36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 191600 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 8045 |
| 3 | 20231221 | 191500 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 4 | 20231221 | 191400 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 5 | 20231221 | 191300 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 6 | 20231221 | 191200 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 7 | 20231221 | 191100 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 8 | 20231221 | 191000 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 9 | 20231221 | 190900 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 10 | 20231221 | 190800 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 11 | 20231221 | 190700 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 12 | 20231221 | 190600 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 13 | 20231221 | 190500 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 14 | 20231221 | 190400 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 15 | 20231221 | 190300 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 16 | 20231221 | 190200 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 17 | 20231221 | 190100 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 18 | 20231221 | 190000 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 19 | 20231221 | 185900 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 20 | 20231221 | 185800 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 21 | 20231221 | 185700 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 22 | 20231221 | 185600 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 23 | 20231221 | 185500 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 24 | 20231221 | 185400 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 25 | 20231221 | 185300 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 26 | 20231221 | 185200 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 27 | 20231221 | 185100 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 28 | 20231221 | 185000 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 29 | 20231221 | 184900 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 30 | 20231221 | 184800 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 31 | 20231221 | 184700 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 32 | 20231221 | 184600 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 8045 |
| 33 | 20231221 | 184500 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 34 | 20231221 | 184400 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 35 | 20231221 | 184300 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 36 | 20231221 | 184200 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 37 | 20231221 | 184100 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 38 | 20231221 | 184000 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 39 | 20231221 | 183900 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 40 | 20231221 | 183800 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 41 | 20231221 | 183700 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 42 | 20231221 | 183600 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 43 | 20231221 | 183500 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 44 | 20231221 | 183400 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 45 | 20231221 | 183300 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 46 | 20231221 | 183200 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 47 | 20231221 | 183100 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 48 | 20231221 | 183000 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 49 | 20231221 | 182900 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 50 | 20231221 | 182800 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 51 | 20231221 | 182700 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 52 | 20231221 | 182600 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 53 | 20231221 | 182500 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 54 | 20231221 | 182400 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 55 | 20231221 | 182300 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 56 | 20231221 | 182200 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 57 | 20231221 | 182100 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 58 | 20231221 | 182000 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 59 | 20231221 | 181900 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 60 | 20231221 | 181800 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 61 | 20231221 | 181700 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 62 | 20231221 | 181600 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 8045 |
| 63 | 20231221 | 181500 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 64 | 20231221 | 181400 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 65 | 20231221 | 181300 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 66 | 20231221 | 181200 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 67 | 20231221 | 181100 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 68 | 20231221 | 181000 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 69 | 20231221 | 180900 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 70 | 20231221 | 180800 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 71 | 20231221 | 180700 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 72 | 20231221 | 180600 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 73 | 20231221 | 180500 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 74 | 20231221 | 180400 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 75 | 20231221 | 180300 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 76 | 20231221 | 180200 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 77 | 20231221 | 180100 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 78 | 20231221 | 180000 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 79 | 20231221 | 175900 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 80 | 20231221 | 175800 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 81 | 20231221 | 175700 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 82 | 20231221 | 175600 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 83 | 20231221 | 175500 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 84 | 20231221 | 175400 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 85 | 20231221 | 175300 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 86 | 20231221 | 175200 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 87 | 20231221 | 175100 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 88 | 20231221 | 175000 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 89 | 20231221 | 174900 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 90 | 20231221 | 174800 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 91 | 20231221 | 174700 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 92 | 20231221 | 174600 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 8045 |
| 93 | 20231221 | 174500 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 94 | 20231221 | 174400 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 95 | 20231221 | 174300 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 96 | 20231221 | 174200 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 97 | 20231221 | 174100 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 98 | 20231221 | 174000 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 99 | 20231221 | 173900 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 100 | 20231221 | 173800 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 101 | 20231221 | 173700 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 102 | 20231221 | 173600 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 103 | 20231221 | 173500 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 104 | 20231221 | 173400 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 105 | 20231221 | 173300 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 106 | 20231221 | 173200 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 107 | 20231221 | 173100 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 108 | 20231221 | 173000 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 109 | 20231221 | 172900 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 110 | 20231221 | 172800 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 111 | 20231221 | 172700 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 112 | 20231221 | 172600 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 113 | 20231221 | 172500 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 114 | 20231221 | 172400 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 115 | 20231221 | 172300 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 116 | 20231221 | 172200 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 117 | 20231221 | 172100 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 118 | 20231221 | 172000 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 119 | 20231221 | 171900 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 120 | 20231221 | 171800 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 121 | 20231221 | 171700 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 122 | 20231221 | 171600 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 8045 |
| 123 | 20231221 | 171500 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 124 | 20231221 | 171400 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 125 | 20231221 | 171300 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 126 | 20231221 | 171200 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 127 | 20231221 | 171100 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 128 | 20231221 | 171000 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 129 | 20231221 | 170900 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 130 | 20231221 | 170800 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 131 | 20231221 | 170700 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 132 | 20231221 | 170600 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 133 | 20231221 | 170500 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 134 | 20231221 | 170400 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 135 | 20231221 | 170300 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 136 | 20231221 | 170200 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 137 | 20231221 | 170100 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 138 | 20231221 | 170000 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 139 | 20231221 | 165900 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 140 | 20231221 | 165800 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 141 | 20231221 | 165700 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 142 | 20231221 | 165600 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 143 | 20231221 | 165500 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 144 | 20231221 | 165400 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 145 | 20231221 | 165300 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 146 | 20231221 | 165200 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 147 | 20231221 | 165100 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 148 | 20231221 | 165000 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 149 | 20231221 | 164900 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 150 | 20231221 | 164800 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 151 | 20231221 | 164700 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 152 | 20231221 | 164600 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 8045 |
| 153 | 20231221 | 164500 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 154 | 20231221 | 164400 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 155 | 20231221 | 164300 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 156 | 20231221 | 164200 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 157 | 20231221 | 164100 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 158 | 20231221 | 164000 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 159 | 20231221 | 163900 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 160 | 20231221 | 163800 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 161 | 20231221 | 163700 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 162 | 20231221 | 163600 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 163 | 20231221 | 163500 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 164 | 20231221 | 163400 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 165 | 20231221 | 163300 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 166 | 20231221 | 163200 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 167 | 20231221 | 163100 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 168 | 20231221 | 163000 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 169 | 20231221 | 162900 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 170 | 20231221 | 162800 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 171 | 20231221 | 162700 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 172 | 20231221 | 162600 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 173 | 20231221 | 162500 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 174 | 20231221 | 162400 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 175 | 20231221 | 162300 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 176 | 20231221 | 162200 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 177 | 20231221 | 162100 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 178 | 20231221 | 162000 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 179 | 20231221 | 161900 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 180 | 20231221 | 161800 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 181 | 20231221 | 161700 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 182 | 20231221 | 161600 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 8045 |
| 183 | 20231221 | 161500 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 184 | 20231221 | 161400 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 185 | 20231221 | 161300 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 186 | 20231221 | 161200 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 187 | 20231221 | 161100 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 188 | 20231221 | 161000 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 189 | 20231221 | 160900 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 190 | 20231221 | 160800 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 191 | 20231221 | 160700 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 192 | 20231221 | 160600 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 193 | 20231221 | 160500 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 194 | 20231221 | 160400 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 195 | 20231221 | 160300 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 196 | 20231221 | 160200 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 197 | 20231221 | 160100 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 198 | 20231221 | 160000 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 199 | 20231221 | 155900 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 200 | 20231221 | 155800 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 201 | 20231221 | 155700 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 202 | 20231221 | 155600 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 203 | 20231221 | 155500 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 204 | 20231221 | 155400 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 205 | 20231221 | 155300 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 206 | 20231221 | 155200 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 207 | 20231221 | 155100 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 208 | 20231221 | 155000 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 209 | 20231221 | 154900 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 210 | 20231221 | 154800 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 211 | 20231221 | 154700 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 212 | 20231221 | 154600 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 8045 |
| 213 | 20231221 | 154500 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 214 | 20231221 | 154400 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 215 | 20231221 | 154300 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 216 | 20231221 | 154200 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 217 | 20231221 | 154100 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 218 | 20231221 | 154000 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 219 | 20231221 | 153900 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 220 | 20231221 | 153800 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 221 | 20231221 | 153700 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 222 | 20231221 | 153600 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 223 | 20231221 | 153500 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 224 | 20231221 | 153400 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 225 | 20231221 | 153300 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 226 | 20231221 | 153200 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 227 | 20231221 | 153100 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 0 |
| 228 | 20231221 | 153000 | 34792013400 | 102900 | 102900 | 102900 | 102900 | 8045 |
| 229 | 20231221 | 152900 | 33964182900 | 103200 | 103200 | 103200 | 103200 | 0 |
| 230 | 20231221 | 152800 | 33964182900 | 103200 | 103200 | 103200 | 103200 | 0 |
| 231 | 20231221 | 152700 | 33964182900 | 103200 | 103200 | 103200 | 103200 | 0 |
| 232 | 20231221 | 152600 | 33964182900 | 103200 | 103200 | 103200 | 103200 | 0 |
| 233 | 20231221 | 152500 | 33964182900 | 103200 | 103200 | 103200 | 103200 | 0 |
| 234 | 20231221 | 152400 | 33964182900 | 103200 | 103200 | 103200 | 103200 | 0 |
| 235 | 20231221 | 152300 | 33964182900 | 103200 | 103200 | 103200 | 103200 | 0 |
| 236 | 20231221 | 152200 | 33964182900 | 103200 | 103200 | 103200 | 103200 | 0 |
| 237 | 20231221 | 152100 | 33964182900 | 103200 | 103200 | 103200 | 103200 | 0 |
| 238 | 20231221 | 152000 | 33964182900 | 103200 | 103200 | 103200 | 103200 | 0 |
| 239 | 20231221 | 151900 | 33964182900 | 103200 | 103400 | 103400 | 103200 | 1728 |
| 240 | 20231221 | 151800 | 33785814100 | 103400 | 103400 | 103400 | 103300 | 914 |
| 241 | 20231221 | 151700 | 33691378800 | 103300 | 103300 | 103400 | 103200 | 500 |
| 242 | 20231221 | 151600 | 33639711100 | 103200 | 103200 | 103300 | 103200 | 959 |
| 243 | 20231221 | 151500 | 33540667700 | 103300 | 103200 | 103400 | 103200 | 866 |
| 244 | 20231221 | 151400 | 33451219200 | 103200 | 103300 | 103400 | 103200 | 765 |
| 245 | 20231221 | 151300 | 33372226900 | 103400 | 103200 | 103400 | 103200 | 861 |
| 246 | 20231221 | 151200 | 33283315100 | 103300 | 103200 | 103400 | 103200 | 1074 |
| 247 | 20231221 | 151100 | 33172396200 | 103200 | 103200 | 103400 | 103200 | 433 |
| 248 | 20231221 | 151000 | 33127696500 | 103200 | 103300 | 103400 | 103200 | 894 |
| 249 | 20231221 | 150900 | 33035344700 | 103300 | 103400 | 103500 | 103300 | 730 |
| 250 | 20231221 | 150800 | 32959907700 | 103300 | 103500 | 103500 | 103300 | 791 |
| 251 | 20231221 | 150700 | 32878136600 | 103400 | 103300 | 103500 | 103300 | 758 |
| 252 | 20231221 | 150600 | 32799754400 | 103300 | 103200 | 103300 | 103200 | 1210 |
| 253 | 20231221 | 150500 | 32674773600 | 103200 | 103300 | 103300 | 103200 | 551 |
| 254 | 20231221 | 150400 | 32617900900 | 103300 | 103200 | 103300 | 103200 | 169 |
| 255 | 20231221 | 150300 | 32600451900 | 103200 | 103200 | 103300 | 103100 | 546 |
| 256 | 20231221 | 150200 | 32544091800 | 103200 | 103200 | 103300 | 103100 | 373 |
| 257 | 20231221 | 150100 | 32505602200 | 103200 | 103100 | 103300 | 103100 | 293 |
| 258 | 20231221 | 150000 | 32475367300 | 103200 | 103200 | 103200 | 103100 | 686 |
| 259 | 20231221 | 145900 | 32404591800 | 103200 | 103200 | 103300 | 103100 | 442 |
| 260 | 20231221 | 145800 | 32358985000 | 103100 | 103200 | 103200 | 103100 | 337 |
| 261 | 20231221 | 145700 | 32324220500 | 103100 | 103100 | 103300 | 103100 | 576 |
| 262 | 20231221 | 145600 | 32264785400 | 103100 | 103100 | 103200 | 103100 | 276 |
| 263 | 20231221 | 145500 | 32236309300 | 103100 | 103200 | 103300 | 103100 | 596 |
| 264 | 20231221 | 145400 | 32174804500 | 103300 | 103200 | 103300 | 103200 | 163 |
| 265 | 20231221 | 145300 | 32157980300 | 103200 | 103200 | 103300 | 103200 | 131 |
| 266 | 20231221 | 145200 | 32144455900 | 103200 | 103300 | 103300 | 103200 | 378 |
| 267 | 20231221 | 145100 | 32105432300 | 103200 | 103100 | 103300 | 103100 | 425 |
| 268 | 20231221 | 145000 | 32061589900 | 103100 | 103200 | 103200 | 103100 | 864 |
| 269 | 20231221 | 144900 | 31972430800 | 103200 | 103200 | 103300 | 103200 | 159 |
| 270 | 20231221 | 144800 | 31956016500 | 103200 | 103100 | 103200 | 103100 | 498 |
| 271 | 20231221 | 144700 | 31904631700 | 103100 | 103100 | 103200 | 103100 | 238 |
| 272 | 20231221 | 144600 | 31880075800 | 103100 | 103100 | 103200 | 103100 | 338 |
| 273 | 20231221 | 144500 | 31845216400 | 103100 | 103000 | 103200 | 103000 | 350 |
| 274 | 20231221 | 144400 | 31809130100 | 103000 | 103100 | 103100 | 103000 | 243 |
| 275 | 20231221 | 144300 | 31784083700 | 103000 | 103000 | 103100 | 103000 | 158 |
| 276 | 20231221 | 144200 | 31767799000 | 103000 | 103000 | 103100 | 103000 | 234 |
| 277 | 20231221 | 144100 | 31743682600 | 103000 | 103000 | 103100 | 103000 | 284 |
| 278 | 20231221 | 144000 | 31714406100 | 103100 | 103000 | 103100 | 103000 | 299 |
| 279 | 20231221 | 143900 | 31683592200 | 103100 | 102900 | 103200 | 102900 | 2362 |
| 280 | 20231221 | 143800 | 31440219900 | 102900 | 102900 | 103000 | 102900 | 394 |
| 281 | 20231221 | 143700 | 31399663400 | 103000 | 102900 | 103000 | 102900 | 838 |
| 282 | 20231221 | 143600 | 31313411100 | 102900 | 102900 | 103000 | 102900 | 170 |
| 283 | 20231221 | 143500 | 31295912900 | 102900 | 102900 | 103000 | 102900 | 305 |
| 284 | 20231221 | 143400 | 31264526200 | 102900 | 102900 | 103000 | 102900 | 159 |
| 285 | 20231221 | 143300 | 31248160200 | 102900 | 102900 | 103000 | 102900 | 201 |
| 286 | 20231221 | 143200 | 31227474400 | 102900 | 102900 | 103000 | 102900 | 258 |
| 287 | 20231221 | 143100 | 31200924100 | 102900 | 102900 | 103000 | 102900 | 403 |
| 288 | 20231221 | 143000 | 31159447300 | 102900 | 102900 | 103000 | 102900 | 332 |
| 289 | 20231221 | 142900 | 31125282300 | 102900 | 103100 | 103100 | 102900 | 1121 |
| 290 | 20231221 | 142800 | 31009829200 | 103000 | 103000 | 103100 | 103000 | 162 |
| 291 | 20231221 | 142700 | 30993141600 | 103000 | 103000 | 103100 | 103000 | 228 |
| 292 | 20231221 | 142600 | 30969654400 | 103000 | 103000 | 103100 | 103000 | 222 |
| 293 | 20231221 | 142500 | 30946776900 | 103100 | 103000 | 103100 | 103000 | 167 |
| 294 | 20231221 | 142400 | 30929573300 | 103000 | 103000 | 103100 | 103000 | 506 |
| 295 | 20231221 | 142300 | 30877434000 | 103000 | 103000 | 103100 | 102900 | 331 |
| 296 | 20231221 | 142200 | 30843339700 | 103000 | 103000 | 103100 | 103000 | 234 |
| 297 | 20231221 | 142100 | 30819228900 | 103000 | 103000 | 103100 | 102900 | 410 |
| 298 | 20231221 | 142000 | 30776998700 | 103000 | 103100 | 103200 | 103000 | 421 |
| 299 | 20231221 | 141900 | 30733584900 | 103100 | 103100 | 103200 | 103100 | 227 |
| 300 | 20231221 | 141800 | 30710175800 | 103200 | 103100 | 103200 | 103100 | 183 |
| 301 | 20231221 | 141700 | 30691303500 | 103100 | 103100 | 103300 | 103100 | 1042 |
| 302 | 20231221 | 141600 | 30583767900 | 103100 | 103100 | 103200 | 103100 | 251 |
| 303 | 20231221 | 141500 | 30557880600 | 103200 | 103100 | 103200 | 103100 | 226 |
| 304 | 20231221 | 141400 | 30534570200 | 103100 | 103200 | 103300 | 103100 | 766 |
| 305 | 20231221 | 141300 | 30455525200 | 103200 | 103000 | 103300 | 103000 | 1907 |
| 306 | 20231221 | 141200 | 30259004200 | 103000 | 102800 | 103000 | 102700 | 719 |
| 307 | 20231221 | 141100 | 30185040100 | 102800 | 102700 | 102900 | 102700 | 128 |
| 308 | 20231221 | 141000 | 30171877400 | 102800 | 102900 | 102900 | 102700 | 631 |
| 309 | 20231221 | 140900 | 30107015300 | 102800 | 102800 | 102900 | 102800 | 418 |
| 310 | 20231221 | 140800 | 30064040200 | 102800 | 102800 | 103000 | 102800 | 183 |
| 311 | 20231221 | 140700 | 30045218100 | 102800 | 102700 | 103000 | 102700 | 1570 |
| 312 | 20231221 | 140600 | 29883767300 | 102800 | 102700 | 102800 | 102700 | 317 |
| 313 | 20231221 | 140500 | 29851199100 | 102700 | 102700 | 102800 | 102700 | 152 |
| 314 | 20231221 | 140400 | 29835582900 | 102700 | 102700 | 102800 | 102700 | 323 |
| 315 | 20231221 | 140300 | 29802402300 | 102700 | 102700 | 102800 | 102700 | 251 |
| 316 | 20231221 | 140200 | 29776610000 | 102700 | 102700 | 102800 | 102700 | 382 |
| 317 | 20231221 | 140100 | 29737371700 | 102700 | 102700 | 102800 | 102700 | 291 |
| 318 | 20231221 | 140000 | 29707482300 | 102700 | 102800 | 102800 | 102700 | 224 |
| 319 | 20231221 | 135900 | 29684468600 | 102700 | 102800 | 102800 | 102700 | 378 |
| 320 | 20231221 | 135800 | 29645645400 | 102700 | 102800 | 102900 | 102700 | 238 |
| 321 | 20231221 | 135700 | 29621180000 | 102800 | 102900 | 103000 | 102800 | 893 |
| 322 | 20231221 | 135600 | 29529341500 | 102900 | 102900 | 103000 | 102900 | 218 |
| 323 | 20231221 | 135500 | 29506904700 | 102900 | 102900 | 103000 | 102900 | 180 |
| 324 | 20231221 | 135400 | 29488378600 | 102900 | 103100 | 103100 | 102900 | 420 |
| 325 | 20231221 | 135300 | 29445118700 | 103000 | 103100 | 103100 | 103000 | 152 |
| 326 | 20231221 | 135200 | 29429457100 | 103000 | 103200 | 103300 | 103000 | 605 |
| 327 | 20231221 | 135100 | 29367064400 | 103300 | 103300 | 103300 | 103200 | 159 |
| 328 | 20231221 | 135000 | 29350653500 | 103200 | 103200 | 103300 | 103200 | 140 |
| 329 | 20231221 | 134900 | 29336200800 | 103200 | 103300 | 103400 | 103200 | 375 |
| 330 | 20231221 | 134800 | 29297478800 | 103300 | 103100 | 103300 | 103100 | 155 |
| 331 | 20231221 | 134700 | 29281478500 | 103200 | 103100 | 103400 | 103000 | 348 |
| 332 | 20231221 | 134600 | 29245551800 | 103100 | 103400 | 103400 | 103000 | 898 |
| 333 | 20231221 | 134500 | 29152991200 | 103300 | 103300 | 103400 | 103300 | 216 |
| 334 | 20231221 | 134400 | 29130677200 | 103300 | 103300 | 103400 | 103300 | 133 |
| 335 | 20231221 | 134300 | 29116935800 | 103300 | 103100 | 103400 | 103100 | 396 |
| 336 | 20231221 | 134200 | 29076059500 | 103100 | 103300 | 103300 | 103100 | 132 |
| 337 | 20231221 | 134100 | 29062443500 | 103200 | 103200 | 103300 | 103100 | 244 |
| 338 | 20231221 | 134000 | 29037257000 | 103200 | 103100 | 103200 | 103100 | 295 |
| 339 | 20231221 | 133900 | 29006830000 | 103100 | 103100 | 103300 | 103100 | 203 |
| 340 | 20231221 | 133800 | 28985883000 | 103100 | 103200 | 103300 | 103100 | 324 |
| 341 | 20231221 | 133700 | 28952447300 | 103200 | 103300 | 103300 | 103200 | 207 |
| 342 | 20231221 | 133600 | 28931077500 | 103100 | 103000 | 103100 | 103000 | 432 |
| 343 | 20231221 | 133500 | 28886550000 | 103100 | 103300 | 103300 | 103000 | 525 |
| 344 | 20231221 | 133400 | 28832375300 | 103200 | 103200 | 103300 | 103200 | 114 |
| 345 | 20231221 | 133300 | 28820608300 | 103200 | 103200 | 103200 | 103100 | 111 |
| 346 | 20231221 | 133200 | 28809153500 | 103100 | 103200 | 103300 | 103100 | 697 |
| 347 | 20231221 | 133100 | 28737245500 | 103200 | 103200 | 103300 | 103100 | 536 |
| 348 | 20231221 | 133000 | 28681913700 | 103200 | 103200 | 103300 | 103200 | 363 |
| 349 | 20231221 | 132900 | 28644443500 | 103200 | 103200 | 103300 | 103200 | 265 |
| 350 | 20231221 | 132800 | 28617089700 | 103200 | 103200 | 103300 | 103200 | 195 |
| 351 | 20231221 | 132700 | 28596953500 | 103200 | 103000 | 103300 | 103000 | 879 |
| 352 | 20231221 | 132600 | 28506241500 | 103000 | 102900 | 103000 | 102900 | 784 |
| 353 | 20231221 | 132500 | 28425495500 | 102900 | 102900 | 103000 | 102800 | 411 |
| 354 | 20231221 | 132400 | 28383191500 | 102900 | 102800 | 102900 | 102800 | 466 |
| 355 | 20231221 | 132300 | 28335269900 | 102800 | 102800 | 102900 | 102800 | 69 |
| 356 | 20231221 | 132200 | 28328174000 | 102900 | 102800 | 102900 | 102800 | 119 |
| 357 | 20231221 | 132100 | 28315933800 | 102800 | 102800 | 102900 | 102800 | 456 |
| 358 | 20231221 | 132000 | 28269048200 | 102800 | 102800 | 102900 | 102800 | 111 |
| 359 | 20231221 | 131900 | 28257634500 | 102800 | 102800 | 102900 | 102800 | 368 |
| 360 | 20231221 | 131800 | 28219792700 | 102800 | 102900 | 102900 | 102800 | 176 |
| 361 | 20231221 | 131700 | 28201687300 | 102900 | 102900 | 103000 | 102800 | 488 |
| 362 | 20231221 | 131600 | 28151471900 | 103000 | 102900 | 103000 | 102800 | 353 |
| 363 | 20231221 | 131500 | 28115148100 | 102800 | 102800 | 102900 | 102800 | 42 |
| 364 | 20231221 | 131400 | 28110829800 | 102800 | 102800 | 102900 | 102800 | 129 |
| 365 | 20231221 | 131300 | 28097564800 | 102800 | 102900 | 103000 | 102800 | 375 |
| 366 | 20231221 | 131200 | 28058993600 | 103000 | 102900 | 103000 | 102900 | 206 |
| 367 | 20231221 | 131100 | 28037794400 | 103000 | 102900 | 103000 | 102800 | 636 |
| 368 | 20231221 | 131000 | 27972347400 | 103000 | 103100 | 103100 | 102900 | 158 |
| 369 | 20231221 | 130900 | 27956086100 | 102900 | 103000 | 103100 | 102900 | 412 |
| 370 | 20231221 | 130800 | 27913656200 | 102900 | 102800 | 103000 | 102800 | 440 |
| 371 | 20231221 | 130700 | 27868401700 | 102800 | 102800 | 102900 | 102800 | 137 |
| 372 | 20231221 | 130600 | 27854315100 | 102800 | 102800 | 102900 | 102800 | 305 |
| 373 | 20231221 | 130500 | 27822959100 | 102800 | 102900 | 103000 | 102800 | 230 |
| 374 | 20231221 | 130400 | 27799302900 | 102900 | 102700 | 103000 | 102700 | 2225 |
| 375 | 20231221 | 130300 | 27570528900 | 102700 | 102700 | 102700 | 102700 | 318 |
| 376 | 20231221 | 130200 | 27537870300 | 102700 | 102800 | 102800 | 102700 | 1253 |
| 377 | 20231221 | 130100 | 27409071700 | 102800 | 102800 | 102900 | 102800 | 100 |
| 378 | 20231221 | 130000 | 27398789700 | 102800 | 102900 | 102900 | 102800 | 137 |
| 379 | 20231221 | 125900 | 27384699800 | 102800 | 102900 | 103000 | 102800 | 1053 |
| 380 | 20231221 | 125800 | 27276355300 | 102900 | 102900 | 103000 | 102900 | 296 |
| 381 | 20231221 | 125700 | 27245894000 | 102900 | 103100 | 103100 | 102900 | 2315 |
| 382 | 20231221 | 125600 | 27007446600 | 103000 | 103000 | 103100 | 103000 | 509 |
| 383 | 20231221 | 125500 | 26955004900 | 103100 | 103000 | 103100 | 103000 | 264 |
| 384 | 20231221 | 125400 | 26927809800 | 103000 | 103000 | 103100 | 103000 | 334 |
| 385 | 20231221 | 125300 | 26893380600 | 103000 | 103000 | 103100 | 103000 | 472 |
| 386 | 20231221 | 125200 | 26844749900 | 103000 | 103000 | 103100 | 103000 | 134 |
| 387 | 20231221 | 125100 | 26830944400 | 103000 | 103000 | 103100 | 103000 | 388 |
| 388 | 20231221 | 125000 | 26790952300 | 103000 | 103000 | 103100 | 103000 | 93 |
| 389 | 20231221 | 124900 | 26781371100 | 103000 | 103100 | 103100 | 103000 | 859 |
| 390 | 20231221 | 124800 | 26692850000 | 103100 | 103200 | 103200 | 103100 | 385 |
| 391 | 20231221 | 124700 | 26653139600 | 103200 | 103100 | 103200 | 103100 | 1020 |
| 392 | 20231221 | 124600 | 26547975400 | 103200 | 103200 | 103300 | 103100 | 1117 |
| 393 | 20231221 | 124500 | 26432701400 | 103200 | 103200 | 103300 | 103200 | 139 |
| 394 | 20231221 | 124400 | 26418355400 | 103200 | 103400 | 103400 | 103200 | 1657 |
| 395 | 20231221 | 124300 | 26247150200 | 103400 | 103500 | 103500 | 103400 | 740 |
| 396 | 20231221 | 124200 | 26170632700 | 103500 | 103500 | 103500 | 103400 | 91 |
| 397 | 20231221 | 124100 | 26161221000 | 103400 | 103400 | 103500 | 103400 | 87 |
| 398 | 20231221 | 124000 | 26152224500 | 103400 | 103500 | 103500 | 103400 | 235 |
| 399 | 20231221 | 123900 | 26127907000 | 103500 | 103500 | 103600 | 103400 | 313 |
| 400 | 20231221 | 123800 | 26095511200 | 103500 | 103500 | 103600 | 103500 | 43 |
| 401 | 20231221 | 123700 | 26091059600 | 103400 | 103400 | 103600 | 103400 | 2357 |
| 402 | 20231221 | 123600 | 25847228600 | 103300 | 103300 | 103400 | 103300 | 96 |
| 403 | 20231221 | 123500 | 25837309600 | 103400 | 103200 | 103400 | 103200 | 224 |
| 404 | 20231221 | 123400 | 25814172100 | 103300 | 103300 | 103400 | 103200 | 1033 |
| 405 | 20231221 | 123300 | 25707463400 | 103300 | 103400 | 103400 | 103300 | 165 |
| 406 | 20231221 | 123200 | 25690405200 | 103400 | 103300 | 103500 | 103300 | 522 |
| 407 | 20231221 | 123100 | 25636431600 | 103300 | 103400 | 103500 | 103300 | 1204 |
| 408 | 20231221 | 123000 | 25511937900 | 103300 | 103500 | 103600 | 103300 | 1610 |
| 409 | 20231221 | 122900 | 25345422900 | 103500 | 103500 | 103600 | 103500 | 299 |
| 410 | 20231221 | 122800 | 25314474500 | 103500 | 103600 | 103600 | 103500 | 83 |
| 411 | 20231221 | 122700 | 25305880600 | 103500 | 103500 | 103600 | 103500 | 147 |
| 412 | 20231221 | 122600 | 25290664800 | 103500 | 103500 | 103600 | 103500 | 207 |
| 413 | 20231221 | 122500 | 25269236400 | 103500 | 103500 | 103600 | 103500 | 101 |
| 414 | 20231221 | 122400 | 25258778600 | 103500 | 103600 | 103600 | 103500 | 83 |
| 415 | 20231221 | 122300 | 25250184500 | 103500 | 103500 | 103600 | 103500 | 43 |
| 416 | 20231221 | 122200 | 25245733300 | 103500 | 103600 | 103700 | 103500 | 546 |
| 417 | 20231221 | 122100 | 25189193700 | 103600 | 103600 | 103700 | 103500 | 767 |
| 418 | 20231221 | 122000 | 25109731900 | 103700 | 103600 | 103700 | 103600 | 78 |
| 419 | 20231221 | 121900 | 25101650100 | 103700 | 103700 | 103700 | 103600 | 122 |
| 420 | 20231221 | 121800 | 25089002500 | 103600 | 103600 | 103700 | 103600 | 50 |
| 421 | 20231221 | 121700 | 25083821300 | 103600 | 103600 | 103700 | 103600 | 81 |
| 422 | 20231221 | 121600 | 25075427900 | 103600 | 103600 | 103700 | 103600 | 128 |
| 423 | 20231221 | 121500 | 25062165800 | 103600 | 103600 | 103700 | 103600 | 124 |
| 424 | 20231221 | 121400 | 25049315100 | 103600 | 103600 | 103700 | 103600 | 196 |
| 425 | 20231221 | 121300 | 25028996200 | 103600 | 103600 | 103700 | 103600 | 72 |
| 426 | 20231221 | 121200 | 25021536600 | 103600 | 103700 | 103700 | 103600 | 335 |
| 427 | 20231221 | 121100 | 24986822000 | 103600 | 103600 | 103700 | 103600 | 145 |
| 428 | 20231221 | 121000 | 24971795200 | 103600 | 103700 | 103700 | 103500 | 202 |
| 429 | 20231221 | 120900 | 24950860300 | 103600 | 103500 | 103700 | 103400 | 288 |
| 430 | 20231221 | 120800 | 24921026300 | 103400 | 103500 | 103600 | 103400 | 161 |
| 431 | 20231221 | 120700 | 24904361400 | 103500 | 103400 | 103600 | 103400 | 423 |
| 432 | 20231221 | 120600 | 24860578700 | 103500 | 103500 | 103600 | 103400 | 224 |
| 433 | 20231221 | 120500 | 24837395800 | 103400 | 103700 | 103700 | 103400 | 253 |
| 434 | 20231221 | 120400 | 24811200100 | 103700 | 103500 | 103700 | 103500 | 299 |
| 435 | 20231221 | 120300 | 24780222400 | 103500 | 103400 | 103500 | 103400 | 254 |
| 436 | 20231221 | 120200 | 24753939700 | 103400 | 103300 | 103400 | 103300 | 259 |
| 437 | 20231221 | 120100 | 24727172600 | 103300 | 103600 | 103700 | 103300 | 798 |
| 438 | 20231221 | 120000 | 24644586900 | 103700 | 103600 | 103700 | 103600 | 311 |
| 439 | 20231221 | 115900 | 24612359200 | 103600 | 103600 | 103700 | 103600 | 237 |
| 440 | 20231221 | 115800 | 24587786900 | 103700 | 103400 | 103700 | 103300 | 624 |
| 441 | 20231221 | 115700 | 24523206500 | 103300 | 103300 | 103400 | 103300 | 163 |
| 442 | 20231221 | 115600 | 24506363700 | 103300 | 103300 | 103400 | 103200 | 489 |
| 443 | 20231221 | 115500 | 24455850000 | 103200 | 103200 | 103300 | 103200 | 156 |
| 444 | 20231221 | 115400 | 24439748800 | 103200 | 103200 | 103300 | 103200 | 463 |
| 445 | 20231221 | 115300 | 24391963000 | 103200 | 103400 | 103400 | 103200 | 191 |
| 446 | 20231221 | 115200 | 24372235200 | 103400 | 103300 | 103400 | 103200 | 412 |
| 447 | 20231221 | 115100 | 24329677000 | 103400 | 103200 | 103400 | 103200 | 188 |
| 448 | 20231221 | 115000 | 24310254800 | 103300 | 103200 | 103300 | 103200 | 1046 |
| 449 | 20231221 | 114900 | 24202210800 | 103200 | 103200 | 103300 | 103200 | 410 |
| 450 | 20231221 | 114800 | 24159895800 | 103300 | 103400 | 103400 | 103200 | 863 |
| 451 | 20231221 | 114700 | 24070745600 | 103400 | 103300 | 103500 | 103300 | 227 |
| 452 | 20231221 | 114600 | 24047279900 | 103300 | 103500 | 103600 | 103300 | 773 |
| 453 | 20231221 | 114500 | 23967304700 | 103500 | 103500 | 103600 | 103500 | 116 |
| 454 | 20231221 | 114400 | 23955294900 | 103500 | 103600 | 103600 | 103500 | 291 |
| 455 | 20231221 | 114300 | 23925174300 | 103600 | 103500 | 103600 | 103500 | 549 |
| 456 | 20231221 | 114200 | 23868346400 | 103500 | 103500 | 103600 | 103500 | 123 |
| 457 | 20231221 | 114100 | 23855612300 | 103500 | 103600 | 103700 | 103500 | 140 |
| 458 | 20231221 | 114000 | 23841109900 | 103500 | 103500 | 103600 | 103500 | 525 |
| 459 | 20231221 | 113900 | 23786742300 | 103500 | 103700 | 103800 | 103500 | 2575 |
| 460 | 20231221 | 113800 | 23519767200 | 103700 | 103700 | 103800 | 103700 | 117 |
| 461 | 20231221 | 113700 | 23507629800 | 103700 | 103700 | 103800 | 103700 | 231 |
| 462 | 20231221 | 113600 | 23483664500 | 103700 | 103800 | 103900 | 103700 | 868 |
| 463 | 20231221 | 113500 | 23393571700 | 103800 | 103800 | 103900 | 103800 | 135 |
| 464 | 20231221 | 113400 | 23379551100 | 103800 | 103900 | 104000 | 103800 | 879 |
| 465 | 20231221 | 113300 | 23288219100 | 103900 | 103900 | 104000 | 103900 | 334 |
| 466 | 20231221 | 113200 | 23253498100 | 103900 | 104000 | 104000 | 103900 | 293 |
| 467 | 20231221 | 113100 | 23223049000 | 104000 | 103900 | 104000 | 103900 | 777 |
| 468 | 20231221 | 113000 | 23142261600 | 103900 | 103900 | 104000 | 103800 | 694 |
| 469 | 20231221 | 112900 | 23070162000 | 103800 | 103700 | 103900 | 103600 | 1082 |
| 470 | 20231221 | 112800 | 22957843100 | 103700 | 103600 | 103700 | 103600 | 233 |
| 471 | 20231221 | 112700 | 22933698100 | 103600 | 103600 | 103700 | 103500 | 401 |
| 472 | 20231221 | 112600 | 22892134500 | 103600 | 103700 | 103800 | 103500 | 578 |
| 473 | 20231221 | 112500 | 22832235600 | 103800 | 104100 | 104100 | 103700 | 1041 |
| 474 | 20231221 | 112400 | 22723950800 | 104100 | 104100 | 104100 | 103800 | 1669 |
| 475 | 20231221 | 112300 | 22550289500 | 104100 | 103900 | 104100 | 103700 | 2544 |
| 476 | 20231221 | 112200 | 22285821800 | 103900 | 103700 | 103900 | 103700 | 1573 |
| 477 | 20231221 | 112100 | 22122539600 | 103600 | 103500 | 103800 | 103400 | 2501 |
| 478 | 20231221 | 112000 | 21863287900 | 103400 | 103500 | 103600 | 103300 | 1236 |
| 479 | 20231221 | 111900 | 21735388500 | 103600 | 103500 | 103600 | 103500 | 146 |
| 480 | 20231221 | 111800 | 21720273200 | 103600 | 103600 | 103600 | 103400 | 841 |
| 481 | 20231221 | 111700 | 21633227700 | 103600 | 103600 | 103700 | 103500 | 341 |
| 482 | 20231221 | 111600 | 21597904600 | 103600 | 103600 | 103700 | 103600 | 776 |
| 483 | 20231221 | 111500 | 21517470400 | 103600 | 103500 | 103700 | 103400 | 894 |
| 484 | 20231221 | 111400 | 21424854800 | 103500 | 103200 | 103500 | 103100 | 1639 |
| 485 | 20231221 | 111300 | 21255352400 | 103400 | 103000 | 103400 | 102900 | 2567 |
| 486 | 20231221 | 111200 | 20990460500 | 102900 | 102800 | 103000 | 102700 | 720 |
| 487 | 20231221 | 111100 | 20916379600 | 102700 | 102700 | 102800 | 102600 | 424 |
| 488 | 20231221 | 111000 | 20872814500 | 102700 | 102600 | 102700 | 102500 | 1067 |
| 489 | 20231221 | 110900 | 20763308400 | 102500 | 102500 | 102600 | 102500 | 296 |
| 490 | 20231221 | 110800 | 20732954000 | 102500 | 102500 | 102600 | 102400 | 424 |
| 491 | 20231221 | 110700 | 20689499700 | 102400 | 102400 | 102500 | 102300 | 1026 |
| 492 | 20231221 | 110600 | 20584448500 | 102500 | 102300 | 102500 | 102200 | 2288 |
| 493 | 20231221 | 110500 | 20350210500 | 102300 | 102300 | 102500 | 102200 | 956 |
| 494 | 20231221 | 110400 | 20252403700 | 102300 | 102300 | 102400 | 102200 | 917 |
| 495 | 20231221 | 110300 | 20158609700 | 102200 | 102300 | 102300 | 102200 | 602 |
| 496 | 20231221 | 110200 | 20097074600 | 102200 | 102200 | 102400 | 102100 | 540 |
| 497 | 20231221 | 110100 | 20041822300 | 102100 | 102000 | 102300 | 102000 | 1405 |
| 498 | 20231221 | 110000 | 19898429900 | 102000 | 102000 | 102100 | 102000 | 2083 |
| 499 | 20231221 | 105900 | 19685870900 | 102000 | 102100 | 102100 | 102000 | 1102 |
| 500 | 20231221 | 105800 | 19573416900 | 102000 | 102100 | 102100 | 102000 | 536 |
| 501 | 20231221 | 105700 | 19518707300 | 102100 | 102100 | 102100 | 102000 | 2351 |
| 502 | 20231221 | 105600 | 19278699000 | 102100 | 102100 | 102100 | 102000 | 2879 |
| 503 | 20231221 | 105500 | 18984811700 | 102100 | 102200 | 102200 | 102100 | 1436 |
| 504 | 20231221 | 105400 | 18838117600 | 102200 | 102200 | 102400 | 102200 | 2263 |
| 505 | 20231221 | 105300 | 18606731700 | 102200 | 102600 | 102600 | 102200 | 7549 |
| 506 | 20231221 | 105200 | 17833641100 | 102500 | 102700 | 102800 | 102500 | 4108 |
| 507 | 20231221 | 105100 | 17412067200 | 102700 | 102800 | 102900 | 102700 | 1335 |
| 508 | 20231221 | 105000 | 17274853400 | 102800 | 103100 | 103100 | 102800 | 3113 |
| 509 | 20231221 | 104900 | 16954285700 | 103200 | 103400 | 103400 | 103100 | 723 |
| 510 | 20231221 | 104800 | 16879696600 | 103300 | 103100 | 103400 | 103100 | 912 |
| 511 | 20231221 | 104700 | 16785491500 | 103100 | 103400 | 103400 | 103100 | 903 |
| 512 | 20231221 | 104600 | 16692230100 | 103400 | 103200 | 103500 | 103000 | 598 |
| 513 | 20231221 | 104500 | 16630437200 | 103000 | 102900 | 103200 | 102900 | 1195 |
| 514 | 20231221 | 104400 | 16507318900 | 102900 | 102900 | 103000 | 102900 | 365 |
| 515 | 20231221 | 104300 | 16469753900 | 103000 | 102800 | 103000 | 102800 | 321 |
| 516 | 20231221 | 104200 | 16436718300 | 102800 | 102900 | 103000 | 102800 | 317 |
| 517 | 20231221 | 104100 | 16404116700 | 102900 | 103000 | 103000 | 102800 | 467 |
| 518 | 20231221 | 104000 | 16356048900 | 102900 | 102900 | 103000 | 102800 | 786 |
| 519 | 20231221 | 103900 | 16275187500 | 103000 | 103000 | 103000 | 102800 | 2160 |
| 520 | 20231221 | 103800 | 16052827400 | 103100 | 103200 | 103300 | 103000 | 1391 |
| 521 | 20231221 | 103700 | 15909385100 | 103300 | 103400 | 103400 | 103200 | 566 |
| 522 | 20231221 | 103600 | 15850898400 | 103400 | 103100 | 103400 | 103100 | 2014 |
| 523 | 20231221 | 103500 | 15643020200 | 103200 | 103200 | 103300 | 103100 | 774 |
| 524 | 20231221 | 103400 | 15563148700 | 103300 | 103400 | 103400 | 103200 | 1291 |
| 525 | 20231221 | 103300 | 15429776500 | 103500 | 103800 | 103800 | 103400 | 2917 |
| 526 | 20231221 | 103200 | 15127437800 | 103800 | 104100 | 104100 | 103800 | 1277 |
| 527 | 20231221 | 103100 | 14994599900 | 104200 | 104400 | 104400 | 104100 | 1281 |
| 528 | 20231221 | 103000 | 14860988800 | 104300 | 104100 | 104400 | 104100 | 1102 |
| 529 | 20231221 | 102900 | 14746115400 | 104100 | 104200 | 104300 | 104100 | 762 |
| 530 | 20231221 | 102800 | 14666697100 | 104200 | 104100 | 104300 | 104000 | 1206 |
| 531 | 20231221 | 102700 | 14541076300 | 104200 | 103900 | 104200 | 103900 | 2248 |
| 532 | 20231221 | 102600 | 14307334600 | 103800 | 103800 | 103900 | 103800 | 818 |
| 533 | 20231221 | 102500 | 14222364700 | 103800 | 103600 | 103800 | 103600 | 1146 |
| 534 | 20231221 | 102400 | 14103466200 | 103600 | 103400 | 103600 | 103300 | 1494 |
| 535 | 20231221 | 102300 | 13948857500 | 103300 | 103000 | 103400 | 102900 | 1533 |
| 536 | 20231221 | 102200 | 13790693800 | 103000 | 102900 | 103000 | 102900 | 245 |
| 537 | 20231221 | 102100 | 13765480900 | 102900 | 102900 | 103000 | 102800 | 375 |
| 538 | 20231221 | 102000 | 13726909400 | 102800 | 102800 | 103000 | 102800 | 192 |
| 539 | 20231221 | 101900 | 13707161200 | 102800 | 102800 | 102900 | 102800 | 653 |
| 540 | 20231221 | 101800 | 13640000700 | 102800 | 103000 | 103000 | 102800 | 807 |
| 541 | 20231221 | 101700 | 13556933700 | 103100 | 102800 | 103100 | 102800 | 1389 |
| 542 | 20231221 | 101600 | 13413959800 | 102800 | 102700 | 102800 | 102700 | 450 |
| 543 | 20231221 | 101500 | 13367705200 | 102800 | 102800 | 102900 | 102700 | 960 |
| 544 | 20231221 | 101400 | 13269021200 | 102900 | 102800 | 102900 | 102800 | 313 |
| 545 | 20231221 | 101300 | 13236836400 | 102900 | 102800 | 102900 | 102800 | 408 |
| 546 | 20231221 | 101200 | 13194886900 | 102800 | 103000 | 103100 | 102800 | 1376 |
| 547 | 20231221 | 101100 | 13053260000 | 103000 | 103000 | 103000 | 102800 | 312 |
| 548 | 20231221 | 101000 | 13021147600 | 103000 | 103100 | 103100 | 102800 | 794 |
| 549 | 20231221 | 100900 | 12939376100 | 103100 | 102700 | 103100 | 102700 | 1556 |
| 550 | 20231221 | 100800 | 12779260600 | 102700 | 102600 | 102700 | 102600 | 929 |
| 551 | 20231221 | 100700 | 12683898100 | 102600 | 102600 | 102700 | 102500 | 1215 |
| 552 | 20231221 | 100600 | 12559247000 | 102600 | 102600 | 102700 | 102500 | 917 |
| 553 | 20231221 | 100500 | 12465167000 | 102600 | 102700 | 102800 | 102600 | 2580 |
| 554 | 20231221 | 100400 | 12200352000 | 102700 | 102700 | 102800 | 102700 | 1471 |
| 555 | 20231221 | 100300 | 12049273100 | 102700 | 102900 | 102900 | 102700 | 995 |
| 556 | 20231221 | 100200 | 11946985300 | 102900 | 102900 | 103000 | 102900 | 564 |
| 557 | 20231221 | 100100 | 11888945700 | 103000 | 102800 | 103000 | 102800 | 575 |
| 558 | 20231221 | 100000 | 11829756400 | 102900 | 102900 | 103000 | 102900 | 232 |
| 559 | 20231221 | 095900 | 11805879800 | 103000 | 102600 | 103000 | 102600 | 1623 |
| 560 | 20231221 | 095800 | 11639166400 | 102600 | 102700 | 102800 | 102600 | 1925 |
| 561 | 20231221 | 095700 | 11441531800 | 102700 | 102900 | 103000 | 102700 | 1638 |
| 562 | 20231221 | 095600 | 11273172700 | 102800 | 103100 | 103100 | 102800 | 3003 |
| 563 | 20231221 | 095500 | 10964070700 | 103000 | 103100 | 103100 | 103000 | 822 |
| 564 | 20231221 | 095400 | 10879369900 | 103000 | 103000 | 103100 | 103000 | 547 |
| 565 | 20231221 | 095300 | 10823026100 | 103100 | 103100 | 103200 | 103000 | 2329 |
| 566 | 20231221 | 095200 | 10583107600 | 103000 | 103100 | 103200 | 103000 | 1235 |
| 567 | 20231221 | 095100 | 10455790700 | 103100 | 103100 | 103200 | 103100 | 1270 |
| 568 | 20231221 | 095000 | 10324851300 | 103100 | 103200 | 103200 | 103100 | 1315 |
| 569 | 20231221 | 094900 | 10189269700 | 103100 | 103100 | 103200 | 103100 | 2429 |
| 570 | 20231221 | 094800 | 9938731500 | 103200 | 103100 | 103300 | 103100 | 640 |
| 571 | 20231221 | 094700 | 9872708300 | 103200 | 103300 | 103300 | 103100 | 2151 |
| 572 | 20231221 | 094600 | 9650734000 | 103300 | 103500 | 103500 | 103300 | 1596 |
| 573 | 20231221 | 094500 | 9485693600 | 103500 | 103600 | 103600 | 103500 | 441 |
| 574 | 20231221 | 094400 | 9440047900 | 103500 | 103600 | 103600 | 103500 | 218 |
| 575 | 20231221 | 094300 | 9417476300 | 103600 | 103700 | 103700 | 103500 | 459 |
| 576 | 20231221 | 094200 | 9369933900 | 103700 | 103600 | 103700 | 103600 | 458 |
| 577 | 20231221 | 094100 | 9322452700 | 103700 | 103500 | 103800 | 103500 | 1583 |
| 578 | 20231221 | 094000 | 9158339300 | 103500 | 103300 | 103500 | 103300 | 947 |
| 579 | 20231221 | 093900 | 9060461500 | 103300 | 103300 | 103400 | 103300 | 613 |
| 580 | 20231221 | 093800 | 8997124100 | 103400 | 103300 | 103400 | 103200 | 412 |
| 581 | 20231221 | 093700 | 8954572400 | 103300 | 103400 | 103400 | 103300 | 973 |
| 582 | 20231221 | 093600 | 8854057300 | 103300 | 103300 | 103400 | 103200 | 584 |
| 583 | 20231221 | 093500 | 8793728800 | 103300 | 103300 | 103400 | 103200 | 698 |
| 584 | 20231221 | 093400 | 8721624200 | 103300 | 103300 | 103300 | 103200 | 816 |
| 585 | 20231221 | 093300 | 8637371200 | 103200 | 103300 | 103400 | 103200 | 1205 |
| 586 | 20231221 | 093200 | 8512932600 | 103300 | 103400 | 103600 | 103300 | 1611 |
| 587 | 20231221 | 093100 | 8346428600 | 103500 | 103700 | 103700 | 103400 | 1334 |
| 588 | 20231221 | 093000 | 8208304200 | 103700 | 103400 | 103800 | 103400 | 822 |
| 589 | 20231221 | 092900 | 8123046100 | 103800 | 103800 | 103800 | 103400 | 2366 |
| 590 | 20231221 | 092800 | 7877939500 | 103800 | 104000 | 104000 | 103700 | 970 |
| 591 | 20231221 | 092700 | 7777219700 | 103900 | 103800 | 104000 | 103800 | 600 |
| 592 | 20231221 | 092600 | 7714885400 | 103800 | 104100 | 104100 | 103800 | 650 |
| 593 | 20231221 | 092500 | 7647298500 | 104000 | 103500 | 104100 | 103500 | 1711 |
| 594 | 20231221 | 092400 | 7469785900 | 103500 | 103600 | 103600 | 103500 | 1219 |
| 595 | 20231221 | 092300 | 7343592400 | 103500 | 103600 | 103700 | 103500 | 1656 |
| 596 | 20231221 | 092200 | 7172153800 | 103500 | 104100 | 104100 | 103400 | 3474 |
| 597 | 20231221 | 092100 | 6812023700 | 104100 | 104400 | 104400 | 104000 | 2627 |
| 598 | 20231221 | 092000 | 6538286800 | 104400 | 104600 | 104700 | 104400 | 1462 |
| 599 | 20231221 | 091900 | 6385469200 | 104600 | 104600 | 104700 | 104600 | 279 |
| 600 | 20231221 | 091800 | 6356277500 | 104600 | 104700 | 104700 | 104600 | 839 |
| 601 | 20231221 | 091700 | 6268464100 | 104700 | 104800 | 104900 | 104600 | 806 |
| 602 | 20231221 | 091600 | 6183996100 | 104800 | 104500 | 104800 | 104200 | 6954 |
| 603 | 20231221 | 091500 | 5457176600 | 104600 | 104700 | 104700 | 104500 | 970 |
| 604 | 20231221 | 091400 | 5355719400 | 104700 | 105200 | 105300 | 104700 | 3694 |
| 605 | 20231221 | 091300 | 4967794300 | 105200 | 105200 | 105300 | 105200 | 1156 |
| 606 | 20231221 | 091200 | 4846178300 | 105300 | 105300 | 105400 | 105200 | 914 |
| 607 | 20231221 | 091100 | 4749904000 | 105300 | 105300 | 105400 | 105200 | 904 |
| 608 | 20231221 | 091000 | 4654717600 | 105300 | 105300 | 105400 | 105200 | 936 |
| 609 | 20231221 | 090900 | 4556138900 | 105200 | 105300 | 105400 | 105100 | 2361 |
| 610 | 20231221 | 090800 | 4307614900 | 105300 | 105500 | 105600 | 105300 | 1976 |
| 611 | 20231221 | 090700 | 4099264600 | 105600 | 105500 | 105800 | 105300 | 4310 |
| 612 | 20231221 | 090600 | 3644542400 | 105800 | 105300 | 106200 | 105300 | 12150 |
| 613 | 20231221 | 090500 | 2358581300 | 105300 | 104600 | 105400 | 104500 | 4033 |
| 614 | 20231221 | 090400 | 1935035600 | 104600 | 104300 | 104700 | 104200 | 2936 |
| 615 | 20231221 | 090300 | 1628136400 | 104200 | 104200 | 104400 | 104100 | 1641 |
| 616 | 20231221 | 090200 | 1456943500 | 104200 | 103800 | 104500 | 103800 | 1897 |
| 617 | 20231221 | 090100 | 1259039400 | 104200 | 103100 | 104300 | 103100 | 3253 |
| 618 | 20231221 | 090000 | 921814700 | 103200 | 103600 | 103800 | 103100 | 8890 |