247189700 | 105700 | 106000 | 106000 | 105700 | 1739 |
| 545 | 20231220 | 101300 | 33063157400 | 106000 | 106100 | 106100 | 105900 | 1413 |
| 546 | 20231220 | 101200 | 32913400600 | 106100 | 106400 | 106400 | 106000 | 3413 |
| 547 | 20231220 | 101100 | 32551057100 | 106400 | 106300 | 106400 | 106300 | 542 |
| 548 | 20231220 | 101000 | 32493437700 | 106300 | 106300 | 106400 | 106200 | 594 |
| 549 | 20231220 | 100900 | 32430285400 | 106400 | 106400 | 106400 | 106300 | 603 |
| 550 | 20231220 | 100800 | 32366164100 | 106300 | 106500 | 106500 | 106300 | 585 |
| 551 | 20231220 | 100700 | 32303901500 | 106600 | 106500 | 106600 | 106200 | 1822 |
| 552 | 20231220 | 100600 | 32109905700 | 106500 | 106600 | 106600 | 106500 | 1005 |
| 553 | 20231220 | 100500 | 32002797600 | 106600 | 106600 | 106600 | 106500 | 380 |
| 554 | 20231220 | 100400 | 31962315500 | 106600 | 106400 | 106600 | 106400 | 1453 |
| 555 | 20231220 | 100300 | 31807494700 | 106500 | 106400 | 106500 | 106300 | 689 |
| 556 | 20231220 | 100200 | 31734168200 | 106400 | 106400 | 106400 | 106300 | 583 |
| 557 | 20231220 | 100100 | 31672175400 | 106400 | 106400 | 106500 | 106300 | 474 |
| 558 | 20231220 | 100000 | 31621751100 | 106400 | 106300 | 106500 | 106300 | 513 |
| 559 | 20231220 | 095900 | 31567177300 | 106300 | 106500 | 106600 | 106300 | 906 |
| 560 | 20231220 | 095800 | 31470767600 | 106300 | 106400 | 106600 | 106300 | 734 |
| 561 | 20231220 | 095700 | 31392600600 | 106500 | 106600 | 106700 | 106400 | 1424 |
| 562 | 20231220 | 095600 | 31240895700 | 106600 | 106400 | 106700 | 106400 | 5626 |
| 563 | 20231220 | 095500 | 30641483700 | 106400 | 106100 | 106400 | 106100 | 2284 |
| 564 | 20231220 | 095400 | 30398780600 | 106200 | 106100 | 106200 | 106100 | 809 |
| 565 | 20231220 | 095300 | 30312890600 | 106200 | 106200 | 106300 | 106000 | 1520 |
| 566 | 20231220 | 095200 | 30151589000 | 106300 | 105900 | 106300 | 105800 | 2584 |
| 567 | 20231220 | 095100 | 29877778700 | 105900 | 106100 | 106100 | 105900 | 1407 |
| 568 | 20231220 | 095000 | 29728625200 | 106100 | 106000 | 106100 | 106000 | 571 |
| 569 | 20231220 | 094900 | 29668070800 | 106000 | 106200 | 106200 | 106000 | 850 |
| 570 | 20231220 | 094800 | 29577887400 | 106200 | 106100 | 106200 | 106100 | 917 |
| 571 | 20231220 | 094700 | 29480524300 | 106100 | 106100 | 106200 | 106000 | 953 |
| 572 | 20231220 | 094600 | 29379437900 | 106200 | 105800 | 106200 | 105700 | 2202 |
| 573 | 20231220 | 094500 | 29146208500 | 105700 | 105900 | 106000 | 105700 | 1422 |
| 574 | 20231220 | 094400 | 28995674400 | 105900 | 105900 | 106000 | 105700 | 1614 |
| 575 | 20231220 | 094300 | 28824870000 | 106000 | 106200 | 106300 | 105900 | 3687 |
| 576 | 20231220 | 094200 | 28433961900 | 106300 | 106300 | 106400 | 106200 | 888 |
| 577 | 20231220 | 094100 | 28339589400 | 106200 | 106300 | 106400 | 106200 | 419 |
| 578 | 20231220 | 094000 | 28295061100 | 106200 | 106500 | 106800 | 106200 | 2998 |
| 579 | 20231220 | 093900 | 27975366900 | 106500 | 106200 | 106600 | 106100 | 3069 |
| 580 | 20231220 | 093800 | 27649028700 | 106200 | 106300 | 106400 | 106100 | 1164 |
| 581 | 20231220 | 093700 | 27525410200 | 106300 | 106100 | 106400 | 106000 | 2712 |
| 582 | 20231220 | 093600 | 27237574500 | 106100 | 106100 | 106200 | 105900 | 4552 |
| 583 | 20231220 | 093500 | 26755020400 | 106100 | 106300 | 106400 | 106000 | 3000 |
| 584 | 20231220 | 093400 | 26436675400 | 106200 | 106200 | 106500 | 106200 | 2008 |
| 585 | 20231220 | 093300 | 26223304900 | 106300 | 106700 | 106700 | 106200 | 3487 |
| 586 | 20231220 | 093200 | 25852118000 | 106700 | 106800 | 106900 | 106600 | 1571 |
| 587 | 20231220 | 093100 | 25684502300 | 106900 | 107000 | 107100 | 106700 | 2225 |
| 588 | 20231220 | 093000 | 25446666900 | 107100 | 107200 | 107300 | 106800 | 3036 |
| 589 | 20231220 | 092900 | 25121513700 | 107200 | 107300 | 107400 | 107200 | 800 |
| 590 | 20231220 | 092800 | 25035697000 | 107300 | 106800 | 107300 | 106700 | 1461 |
| 591 | 20231220 | 092700 | 24879314900 | 106700 | 107000 | 107000 | 106700 | 2033 |
| 592 | 20231220 | 092600 | 24662164600 | 107000 | 107100 | 107200 | 106900 | 4439 |
| 593 | 20231220 | 092500 | 24187139600 | 107200 | 107700 | 107700 | 107100 | 3428 |
| 594 | 20231220 | 092400 | 23819265800 | 107600 | 107700 | 107700 | 107600 | 2185 |
| 595 | 20231220 | 092300 | 23583985300 | 107700 | 107800 | 107800 | 107600 | 2909 |
| 596 | 20231220 | 092200 | 23270689300 | 107800 | 107500 | 107800 | 107300 | 3666 |
| 597 | 20231220 | 092100 | 22876156000 | 107600 | 107000 | 107600 | 107000 | 8179 |
| 598 | 20231220 | 092000 | 21997971700 | 107000 | 107100 | 107200 | 106800 | 3895 |
| 599 | 20231220 | 091900 | 21581035900 | 107200 | 106600 | 107500 | 106600 | 7287 |
| 600 | 20231220 | 091800 | 20801199700 | 106600 | 106200 | 106600 | 106000 | 6995 |
| 601 | 20231220 | 091700 | 20057951300 | 106200 | 106100 | 106200 | 106000 | 2284 |
| 602 | 20231220 | 091600 | 19815614000 | 106100 | 106000 | 106200 | 105900 | 2009 |
| 603 | 20231220 | 091500 | 19602616000 | 106000 | 106000 | 106100 | 105600 | 14111 |
| 604 | 20231220 | 091400 | 18108545900 | 106000 | 106200 | 106200 | 105900 | 4610 |
| 605 | 20231220 | 091300 | 17619504700 | 106100 | 105800 | 106200 | 105700 | 4550 |
| 606 | 20231220 | 091200 | 17137168500 | 105700 | 106700 | 106700 | 105700 | 8727 |
| 607 | 20231220 | 091100 | 16210535400 | 106700 | 106300 | 106700 | 106200 | 4245 |
| 608 | 20231220 | 091000 | 15758951800 | 106400 | 107100 | 107200 | 106300 | 10315 |
| 609 | 20231220 | 090900 | 14658244300 | 107100 | 107200 | 107200 | 106800 | 6821 |
| 610 | 20231220 | 090800 | 13928457900 | 107100 | 108000 | 108300 | 107000 | 12190 |
| 611 | 20231220 | 090700 | 12617667500 | 108000 | 108000 | 108400 | 107800 | 15990 |
| 612 | 20231220 | 090600 | 10888580800 | 107800 | 107700 | 108200 | 107600 | 13049 |
| 613 | 20231220 | 090500 | 9479856000 | 107600 | 107400 | 107800 | 107200 | 9456 |
| 614 | 20231220 | 090400 | 8463489200 | 107400 | 107000 | 108000 | 106900 | 16695 |
| 615 | 20231220 | 090300 | 6668523900 | 107000 | 106300 | 107000 | 106300 | 13260 |
| 616 | 20231220 | 090200 | 5253963400 | 106400 | 105600 | 106400 | 105300 | 7523 |
| 617 | 20231220 | 090100 | 4456399700 | 105600 | 105000 | 105800 | 105000 | 7837 |
| 618 | 20231220 | 090000 | 3630241100 | 105000 | 106000 | 106100 | 104700 | 34320 |