34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 185300 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 5873 |
| 3 | 20231221 | 185200 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 4 | 20231221 | 185100 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 5 | 20231221 | 185000 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 6 | 20231221 | 184900 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 7 | 20231221 | 184800 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 8 | 20231221 | 184700 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 9 | 20231221 | 184600 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 10 | 20231221 | 184500 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 11 | 20231221 | 184400 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 12 | 20231221 | 184300 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 13 | 20231221 | 184200 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 14 | 20231221 | 184100 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 15 | 20231221 | 184000 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 16 | 20231221 | 183900 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 17 | 20231221 | 183800 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 18 | 20231221 | 183700 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 19 | 20231221 | 183600 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 20 | 20231221 | 183500 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 21 | 20231221 | 183400 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 22 | 20231221 | 183300 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 23 | 20231221 | 183200 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 24 | 20231221 | 183100 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 25 | 20231221 | 183000 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 26 | 20231221 | 182900 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 27 | 20231221 | 182800 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 28 | 20231221 | 182700 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 29 | 20231221 | 182600 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 30 | 20231221 | 182500 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 31 | 20231221 | 182400 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 32 | 20231221 | 182300 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 5873 |
| 33 | 20231221 | 182200 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 34 | 20231221 | 182100 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 35 | 20231221 | 182000 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 36 | 20231221 | 181900 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 37 | 20231221 | 181800 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 38 | 20231221 | 181700 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 39 | 20231221 | 181600 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 40 | 20231221 | 181500 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 41 | 20231221 | 181400 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 42 | 20231221 | 181300 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 43 | 20231221 | 181200 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 44 | 20231221 | 181100 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 45 | 20231221 | 181000 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 46 | 20231221 | 180900 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 47 | 20231221 | 180800 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 48 | 20231221 | 180700 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 49 | 20231221 | 180600 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 50 | 20231221 | 180500 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 51 | 20231221 | 180400 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 52 | 20231221 | 180300 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 53 | 20231221 | 180200 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 54 | 20231221 | 180100 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 55 | 20231221 | 180000 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 56 | 20231221 | 175900 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 57 | 20231221 | 175800 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 58 | 20231221 | 175700 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 59 | 20231221 | 175600 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 60 | 20231221 | 175500 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 61 | 20231221 | 175400 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 62 | 20231221 | 175300 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 5873 |
| 63 | 20231221 | 175200 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 64 | 20231221 | 175100 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 65 | 20231221 | 175000 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 66 | 20231221 | 174900 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 67 | 20231221 | 174800 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 68 | 20231221 | 174700 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 69 | 20231221 | 174600 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 70 | 20231221 | 174500 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 71 | 20231221 | 174400 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 72 | 20231221 | 174300 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 73 | 20231221 | 174200 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 74 | 20231221 | 174100 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 75 | 20231221 | 174000 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 76 | 20231221 | 173900 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 77 | 20231221 | 173800 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 78 | 20231221 | 173700 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 79 | 20231221 | 173600 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 80 | 20231221 | 173500 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 81 | 20231221 | 173400 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 82 | 20231221 | 173300 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 83 | 20231221 | 173200 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 84 | 20231221 | 173100 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 85 | 20231221 | 173000 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 86 | 20231221 | 172900 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 87 | 20231221 | 172800 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 88 | 20231221 | 172700 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 89 | 20231221 | 172600 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 90 | 20231221 | 172500 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 91 | 20231221 | 172400 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 92 | 20231221 | 172300 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 5873 |
| 93 | 20231221 | 172200 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 94 | 20231221 | 172100 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 95 | 20231221 | 172000 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 96 | 20231221 | 171900 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 97 | 20231221 | 171800 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 98 | 20231221 | 171700 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 99 | 20231221 | 171600 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 100 | 20231221 | 171500 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 101 | 20231221 | 171400 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 102 | 20231221 | 171300 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 103 | 20231221 | 171200 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 104 | 20231221 | 171100 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 105 | 20231221 | 171000 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 106 | 20231221 | 170900 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 107 | 20231221 | 170800 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 108 | 20231221 | 170700 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 109 | 20231221 | 170600 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 110 | 20231221 | 170500 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 111 | 20231221 | 170400 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 112 | 20231221 | 170300 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 113 | 20231221 | 170200 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 114 | 20231221 | 170100 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 115 | 20231221 | 170000 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 116 | 20231221 | 165900 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 117 | 20231221 | 165800 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 118 | 20231221 | 165700 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 119 | 20231221 | 165600 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 120 | 20231221 | 165500 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 121 | 20231221 | 165400 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 122 | 20231221 | 165300 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 5873 |
| 123 | 20231221 | 165200 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 124 | 20231221 | 165100 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 125 | 20231221 | 165000 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 126 | 20231221 | 164900 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 127 | 20231221 | 164800 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 128 | 20231221 | 164700 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 129 | 20231221 | 164600 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 130 | 20231221 | 164500 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 131 | 20231221 | 164400 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 132 | 20231221 | 164300 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 133 | 20231221 | 164200 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 134 | 20231221 | 164100 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 135 | 20231221 | 164000 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 136 | 20231221 | 163900 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 137 | 20231221 | 163800 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 138 | 20231221 | 163700 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 139 | 20231221 | 163600 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 140 | 20231221 | 163500 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 141 | 20231221 | 163400 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 142 | 20231221 | 163300 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 143 | 20231221 | 163200 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 144 | 20231221 | 163100 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 145 | 20231221 | 163000 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 146 | 20231221 | 162900 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 147 | 20231221 | 162800 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 148 | 20231221 | 162700 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 149 | 20231221 | 162600 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 150 | 20231221 | 162500 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 151 | 20231221 | 162400 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 152 | 20231221 | 162300 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 5873 |
| 153 | 20231221 | 162200 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 154 | 20231221 | 162100 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 155 | 20231221 | 162000 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 156 | 20231221 | 161900 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 157 | 20231221 | 161800 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 158 | 20231221 | 161700 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 159 | 20231221 | 161600 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 160 | 20231221 | 161500 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 161 | 20231221 | 161400 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 162 | 20231221 | 161300 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 163 | 20231221 | 161200 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 164 | 20231221 | 161100 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 165 | 20231221 | 161000 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 166 | 20231221 | 160900 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 167 | 20231221 | 160800 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 168 | 20231221 | 160700 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 169 | 20231221 | 160600 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 170 | 20231221 | 160500 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 171 | 20231221 | 160400 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 172 | 20231221 | 160300 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 173 | 20231221 | 160200 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 174 | 20231221 | 160100 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 175 | 20231221 | 160000 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 176 | 20231221 | 155900 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 177 | 20231221 | 155800 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 178 | 20231221 | 155700 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 179 | 20231221 | 155600 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 180 | 20231221 | 155500 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 181 | 20231221 | 155400 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 182 | 20231221 | 155300 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 5873 |
| 183 | 20231221 | 155200 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 184 | 20231221 | 155100 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 185 | 20231221 | 155000 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 186 | 20231221 | 154900 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 187 | 20231221 | 154800 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 188 | 20231221 | 154700 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 189 | 20231221 | 154600 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 190 | 20231221 | 154500 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 191 | 20231221 | 154400 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 192 | 20231221 | 154300 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 193 | 20231221 | 154200 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 194 | 20231221 | 154100 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 195 | 20231221 | 154000 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 196 | 20231221 | 153900 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 197 | 20231221 | 153800 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 198 | 20231221 | 153700 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 199 | 20231221 | 153600 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 200 | 20231221 | 153500 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 201 | 20231221 | 153400 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 202 | 20231221 | 153300 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 203 | 20231221 | 153200 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 204 | 20231221 | 153100 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 0 |
| 205 | 20231221 | 153000 | 21058747300 | 111700 | 111700 | 111700 | 111700 | 5873 |
| 206 | 20231221 | 152900 | 20402733200 | 111200 | 111200 | 111200 | 111200 | 0 |
| 207 | 20231221 | 152800 | 20402733200 | 111200 | 111200 | 111200 | 111200 | 0 |
| 208 | 20231221 | 152700 | 20402733200 | 111200 | 111200 | 111200 | 111200 | 0 |
| 209 | 20231221 | 152600 | 20402733200 | 111200 | 111200 | 111200 | 111200 | 0 |
| 210 | 20231221 | 152500 | 20402733200 | 111200 | 111200 | 111200 | 111200 | 0 |
| 211 | 20231221 | 152400 | 20402733200 | 111200 | 111200 | 111200 | 111200 | 0 |
| 212 | 20231221 | 152300 | 20402733200 | 111200 | 111200 | 111200 | 111200 | 0 |
| 213 | 20231221 | 152200 | 20402733200 | 111200 | 111200 | 111200 | 111200 | 0 |
| 214 | 20231221 | 152100 | 20402733200 | 111200 | 111200 | 111200 | 111200 | 0 |
| 215 | 20231221 | 152000 | 20402733200 | 111200 | 111200 | 111200 | 111200 | 0 |
| 216 | 20231221 | 151900 | 20402733200 | 111200 | 111500 | 111500 | 111200 | 413 |
| 217 | 20231221 | 151800 | 20356742800 | 111400 | 111600 | 111600 | 111400 | 171 |
| 218 | 20231221 | 151700 | 20337669000 | 111400 | 111600 | 111700 | 111400 | 281 |
| 219 | 20231221 | 151600 | 20306300400 | 111600 | 111600 | 111600 | 111500 | 446 |
| 220 | 20231221 | 151500 | 20256548700 | 111600 | 111400 | 111600 | 111300 | 353 |
| 221 | 20231221 | 151400 | 20217206700 | 111400 | 111300 | 111400 | 111200 | 585 |
| 222 | 20231221 | 151300 | 20152053100 | 111400 | 111300 | 111400 | 111100 | 413 |
| 223 | 20231221 | 151200 | 20106076600 | 111300 | 111300 | 111400 | 111100 | 849 |
| 224 | 20231221 | 151100 | 20011610100 | 111400 | 111500 | 111500 | 111300 | 208 |
| 225 | 20231221 | 151000 | 19988424200 | 111500 | 111500 | 111500 | 111300 | 473 |
| 226 | 20231221 | 150900 | 19935733000 | 111400 | 111500 | 111500 | 111300 | 779 |
| 227 | 20231221 | 150800 | 19848935000 | 111400 | 111500 | 111500 | 111400 | 330 |
| 228 | 20231221 | 150700 | 19812149800 | 111400 | 111300 | 111500 | 111300 | 325 |
| 229 | 20231221 | 150600 | 19775949600 | 111300 | 111500 | 111500 | 111300 | 695 |
| 230 | 20231221 | 150500 | 19698517600 | 111400 | 111500 | 111500 | 111400 | 419 |
| 231 | 20231221 | 150400 | 19651814500 | 111500 | 111400 | 111500 | 111400 | 523 |
| 232 | 20231221 | 150300 | 19593515100 | 111500 | 111400 | 111500 | 111300 | 967 |
| 233 | 20231221 | 150200 | 19485737900 | 111400 | 111400 | 111500 | 111200 | 546 |
| 234 | 20231221 | 150100 | 19424898200 | 111500 | 111500 | 111500 | 111100 | 361 |
| 235 | 20231221 | 150000 | 19384694800 | 111400 | 111400 | 111600 | 111200 | 510 |
| 236 | 20231221 | 145900 | 19327862400 | 111500 | 111500 | 111500 | 111400 | 500 |
| 237 | 20231221 | 145800 | 19272129700 | 111500 | 111400 | 111500 | 111200 | 361 |
| 238 | 20231221 | 145700 | 19231909500 | 111200 | 111500 | 111500 | 111200 | 871 |
| 239 | 20231221 | 145600 | 19134953600 | 111300 | 111300 | 111500 | 111300 | 350 |
| 240 | 20231221 | 145500 | 19095958100 | 111400 | 111700 | 111800 | 111200 | 1240 |
| 241 | 20231221 | 145400 | 18957724700 | 111600 | 111800 | 111900 | 111600 | 562 |
| 242 | 20231221 | 145300 | 18894930100 | 111800 | 111700 | 111900 | 111600 | 418 |
| 243 | 20231221 | 145200 | 18848231100 | 111700 | 111400 | 111700 | 111200 | 928 |
| 244 | 20231221 | 145100 | 18744773600 | 111200 | 111400 | 111500 | 111200 | 476 |
| 245 | 20231221 | 145000 | 18691774200 | 111400 | 111400 | 111500 | 111100 | 370 |
| 246 | 20231221 | 144900 | 18650571600 | 111400 | 111500 | 111500 | 111100 | 317 |
| 247 | 20231221 | 144800 | 18615242600 | 111300 | 111400 | 111600 | 111200 | 2413 |
| 248 | 20231221 | 144700 | 18346079600 | 111400 | 111200 | 111600 | 111100 | 444 |
| 249 | 20231221 | 144600 | 18296632800 | 111200 | 111300 | 111500 | 111100 | 497 |
| 250 | 20231221 | 144500 | 18241275000 | 111200 | 111500 | 111600 | 111200 | 1026 |
| 251 | 20231221 | 144400 | 18126986500 | 111400 | 111500 | 111600 | 111300 | 507 |
| 252 | 20231221 | 144300 | 18070458900 | 111500 | 111400 | 111600 | 111300 | 419 |
| 253 | 20231221 | 144200 | 18023757200 | 111300 | 111300 | 111400 | 110900 | 280 |
| 254 | 20231221 | 144100 | 17992648300 | 111300 | 111300 | 111300 | 110900 | 865 |
| 255 | 20231221 | 144000 | 17896576700 | 111300 | 111000 | 111500 | 111000 | 681 |
| 256 | 20231221 | 143900 | 17820855600 | 111000 | 111600 | 111600 | 111000 | 1220 |
| 257 | 20231221 | 143800 | 17684936600 | 111600 | 111400 | 111700 | 111400 | 325 |
| 258 | 20231221 | 143700 | 17648655700 | 111500 | 111600 | 111700 | 111400 | 471 |
| 259 | 20231221 | 143600 | 17596109600 | 111600 | 111500 | 111700 | 111500 | 325 |
| 260 | 20231221 | 143500 | 17559842300 | 111600 | 111800 | 111900 | 111500 | 408 |
| 261 | 20231221 | 143400 | 17514244700 | 111800 | 111800 | 111800 | 111600 | 883 |
| 262 | 20231221 | 143300 | 17415655100 | 111600 | 111800 | 111900 | 111500 | 311 |
| 263 | 20231221 | 143200 | 17380912100 | 111700 | 111900 | 112000 | 111500 | 985 |
| 264 | 20231221 | 143100 | 17270856300 | 111900 | 111900 | 112000 | 111800 | 468 |
| 265 | 20231221 | 143000 | 17218474100 | 111900 | 111800 | 111900 | 111700 | 296 |
| 266 | 20231221 | 142900 | 17185354300 | 111800 | 111800 | 111900 | 111700 | 202 |
| 267 | 20231221 | 142800 | 17162767900 | 111800 | 111800 | 111800 | 111400 | 257 |
| 268 | 20231221 | 142700 | 17134084200 | 111700 | 111800 | 111900 | 111400 | 779 |
| 269 | 20231221 | 142600 | 17047049900 | 111600 | 111800 | 111900 | 111600 | 357 |
| 270 | 20231221 | 142500 | 17007142800 | 111900 | 111700 | 112000 | 111700 | 1307 |
| 271 | 20231221 | 142400 | 16860953400 | 111700 | 111900 | 111900 | 111700 | 548 |
| 272 | 20231221 | 142300 | 16799733800 | 111800 | 111700 | 112000 | 111500 | 552 |
| 273 | 20231221 | 142200 | 16738006900 | 111700 | 111700 | 111900 | 111500 | 611 |
| 274 | 20231221 | 142100 | 16669756700 | 111700 | 112000 | 112000 | 111500 | 1009 |
| 275 | 20231221 | 142000 | 16556861000 | 112000 | 112200 | 112200 | 111500 | 1166 |
| 276 | 20231221 | 141900 | 16426438900 | 112200 | 112000 | 112200 | 111700 | 438 |
| 277 | 20231221 | 141800 | 16377367500 | 111700 | 111800 | 112200 | 111700 | 1318 |
| 278 | 20231221 | 141700 | 16229901400 | 112200 | 112400 | 112400 | 111700 | 2388 |
| 279 | 20231221 | 141600 | 15962402700 | 112400 | 112400 | 112400 | 112100 | 1283 |
| 280 | 20231221 | 141500 | 15818319500 | 112400 | 112300 | 112400 | 112300 | 1237 |
| 281 | 20231221 | 141400 | 15679306500 | 112400 | 112300 | 112400 | 112200 | 1192 |
| 282 | 20231221 | 141300 | 15545369200 | 112300 | 112400 | 112400 | 112000 | 1795 |
| 283 | 20231221 | 141200 | 15344058300 | 112400 | 112300 | 112400 | 112000 | 1053 |
| 284 | 20231221 | 141100 | 15225827200 | 112300 | 112200 | 112300 | 112000 | 1987 |
| 285 | 20231221 | 141000 | 15002791200 | 112200 | 112300 | 112300 | 112100 | 1415 |
| 286 | 20231221 | 140900 | 14843950900 | 112200 | 112100 | 112300 | 112000 | 1970 |
| 287 | 20231221 | 140800 | 14622930700 | 112000 | 112000 | 112200 | 111800 | 2439 |
| 288 | 20231221 | 140700 | 14349717100 | 112000 | 111800 | 112100 | 111600 | 2456 |
| 289 | 20231221 | 140600 | 14074982700 | 112100 | 111800 | 112100 | 111700 | 2077 |
| 290 | 20231221 | 140500 | 13842547800 | 111800 | 111400 | 111800 | 111400 | 852 |
| 291 | 20231221 | 140400 | 13747452000 | 111500 | 111300 | 111500 | 111200 | 1582 |
| 292 | 20231221 | 140300 | 13571261600 | 111300 | 110800 | 111300 | 110800 | 1514 |
| 293 | 20231221 | 140200 | 13403137600 | 110800 | 110600 | 110900 | 110600 | 1056 |
| 294 | 20231221 | 140100 | 13286201200 | 110600 | 110500 | 110700 | 110500 | 1653 |
| 295 | 20231221 | 140000 | 13103396700 | 110500 | 110300 | 110500 | 110200 | 2509 |
| 296 | 20231221 | 135900 | 12826560700 | 110300 | 109800 | 110300 | 109800 | 4133 |
| 297 | 20231221 | 135800 | 12371829200 | 109900 | 110000 | 110000 | 109900 | 1054 |
| 298 | 20231221 | 135700 | 12255914500 | 109900 | 109800 | 109900 | 109700 | 2157 |
| 299 | 20231221 | 135600 | 12018975700 | 109800 | 109600 | 109800 | 109500 | 802 |
| 300 | 20231221 | 135500 | 11931022900 | 109600 | 109600 | 109700 | 109400 | 486 |
| 301 | 20231221 | 135400 | 11877741200 | 109700 | 109600 | 109700 | 109600 | 76 |
| 302 | 20231221 | 135300 | 11869404100 | 109700 | 109700 | 109700 | 109600 | 111 |
| 303 | 20231221 | 135200 | 11857229100 | 109700 | 109700 | 109700 | 109600 | 420 |
| 304 | 20231221 | 135100 | 11811160900 | 109700 | 109700 | 109700 | 109600 | 459 |
| 305 | 20231221 | 135000 | 11760809900 | 109700 | 109700 | 109700 | 109600 | 87 |
| 306 | 20231221 | 134900 | 11751266500 | 109700 | 109600 | 109700 | 109600 | 127 |
| 307 | 20231221 | 134800 | 11737335400 | 109700 | 109700 | 109700 | 109600 | 287 |
| 308 | 20231221 | 134700 | 11705868900 | 109700 | 109600 | 109700 | 109600 | 354 |
| 309 | 20231221 | 134600 | 11667056300 | 109600 | 109500 | 109600 | 109500 | 65 |
| 310 | 20231221 | 134500 | 11659935300 | 109600 | 109600 | 109600 | 109500 | 147 |
| 311 | 20231221 | 134400 | 11643828900 | 109600 | 109500 | 109600 | 109500 | 153 |
| 312 | 20231221 | 134300 | 11627067500 | 109500 | 109500 | 109600 | 109500 | 344 |
| 313 | 20231221 | 134200 | 11589371200 | 109600 | 109400 | 109600 | 109400 | 110 |
| 314 | 20231221 | 134100 | 11577326100 | 109500 | 109600 | 109600 | 109500 | 242 |
| 315 | 20231221 | 134000 | 11550814300 | 109600 | 109300 | 109600 | 109300 | 394 |
| 316 | 20231221 | 133900 | 11507664300 | 109500 | 109300 | 109500 | 109300 | 338 |
| 317 | 20231221 | 133800 | 11470670100 | 109300 | 109300 | 109500 | 109300 | 86 |
| 318 | 20231221 | 133700 | 11461265100 | 109300 | 109200 | 109300 | 109200 | 78 |
| 319 | 20231221 | 133600 | 11452741300 | 109300 | 109400 | 109500 | 109300 | 152 |
| 320 | 20231221 | 133500 | 11436116400 | 109500 | 109400 | 109500 | 109100 | 274 |
| 321 | 20231221 | 133400 | 11406145800 | 109400 | 109300 | 109400 | 109000 | 322 |
| 322 | 20231221 | 133300 | 11370944100 | 109300 | 109400 | 109400 | 109300 | 56 |
| 323 | 20231221 | 133200 | 11364822700 | 109400 | 109400 | 109400 | 109100 | 181 |
| 324 | 20231221 | 133100 | 11345025900 | 109300 | 109200 | 109500 | 109100 | 302 |
| 325 | 20231221 | 133000 | 11311999000 | 109200 | 109400 | 109500 | 109200 | 125 |
| 326 | 20231221 | 132900 | 11298324500 | 109400 | 109300 | 109400 | 109200 | 33 |
| 327 | 20231221 | 132800 | 11294715200 | 109400 | 109300 | 109400 | 109200 | 78 |
| 328 | 20231221 | 132700 | 11286185400 | 109400 | 109300 | 109500 | 109200 | 313 |
| 329 | 20231221 | 132600 | 11251960500 | 109300 | 109100 | 109300 | 109100 | 92 |
| 330 | 20231221 | 132500 | 11241911500 | 109200 | 109200 | 109200 | 109200 | 35 |
| 331 | 20231221 | 132400 | 11238089500 | 109200 | 109200 | 109200 | 109200 | 56 |
| 332 | 20231221 | 132300 | 11231974300 | 109000 | 109300 | 109500 | 108900 | 546 |
| 333 | 20231221 | 132200 | 11172336400 | 109300 | 109400 | 109500 | 109300 | 188 |
| 334 | 20231221 | 132100 | 11151774500 | 109500 | 109500 | 109500 | 109300 | 78 |
| 335 | 20231221 | 132000 | 11143238400 | 109500 | 109500 | 109600 | 109400 | 110 |
| 336 | 20231221 | 131900 | 11131191600 | 109500 | 109400 | 109500 | 109400 | 317 |
| 337 | 20231221 | 131800 | 11096494900 | 109400 | 109500 | 109500 | 109400 | 232 |
| 338 | 20231221 | 131700 | 11071102600 | 109500 | 109600 | 109600 | 109500 | 94 |
| 339 | 20231221 | 131600 | 11060800800 | 109600 | 109500 | 109600 | 109500 | 126 |
| 340 | 20231221 | 131500 | 11047000000 | 109500 | 109300 | 109500 | 109300 | 280 |
| 341 | 20231221 | 131400 | 11016343200 | 109400 | 109400 | 109400 | 109300 | 155 |
| 342 | 20231221 | 131300 | 10999388900 | 109300 | 109500 | 109500 | 109300 | 73 |
| 343 | 20231221 | 131200 | 10991398900 | 109300 | 109500 | 109500 | 109200 | 26 |
| 344 | 20231221 | 131100 | 10988556500 | 109500 | 109100 | 109500 | 109000 | 286 |
| 345 | 20231221 | 131000 | 10957255400 | 108900 | 109200 | 109200 | 108900 | 143 |
| 346 | 20231221 | 130900 | 10941649700 | 109200 | 109100 | 109200 | 109100 | 87 |
| 347 | 20231221 | 130800 | 10932149400 | 109200 | 109100 | 109300 | 109000 | 192 |
| 348 | 20231221 | 130700 | 10911182900 | 108900 | 109000 | 109500 | 108900 | 250 |
| 349 | 20231221 | 130600 | 10883873500 | 109000 | 109100 | 109200 | 109000 | 338 |
| 350 | 20231221 | 130500 | 10847025500 | 109200 | 109200 | 109200 | 109200 | 40 |
| 351 | 20231221 | 130400 | 10842657500 | 109300 | 109300 | 109300 | 109200 | 69 |
| 352 | 20231221 | 130300 | 10835118300 | 109000 | 109100 | 109500 | 109000 | 250 |
| 353 | 20231221 | 130200 | 10807784200 | 109200 | 109100 | 109400 | 109100 | 134 |
| 354 | 20231221 | 130100 | 10793148100 | 109200 | 109100 | 109200 | 109100 | 40 |
| 355 | 20231221 | 130000 | 10788781700 | 109200 | 109400 | 109400 | 109100 | 129 |
| 356 | 20231221 | 125900 | 10774699200 | 109200 | 109400 | 109400 | 109000 | 340 |
| 357 | 20231221 | 125800 | 10737553900 | 109300 | 109400 | 109400 | 109100 | 184 |
| 358 | 20231221 | 125700 | 10717470100 | 109400 | 109400 | 109500 | 109400 | 82 |
| 359 | 20231221 | 125600 | 10708496900 | 109200 | 109400 | 109400 | 109200 | 529 |
| 360 | 20231221 | 125500 | 10650679600 | 109300 | 109300 | 109400 | 109300 | 255 |
| 361 | 20231221 | 125400 | 10622794000 | 109200 | 109400 | 109400 | 109200 | 419 |
| 362 | 20231221 | 125300 | 10577038900 | 109300 | 109300 | 109300 | 109200 | 264 |
| 363 | 20231221 | 125200 | 10548185700 | 109300 | 109200 | 109300 | 109200 | 31 |
| 364 | 20231221 | 125100 | 10544798200 | 109200 | 109200 | 109200 | 109100 | 265 |
| 365 | 20231221 | 125000 | 10515861700 | 109200 | 109200 | 109200 | 109200 | 34 |
| 366 | 20231221 | 124900 | 10512148900 | 109200 | 109000 | 109200 | 109000 | 72 |
| 367 | 20231221 | 124800 | 10504293700 | 109000 | 109000 | 109000 | 109000 | 62 |
| 368 | 20231221 | 124700 | 10497535700 | 109000 | 108800 | 109000 | 108800 | 351 |
| 369 | 20231221 | 124600 | 10459290200 | 108900 | 108900 | 108900 | 108800 | 90 |
| 370 | 20231221 | 124500 | 10449494000 | 108900 | 108900 | 108900 | 108900 | 52 |
| 371 | 20231221 | 124400 | 10443831200 | 108900 | 108800 | 108900 | 108800 | 61 |
| 372 | 20231221 | 124300 | 10437190800 | 108800 | 108700 | 108900 | 108700 | 231 |
| 373 | 20231221 | 124200 | 10412052100 | 108800 | 108800 | 108800 | 108700 | 99 |
| 374 | 20231221 | 124100 | 10401282100 | 108800 | 108800 | 108800 | 108700 | 20 |
| 375 | 20231221 | 124000 | 10399106400 | 108700 | 108700 | 108800 | 108700 | 86 |
| 376 | 20231221 | 123900 | 10389752600 | 108800 | 108700 | 108800 | 108700 | 76 |
| 377 | 20231221 | 123800 | 10381490000 | 108800 | 108800 | 108800 | 108800 | 74 |
| 378 | 20231221 | 123700 | 10373438800 | 108700 | 108800 | 108800 | 108700 | 18 |
| 379 | 20231221 | 123600 | 10371482000 | 108800 | 108800 | 108800 | 108700 | 228 |
| 380 | 20231221 | 123500 | 10346684500 | 108800 | 108800 | 108800 | 108700 | 69 |
| 381 | 20231221 | 123400 | 10339179000 | 108800 | 108800 | 108800 | 108600 | 396 |
| 382 | 20231221 | 123300 | 10296131400 | 108800 | 108800 | 108800 | 108700 | 36 |
| 383 | 20231221 | 123200 | 10292217700 | 108800 | 108800 | 108800 | 108800 | 11 |
| 384 | 20231221 | 123100 | 10291020900 | 108800 | 108600 | 108800 | 108600 | 188 |
| 385 | 20231221 | 123000 | 10270583900 | 108600 | 108700 | 108700 | 108600 | 31 |
| 386 | 20231221 | 122900 | 10267214500 | 108600 | 108700 | 108800 | 108600 | 671 |
| 387 | 20231221 | 122800 | 10194327300 | 108800 | 108900 | 108900 | 108700 | 64 |
| 388 | 20231221 | 122700 | 10187365700 | 108900 | 108800 | 108900 | 108700 | 246 |
| 389 | 20231221 | 122600 | 10160609300 | 108800 | 108800 | 108900 | 108800 | 179 |
| 390 | 20231221 | 122500 | 10141133500 | 108800 | 108800 | 108800 | 108800 | 56 |
| 391 | 20231221 | 122400 | 10135040700 | 108800 | 108800 | 108800 | 108700 | 115 |
| 392 | 20231221 | 122300 | 10122530200 | 108700 | 108800 | 108900 | 108700 | 82 |
| 393 | 20231221 | 122200 | 10113608800 | 108700 | 108700 | 108900 | 108700 | 56 |
| 394 | 20231221 | 122100 | 10107518400 | 108800 | 109000 | 109000 | 108800 | 170 |
| 395 | 20231221 | 122000 | 10089004100 | 109000 | 109000 | 109000 | 109000 | 43 |
| 396 | 20231221 | 121900 | 10084317100 | 108900 | 109000 | 109000 | 108900 | 53 |
| 397 | 20231221 | 121800 | 10078543100 | 109000 | 108900 | 109000 | 108900 | 71 |
| 398 | 20231221 | 121700 | 10070810200 | 109000 | 108900 | 109000 | 108900 | 30 |
| 399 | 20231221 | 121600 | 10067542400 | 109000 | 108900 | 109000 | 108900 | 31 |
| 400 | 20231221 | 121500 | 10064164000 | 108600 | 108600 | 108700 | 108600 | 116 |
| 401 | 20231221 | 121400 | 10051566300 | 108600 | 108800 | 108800 | 108600 | 141 |
| 402 | 20231221 | 121300 | 10036241900 | 108800 | 108800 | 108800 | 108600 | 520 |
| 403 | 20231221 | 121200 | 9979760500 | 108800 | 108800 | 108800 | 108600 | 342 |
| 404 | 20231221 | 121100 | 9942606500 | 108700 | 108700 | 108700 | 108600 | 99 |
| 405 | 20231221 | 121000 | 9931851100 | 108600 | 108800 | 108800 | 108600 | 1027 |
| 406 | 20231221 | 120900 | 9820215000 | 109000 | 108700 | 109000 | 108700 | 380 |
| 407 | 20231221 | 120800 | 9778899900 | 108700 | 109000 | 109000 | 108700 | 439 |
| 408 | 20231221 | 120700 | 9731123600 | 109000 | 109000 | 109000 | 109000 | 7 |
| 409 | 20231221 | 120600 | 9730360600 | 109000 | 109200 | 109200 | 109000 | 820 |
| 410 | 20231221 | 120500 | 9640965900 | 109200 | 109300 | 109300 | 109200 | 85 |
| 411 | 20231221 | 120400 | 9631679300 | 109300 | 109300 | 109400 | 109300 | 63 |
| 412 | 20231221 | 120300 | 9624792200 | 109200 | 109200 | 109200 | 109100 | 86 |
| 413 | 20231221 | 120200 | 9615407200 | 109200 | 109400 | 109500 | 109200 | 69 |
| 414 | 20231221 | 120100 | 9607860700 | 109400 | 109300 | 109400 | 109200 | 283 |
| 415 | 20231221 | 120000 | 9576905900 | 109400 | 109400 | 109400 | 109300 | 68 |
| 416 | 20231221 | 115900 | 9569466800 | 109400 | 109300 | 109400 | 109300 | 77 |
| 417 | 20231221 | 115800 | 9561047400 | 109100 | 109400 | 109400 | 109100 | 279 |
| 418 | 20231221 | 115700 | 9530570300 | 109400 | 109300 | 109400 | 109300 | 33 |
| 419 | 20231221 | 115600 | 9526960200 | 109300 | 109400 | 109500 | 109300 | 101 |
| 420 | 20231221 | 115500 | 9515913700 | 109500 | 109200 | 109500 | 109200 | 72 |
| 421 | 20231221 | 115400 | 9508034600 | 109200 | 109500 | 109500 | 109200 | 226 |
| 422 | 20231221 | 115300 | 9483331300 | 109400 | 109400 | 109500 | 109400 | 198 |
| 423 | 20231221 | 115200 | 9461667700 | 109500 | 109500 | 109500 | 109400 | 77 |
| 424 | 20231221 | 115100 | 9453239100 | 109500 | 109500 | 109500 | 109400 | 158 |
| 425 | 20231221 | 115000 | 9435938500 | 109500 | 109500 | 109500 | 109400 | 90 |
| 426 | 20231221 | 114900 | 9426084000 | 109400 | 109500 | 109500 | 109400 | 76 |
| 427 | 20231221 | 114800 | 9417763700 | 109500 | 109500 | 109500 | 109400 | 86 |
| 428 | 20231221 | 114700 | 9408347500 | 109500 | 109300 | 109500 | 109300 | 320 |
| 429 | 20231221 | 114600 | 9373355500 | 109300 | 109200 | 109300 | 109200 | 448 |
| 430 | 20231221 | 114500 | 9324389200 | 109300 | 109300 | 109300 | 109200 | 88 |
| 431 | 20231221 | 114400 | 9314774100 | 109300 | 109200 | 109300 | 109200 | 60 |
| 432 | 20231221 | 114300 | 9308216600 | 109200 | 109200 | 109300 | 109200 | 42 |
| 433 | 20231221 | 114200 | 9303627800 | 109300 | 109200 | 109300 | 109100 | 170 |
| 434 | 20231221 | 114100 | 9285065700 | 109200 | 109200 | 109300 | 109200 | 47 |
| 435 | 20231221 | 114000 | 9279930000 | 109100 | 109100 | 109200 | 109100 | 85 |
| 436 | 20231221 | 113900 | 9270654100 | 109200 | 109200 | 109200 | 109100 | 129 |
| 437 | 20231221 | 113800 | 9256567400 | 109200 | 109300 | 109300 | 109200 | 58 |
| 438 | 20231221 | 113700 | 9250231200 | 109200 | 109200 | 109200 | 109100 | 52 |
| 439 | 20231221 | 113600 | 9244552900 | 109200 | 109200 | 109300 | 109200 | 122 |
| 440 | 20231221 | 113500 | 9231225500 | 109200 | 109000 | 109200 | 109000 | 387 |
| 441 | 20231221 | 113400 | 9188994000 | 109000 | 109000 | 109200 | 109000 | 156 |
| 442 | 20231221 | 113300 | 9171979400 | 109000 | 109200 | 109200 | 109000 | 76 |
| 443 | 20231221 | 113200 | 9163685400 | 109000 | 109100 | 109200 | 109000 | 139 |
| 444 | 20231221 | 113100 | 9148509300 | 109200 | 109200 | 109200 | 109000 | 110 |
| 445 | 20231221 | 113000 | 9136504800 | 109200 | 109300 | 109300 | 109200 | 136 |
| 446 | 20231221 | 112900 | 9121650300 | 109300 | 109300 | 109300 | 109200 | 94 |
| 447 | 20231221 | 112800 | 9111379300 | 109300 | 109500 | 109500 | 109300 | 186 |
| 448 | 20231221 | 112700 | 9091019800 | 109400 | 109400 | 109400 | 109300 | 112 |
| 449 | 20231221 | 112600 | 9078767500 | 109400 | 109300 | 109400 | 109300 | 34 |
| 450 | 20231221 | 112500 | 9075050200 | 109300 | 109400 | 109400 | 109200 | 165 |
| 451 | 20231221 | 112400 | 9057011300 | 109300 | 109200 | 109400 | 109200 | 161 |
| 452 | 20231221 | 112300 | 9039414000 | 109300 | 109100 | 109300 | 109000 | 195 |
| 453 | 20231221 | 112200 | 9018139900 | 109100 | 109000 | 109100 | 108800 | 172 |
| 454 | 20231221 | 112100 | 8999392200 | 108900 | 109200 | 109300 | 108900 | 157 |
| 455 | 20231221 | 112000 | 8982257800 | 109100 | 109000 | 109300 | 108800 | 95 |
| 456 | 20231221 | 111900 | 8971897200 | 109300 | 109300 | 109300 | 109000 | 513 |
| 457 | 20231221 | 111800 | 8915939600 | 109200 | 109500 | 109500 | 109200 | 298 |
| 458 | 20231221 | 111700 | 8883349600 | 109500 | 109700 | 109700 | 109500 | 505 |
| 459 | 20231221 | 111600 | 8828004700 | 109700 | 109700 | 109800 | 109600 | 192 |
| 460 | 20231221 | 111500 | 8806941700 | 109600 | 109700 | 109800 | 109600 | 178 |
| 461 | 20231221 | 111400 | 8787409200 | 109800 | 109700 | 109800 | 109700 | 317 |
| 462 | 20231221 | 111300 | 8752624100 | 109600 | 109500 | 109700 | 109500 | 577 |
| 463 | 20231221 | 111200 | 8689375000 | 109600 | 109400 | 109600 | 109400 | 263 |
| 464 | 20231221 | 111100 | 8660574300 | 109400 | 109500 | 109500 | 109400 | 488 |
| 465 | 20231221 | 111000 | 8607140800 | 109400 | 109400 | 109500 | 109300 | 185 |
| 466 | 20231221 | 110900 | 8586901800 | 109400 | 109300 | 109400 | 109300 | 49 |
| 467 | 20231221 | 110800 | 8581543400 | 109400 | 109200 | 109400 | 109200 | 688 |
| 468 | 20231221 | 110700 | 8506347200 | 109200 | 109000 | 109200 | 109000 | 1889 |
| 469 | 20231221 | 110600 | 8300253300 | 109100 | 109000 | 109100 | 108900 | 714 |
| 470 | 20231221 | 110500 | 8222434600 | 109000 | 109000 | 109000 | 108900 | 38 |
| 471 | 20231221 | 110400 | 8218293000 | 109000 | 108800 | 109000 | 108800 | 261 |
| 472 | 20231221 | 110300 | 8189861800 | 108900 | 109000 | 109000 | 108900 | 177 |
| 473 | 20231221 | 110200 | 8170583800 | 109000 | 109000 | 109100 | 108900 | 97 |
| 474 | 20231221 | 110100 | 8160008600 | 109000 | 109000 | 109000 | 108800 | 1401 |
| 475 | 20231221 | 110000 | 8007314100 | 109000 | 109000 | 109000 | 108800 | 128 |
| 476 | 20231221 | 105900 | 7993382300 | 108800 | 108900 | 109000 | 108800 | 99 |
| 477 | 20231221 | 105800 | 7982598500 | 108800 | 109000 | 109000 | 108700 | 264 |
| 478 | 20231221 | 105700 | 7953834300 | 109000 | 109000 | 109000 | 108900 | 54 |
| 479 | 20231221 | 105600 | 7947950500 | 109000 | 109200 | 109200 | 108700 | 687 |
| 480 | 20231221 | 105500 | 7873051900 | 109200 | 109200 | 109300 | 109200 | 794 |
| 481 | 20231221 | 105400 | 7786312900 | 109100 | 109100 | 109200 | 109100 | 305 |
| 482 | 20231221 | 105300 | 7753033100 | 109000 | 109000 | 109100 | 109000 | 232 |
| 483 | 20231221 | 105200 | 7727737400 | 109100 | 109000 | 109100 | 109000 | 200 |
| 484 | 20231221 | 105100 | 7705932600 | 109000 | 108900 | 109000 | 108900 | 86 |
| 485 | 20231221 | 105000 | 7696564200 | 108800 | 108800 | 108800 | 108700 | 37 |
| 486 | 20231221 | 104900 | 7692541400 | 108700 | 108600 | 108800 | 108500 | 340 |
| 487 | 20231221 | 104800 | 7655607300 | 108500 | 108600 | 108600 | 108400 | 124 |
| 488 | 20231221 | 104700 | 7642148200 | 108600 | 108500 | 108600 | 108500 | 39 |
| 489 | 20231221 | 104600 | 7637913300 | 108500 | 108500 | 108500 | 108400 | 85 |
| 490 | 20231221 | 104500 | 7628691100 | 108600 | 108700 | 108700 | 108500 | 45 |
| 491 | 20231221 | 104400 | 7623804400 | 108700 | 108700 | 108700 | 108500 | 109 |
| 492 | 20231221 | 104300 | 7611965900 | 108700 | 108700 | 108800 | 108400 | 406 |
| 493 | 20231221 | 104200 | 7567833900 | 108700 | 108500 | 108700 | 108500 | 36 |
| 494 | 20231221 | 104100 | 7563924700 | 108400 | 108500 | 108700 | 108300 | 529 |
| 495 | 20231221 | 104000 | 7506603000 | 108600 | 108800 | 108800 | 108500 | 127 |
| 496 | 20231221 | 103900 | 7492808900 | 108800 | 108800 | 108800 | 108500 | 51 |
| 497 | 20231221 | 103800 | 7487264000 | 108800 | 108500 | 108900 | 108500 | 63 |
| 498 | 20231221 | 103700 | 7480412400 | 108500 | 108600 | 108900 | 108500 | 91 |
| 499 | 20231221 | 103600 | 7470520400 | 108500 | 108800 | 108900 | 108500 | 307 |
| 500 | 20231221 | 103500 | 7437169000 | 108900 | 108900 | 109100 | 108700 | 230 |
| 501 | 20231221 | 103400 | 7412141500 | 108900 | 109100 | 109200 | 108900 | 266 |
| 502 | 20231221 | 103300 | 7383112800 | 109200 | 109200 | 109200 | 109100 | 89 |
| 503 | 20231221 | 103200 | 7373394200 | 109200 | 109200 | 109200 | 109100 | 157 |
| 504 | 20231221 | 103100 | 7356251900 | 109200 | 109200 | 109200 | 109100 | 70 |
| 505 | 20231221 | 103000 | 7348608300 | 109200 | 109000 | 109200 | 108900 | 1388 |
| 506 | 20231221 | 102900 | 7197269400 | 108900 | 108900 | 109000 | 108900 | 233 |
| 507 | 20231221 | 102800 | 7171892000 | 109000 | 108900 | 109000 | 108900 | 71 |
| 508 | 20231221 | 102700 | 7164160000 | 108800 | 108900 | 108900 | 108800 | 110 |
| 509 | 20231221 | 102600 | 7152182100 | 108800 | 108800 | 108800 | 108700 | 37 |
| 510 | 20231221 | 102500 | 7148158700 | 108800 | 108700 | 108800 | 108700 | 123 |
| 511 | 20231221 | 102400 | 7134779300 | 108600 | 108700 | 108700 | 108600 | 48 |
| 512 | 20231221 | 102300 | 7129562100 | 108800 | 108600 | 108800 | 108500 | 292 |
| 513 | 20231221 | 102200 | 7097841300 | 108700 | 108600 | 108700 | 108600 | 35 |
| 514 | 20231221 | 102100 | 7094037900 | 108700 | 108500 | 108700 | 108500 | 1157 |
| 515 | 20231221 | 102000 | 6968494400 | 108400 | 108400 | 108500 | 108400 | 69 |
| 516 | 20231221 | 101900 | 6961011500 | 108400 | 108300 | 108500 | 108300 | 613 |
| 517 | 20231221 | 101800 | 6894564300 | 108300 | 108700 | 108900 | 108300 | 1892 |
| 518 | 20231221 | 101700 | 6689317300 | 108900 | 108700 | 108900 | 108600 | 70 |
| 519 | 20231221 | 101600 | 6681704200 | 108900 | 108700 | 108900 | 108600 | 352 |
| 520 | 20231221 | 101500 | 6643384100 | 108700 | 108600 | 108800 | 108500 | 350 |
| 521 | 20231221 | 101400 | 6605366000 | 108700 | 108700 | 108900 | 108600 | 362 |
| 522 | 20231221 | 101300 | 6566007300 | 108700 | 108900 | 108900 | 108700 | 231 |
| 523 | 20231221 | 101200 | 6540880800 | 109000 | 109000 | 109000 | 108800 | 102 |
| 524 | 20231221 | 101100 | 6529768700 | 109000 | 109000 | 109000 | 108800 | 220 |
| 525 | 20231221 | 101000 | 6505805500 | 108800 | 108900 | 109000 | 108800 | 188 |
| 526 | 20231221 | 100900 | 6485336800 | 108900 | 109100 | 109100 | 108800 | 862 |
| 527 | 20231221 | 100800 | 6391346100 | 109100 | 109200 | 109300 | 109100 | 732 |
| 528 | 20231221 | 100700 | 6311421900 | 109200 | 109200 | 109300 | 109200 | 228 |
| 529 | 20231221 | 100600 | 6286515200 | 109300 | 109200 | 109300 | 109100 | 520 |
| 530 | 20231221 | 100500 | 6229727000 | 109100 | 109200 | 109200 | 109100 | 226 |
| 531 | 20231221 | 100400 | 6205049800 | 109200 | 109000 | 109200 | 108700 | 267 |
| 532 | 20231221 | 100300 | 6175953600 | 109200 | 109200 | 109200 | 109100 | 373 |
| 533 | 20231221 | 100200 | 6135232000 | 109200 | 109300 | 109300 | 109100 | 292 |
| 534 | 20231221 | 100100 | 6103360500 | 109300 | 109500 | 109500 | 109100 | 811 |
| 535 | 20231221 | 100000 | 6014646600 | 109500 | 109300 | 109500 | 109100 | 1649 |
| 536 | 20231221 | 095900 | 5834420000 | 109200 | 109200 | 109300 | 109100 | 533 |
| 537 | 20231221 | 095800 | 5776227700 | 109200 | 108600 | 109200 | 108400 | 2808 |
| 538 | 20231221 | 095700 | 5470567800 | 108500 | 108700 | 108700 | 108400 | 265 |
| 539 | 20231221 | 095600 | 5441795800 | 108700 | 108500 | 108700 | 108400 | 258 |
| 540 | 20231221 | 095500 | 5413796900 | 108500 | 108800 | 108800 | 108500 | 43 |
| 541 | 20231221 | 095400 | 5409118800 | 108900 | 108400 | 108900 | 108300 | 284 |
| 542 | 20231221 | 095300 | 5378289600 | 108400 | 108300 | 108400 | 108300 | 74 |
| 543 | 20231221 | 095200 | 5370271300 | 108400 | 108400 | 108400 | 108200 | 173 |
| 544 | 20231221 | 095100 | 5351523600 | 108400 | 108700 | 108700 | 108400 | 287 |
| 545 | 20231221 | 095000 | 5320352100 | 108700 | 108600 | 108700 | 108600 | 34 |
| 546 | 20231221 | 094900 | 5316657200 | 108600 | 108600 | 108600 | 108500 | 115 |
| 547 | 20231221 | 094800 | 5304168600 | 108500 | 108400 | 108500 | 108300 | 198 |
| 548 | 20231221 | 094700 | 5282706900 | 108400 | 108300 | 108400 | 108200 | 789 |
| 549 | 20231221 | 094600 | 5197254800 | 108400 | 108500 | 108500 | 108400 | 221 |
| 550 | 20231221 | 094500 | 5173283400 | 108500 | 108800 | 108800 | 108500 | 153 |
| 551 | 20231221 | 094400 | 5156659400 | 108800 | 108700 | 108800 | 108700 | 113 |
| 552 | 20231221 | 094300 | 5144373800 | 108700 | 108900 | 108900 | 108700 | 75 |
| 553 | 20231221 | 094200 | 5136213500 | 108800 | 108700 | 109000 | 108700 | 51 |
| 554 | 20231221 | 094100 | 5130660200 | 108700 | 108900 | 109000 | 108400 | 997 |
| 555 | 20231221 | 094000 | 5022217100 | 109100 | 109200 | 109200 | 108900 | 259 |
| 556 | 20231221 | 093900 | 4993979000 | 109200 | 109000 | 109200 | 108900 | 429 |
| 557 | 20231221 | 093800 | 4947206900 | 109000 | 108600 | 109200 | 108600 | 2631 |
| 558 | 20231221 | 093700 | 4660618300 | 108200 | 108300 | 108600 | 108200 | 88 |
| 559 | 20231221 | 093600 | 4651067700 | 108500 | 108500 | 108600 | 108200 | 317 |
| 560 | 20231221 | 093500 | 4616709700 | 108400 | 108600 | 108600 | 108400 | 621 |
| 561 | 20231221 | 093400 | 4549294000 | 108700 | 108700 | 108700 | 108600 | 194 |
| 562 | 20231221 | 093300 | 4528207500 | 108700 | 108800 | 108800 | 108600 | 245 |
| 563 | 20231221 | 093200 | 4501566300 | 108900 | 109000 | 109200 | 108700 | 1069 |
| 564 | 20231221 | 093100 | 4385095700 | 109300 | 108300 | 109300 | 108300 | 4164 |
| 565 | 20231221 | 093000 | 3931378200 | 108200 | 107900 | 108600 | 107900 | 994 |
| 566 | 20231221 | 092900 | 3823811500 | 107900 | 108000 | 108200 | 107900 | 476 |
| 567 | 20231221 | 092800 | 3772406400 | 108000 | 108200 | 108300 | 108000 | 414 |
| 568 | 20231221 | 092700 | 3727618800 | 108200 | 108300 | 108400 | 108200 | 275 |
| 569 | 20231221 | 092600 | 3697838900 | 108300 | 108500 | 108600 | 108300 | 619 |
| 570 | 20231221 | 092500 | 3630684700 | 108500 | 108700 | 108700 | 108200 | 116 |
| 571 | 20231221 | 092400 | 3618103500 | 108700 | 107900 | 108900 | 107900 | 4568 |
| 572 | 20231221 | 092300 | 3123051500 | 108000 | 107900 | 108000 | 107800 | 552 |
| 573 | 20231221 | 092200 | 3063469500 | 107800 | 108100 | 108100 | 107700 | 928 |
| 574 | 20231221 | 092100 | 2963333100 | 108200 | 107600 | 108200 | 107600 | 988 |
| 575 | 20231221 | 092000 | 2856634300 | 107500 | 107500 | 107700 | 107300 | 1269 |
| 576 | 20231221 | 091900 | 2720299200 | 107600 | 107500 | 107600 | 107300 | 186 |
| 577 | 20231221 | 091800 | 2700313900 | 107500 | 107300 | 107500 | 107300 | 421 |
| 578 | 20231221 | 091700 | 2655070100 | 107400 | 107200 | 107400 | 107100 | 247 |
| 579 | 20231221 | 091600 | 2628573800 | 107100 | 107100 | 107200 | 107000 | 307 |
| 580 | 20231221 | 091500 | 2595692600 | 107100 | 107300 | 107400 | 107000 | 670 |
| 581 | 20231221 | 091400 | 2523882900 | 107400 | 107100 | 107400 | 107000 | 919 |
| 582 | 20231221 | 091300 | 2425420200 | 107000 | 106900 | 107000 | 106800 | 296 |
| 583 | 20231221 | 091200 | 2393774100 | 106900 | 106800 | 106900 | 106800 | 512 |
| 584 | 20231221 | 091100 | 2339088200 | 106800 | 106700 | 106800 | 106600 | 305 |
| 585 | 20231221 | 091000 | 2306542900 | 106700 | 106800 | 106800 | 106600 | 254 |
| 586 | 20231221 | 090900 | 2279428800 | 106800 | 106300 | 106800 | 106300 | 885 |
| 587 | 20231221 | 090800 | 2185249600 | 106300 | 106500 | 106500 | 106300 | 190 |
| 588 | 20231221 | 090700 | 2165036700 | 106500 | 106500 | 106700 | 106400 | 370 |
| 589 | 20231221 | 090600 | 2125642500 | 106600 | 106000 | 106700 | 106000 | 1239 |
| 590 | 20231221 | 090500 | 1994007200 | 106000 | 106800 | 106900 | 106000 | 3600 |
| 591 | 20231221 | 090400 | 1611170300 | 106900 | 106700 | 106900 | 106600 | 608 |
| 592 | 20231221 | 090300 | 1546291200 | 106600 | 106700 | 107100 | 106400 | 1532 |
| 593 | 20231221 | 090200 | 1383058500 | 106400 | 106900 | 108000 | 106400 | 2390 |
| 594 | 20231221 | 090100 | 1127921400 | 106900 | 107000 | 107300 | 106600 | 4445 |
| 595 | 20231221 | 090000 | 652464600 | 107000 | 109000 | 109000 | 107000 | 5861 |