34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 183400 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 13030 |
| 3 | 20231227 | 183300 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 4 | 20231227 | 183200 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 5 | 20231227 | 183100 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 6 | 20231227 | 183000 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 7 | 20231227 | 182900 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 8 | 20231227 | 182800 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 9 | 20231227 | 182700 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 10 | 20231227 | 182600 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 11 | 20231227 | 182500 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 12 | 20231227 | 182400 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 13 | 20231227 | 182300 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 14 | 20231227 | 182200 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 15 | 20231227 | 182100 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 16 | 20231227 | 182000 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 17 | 20231227 | 181900 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 18 | 20231227 | 181800 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 19 | 20231227 | 181700 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 20 | 20231227 | 181600 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 21 | 20231227 | 181500 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 22 | 20231227 | 181400 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 23 | 20231227 | 181300 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 24 | 20231227 | 181200 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 25 | 20231227 | 181100 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 26 | 20231227 | 181000 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 27 | 20231227 | 180900 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 28 | 20231227 | 180800 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 29 | 20231227 | 180700 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 30 | 20231227 | 180600 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 31 | 20231227 | 180500 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 32 | 20231227 | 180400 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 13030 |
| 33 | 20231227 | 180300 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 34 | 20231227 | 180200 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 35 | 20231227 | 180100 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 36 | 20231227 | 180000 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 37 | 20231227 | 175900 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 38 | 20231227 | 175800 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 39 | 20231227 | 175700 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 40 | 20231227 | 175600 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 41 | 20231227 | 175500 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 42 | 20231227 | 175400 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 43 | 20231227 | 175300 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 44 | 20231227 | 175200 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 45 | 20231227 | 175100 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 46 | 20231227 | 175000 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 47 | 20231227 | 174900 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 48 | 20231227 | 174800 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 49 | 20231227 | 174700 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 50 | 20231227 | 174600 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 51 | 20231227 | 174500 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 52 | 20231227 | 174400 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 53 | 20231227 | 174300 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 54 | 20231227 | 174200 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 55 | 20231227 | 174100 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 56 | 20231227 | 174000 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 57 | 20231227 | 173900 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 58 | 20231227 | 173800 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 59 | 20231227 | 173700 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 60 | 20231227 | 173600 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 61 | 20231227 | 173500 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 62 | 20231227 | 173400 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 13030 |
| 63 | 20231227 | 173300 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 64 | 20231227 | 173200 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 65 | 20231227 | 173100 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 66 | 20231227 | 173000 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 67 | 20231227 | 172900 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 68 | 20231227 | 172800 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 69 | 20231227 | 172700 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 70 | 20231227 | 172600 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 71 | 20231227 | 172500 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 72 | 20231227 | 172400 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 73 | 20231227 | 172300 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 74 | 20231227 | 172200 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 75 | 20231227 | 172100 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 76 | 20231227 | 172000 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 77 | 20231227 | 171900 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 78 | 20231227 | 171800 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 79 | 20231227 | 171700 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 80 | 20231227 | 171600 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 81 | 20231227 | 171500 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 82 | 20231227 | 171400 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 83 | 20231227 | 171300 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 84 | 20231227 | 171200 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 85 | 20231227 | 171100 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 86 | 20231227 | 171000 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 87 | 20231227 | 170900 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 88 | 20231227 | 170800 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 89 | 20231227 | 170700 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 90 | 20231227 | 170600 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 91 | 20231227 | 170500 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 92 | 20231227 | 170400 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 13030 |
| 93 | 20231227 | 170300 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 94 | 20231227 | 170200 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 95 | 20231227 | 170100 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 96 | 20231227 | 170000 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 97 | 20231227 | 165900 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 98 | 20231227 | 165800 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 99 | 20231227 | 165700 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 100 | 20231227 | 165600 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 101 | 20231227 | 165500 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 102 | 20231227 | 165400 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 103 | 20231227 | 165300 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 104 | 20231227 | 165200 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 105 | 20231227 | 165100 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 106 | 20231227 | 165000 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 107 | 20231227 | 164900 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 108 | 20231227 | 164800 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 109 | 20231227 | 164700 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 110 | 20231227 | 164600 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 111 | 20231227 | 164500 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 112 | 20231227 | 164400 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 113 | 20231227 | 164300 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 114 | 20231227 | 164200 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 115 | 20231227 | 164100 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 116 | 20231227 | 164000 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 117 | 20231227 | 163900 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 118 | 20231227 | 163800 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 119 | 20231227 | 163700 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 120 | 20231227 | 163600 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 121 | 20231227 | 163500 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 122 | 20231227 | 163400 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 13030 |
| 123 | 20231227 | 163300 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 124 | 20231227 | 163200 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 125 | 20231227 | 163100 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 126 | 20231227 | 163000 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 127 | 20231227 | 162900 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 128 | 20231227 | 162800 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 129 | 20231227 | 162700 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 130 | 20231227 | 162600 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 131 | 20231227 | 162500 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 132 | 20231227 | 162400 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 133 | 20231227 | 162300 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 134 | 20231227 | 162200 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 135 | 20231227 | 162100 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 136 | 20231227 | 162000 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 137 | 20231227 | 161900 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 138 | 20231227 | 161800 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 139 | 20231227 | 161700 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 140 | 20231227 | 161600 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 141 | 20231227 | 161500 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 142 | 20231227 | 161400 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 143 | 20231227 | 161300 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 144 | 20231227 | 161200 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 145 | 20231227 | 161100 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 146 | 20231227 | 161000 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 147 | 20231227 | 160900 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 148 | 20231227 | 160800 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 149 | 20231227 | 160700 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 150 | 20231227 | 160600 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 151 | 20231227 | 160500 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 152 | 20231227 | 160400 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 13030 |
| 153 | 20231227 | 160300 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 154 | 20231227 | 160200 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 155 | 20231227 | 160100 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 156 | 20231227 | 160000 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 157 | 20231227 | 155900 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 158 | 20231227 | 155800 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 159 | 20231227 | 155700 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 160 | 20231227 | 155600 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 161 | 20231227 | 155500 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 162 | 20231227 | 155400 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 163 | 20231227 | 155300 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 164 | 20231227 | 155200 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 165 | 20231227 | 155100 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 166 | 20231227 | 155000 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 167 | 20231227 | 154900 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 168 | 20231227 | 154800 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 169 | 20231227 | 154700 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 170 | 20231227 | 154600 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 171 | 20231227 | 154500 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 172 | 20231227 | 154400 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 173 | 20231227 | 154300 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 174 | 20231227 | 154200 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 175 | 20231227 | 154100 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 176 | 20231227 | 154000 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 177 | 20231227 | 153900 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 178 | 20231227 | 153800 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 179 | 20231227 | 153700 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 180 | 20231227 | 153600 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 181 | 20231227 | 153500 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 182 | 20231227 | 153400 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 13030 |
| 183 | 20231227 | 153300 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 184 | 20231227 | 153200 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 185 | 20231227 | 153100 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 0 |
| 186 | 20231227 | 153000 | 363799998100 | 115900 | 115900 | 115900 | 115900 | 13030 |
| 187 | 20231227 | 152900 | 362289821100 | 115200 | 115200 | 115200 | 115200 | 0 |
| 188 | 20231227 | 152800 | 362289821100 | 115200 | 115200 | 115200 | 115200 | 0 |
| 189 | 20231227 | 152700 | 362289821100 | 115200 | 115200 | 115200 | 115200 | 0 |
| 190 | 20231227 | 152600 | 362289821100 | 115200 | 115200 | 115200 | 115200 | 0 |
| 191 | 20231227 | 152500 | 362289821100 | 115200 | 115200 | 115200 | 115200 | 0 |
| 192 | 20231227 | 152400 | 362289821100 | 115200 | 115200 | 115200 | 115200 | 0 |
| 193 | 20231227 | 152300 | 362289821100 | 115200 | 115200 | 115200 | 115200 | 0 |
| 194 | 20231227 | 152200 | 362289821100 | 115200 | 115200 | 115200 | 115200 | 0 |
| 195 | 20231227 | 152100 | 362289821100 | 115200 | 115200 | 115200 | 115200 | 0 |
| 196 | 20231227 | 152000 | 362289821100 | 115200 | 115200 | 115200 | 115200 | 0 |
| 197 | 20231227 | 151900 | 362289821100 | 115200 | 115500 | 115600 | 115100 | 10092 |
| 198 | 20231227 | 151800 | 361126462800 | 115600 | 115500 | 115600 | 115200 | 5226 |
| 199 | 20231227 | 151700 | 360523062400 | 115500 | 115500 | 116000 | 115000 | 12041 |
| 200 | 20231227 | 151600 | 359134835300 | 115400 | 116000 | 116000 | 115400 | 4662 |
| 201 | 20231227 | 151500 | 358595356900 | 116000 | 115700 | 116400 | 115500 | 3962 |
| 202 | 20231227 | 151400 | 358135920800 | 116000 | 116200 | 116200 | 115400 | 12386 |
| 203 | 20231227 | 151300 | 356701626100 | 116200 | 116600 | 116600 | 116200 | 4017 |
| 204 | 20231227 | 151200 | 356234015100 | 116600 | 116500 | 116600 | 116500 | 3960 |
| 205 | 20231227 | 151100 | 355772573100 | 116500 | 116800 | 116800 | 116500 | 3143 |
| 206 | 20231227 | 151000 | 355405926000 | 116800 | 116600 | 116900 | 116500 | 2252 |
| 207 | 20231227 | 150900 | 355143270900 | 116600 | 116600 | 116900 | 116500 | 3924 |
| 208 | 20231227 | 150800 | 354685898200 | 116600 | 116900 | 117000 | 116500 | 2874 |
| 209 | 20231227 | 150700 | 354350403700 | 117000 | 117200 | 117200 | 116800 | 2348 |
| 210 | 20231227 | 150600 | 354075808800 | 117200 | 117200 | 117300 | 116800 | 4184 |
| 211 | 20231227 | 150500 | 353585530200 | 117200 | 116900 | 117200 | 116800 | 5538 |
| 212 | 20231227 | 150400 | 352937122800 | 116800 | 116600 | 116900 | 116500 | 1824 |
| 213 | 20231227 | 150300 | 352724325800 | 116500 | 116600 | 116700 | 116500 | 5465 |
| 214 | 20231227 | 150200 | 352087335300 | 116600 | 117000 | 117200 | 116600 | 4806 |
| 215 | 20231227 | 150100 | 351525640700 | 117000 | 117200 | 117300 | 117000 | 3556 |
| 216 | 20231227 | 150000 | 351109330400 | 117100 | 117100 | 117300 | 117000 | 1797 |
| 217 | 20231227 | 145900 | 350898790600 | 117100 | 116900 | 117200 | 116700 | 2163 |
| 218 | 20231227 | 145800 | 350645782200 | 116800 | 117100 | 117100 | 116800 | 2567 |
| 219 | 20231227 | 145700 | 350345563900 | 117100 | 116700 | 117200 | 116600 | 5016 |
| 220 | 20231227 | 145600 | 349759134400 | 116700 | 116800 | 116900 | 116600 | 2372 |
| 221 | 20231227 | 145500 | 349482240500 | 116800 | 116900 | 117000 | 116700 | 2370 |
| 222 | 20231227 | 145400 | 349205330500 | 116900 | 116900 | 117000 | 116800 | 2162 |
| 223 | 20231227 | 145300 | 348952596800 | 116800 | 117100 | 117200 | 116800 | 2504 |
| 224 | 20231227 | 145200 | 348659688400 | 117100 | 117400 | 117500 | 117100 | 3520 |
| 225 | 20231227 | 145100 | 348246805200 | 117400 | 117400 | 117500 | 117000 | 6911 |
| 226 | 20231227 | 145000 | 347436428700 | 117400 | 117200 | 117700 | 117200 | 2567 |
| 227 | 20231227 | 144900 | 347134996400 | 117300 | 117700 | 117700 | 117200 | 3946 |
| 228 | 20231227 | 144800 | 346671346800 | 117700 | 116900 | 117800 | 116800 | 3011 |
| 229 | 20231227 | 144700 | 346318633900 | 117000 | 117900 | 118000 | 116900 | 6279 |
| 230 | 20231227 | 144600 | 345580768000 | 117800 | 117400 | 117900 | 117200 | 4259 |
| 231 | 20231227 | 144500 | 345079876600 | 117300 | 116900 | 117400 | 116900 | 5050 |
| 232 | 20231227 | 144400 | 344488442400 | 116900 | 116700 | 117100 | 116300 | 4162 |
| 233 | 20231227 | 144300 | 344002270600 | 116700 | 116300 | 116700 | 115900 | 9491 |
| 234 | 20231227 | 144200 | 342899429700 | 116400 | 117100 | 117100 | 116100 | 8857 |
| 235 | 20231227 | 144100 | 341864742900 | 117000 | 117000 | 117100 | 116900 | 5168 |
| 236 | 20231227 | 144000 | 341259992900 | 117100 | 118000 | 118300 | 117000 | 8837 |
| 237 | 20231227 | 143900 | 340221944800 | 118000 | 118600 | 118900 | 117700 | 6132 |
| 238 | 20231227 | 143800 | 339496904500 | 118700 | 119000 | 119200 | 118400 | 11660 |
| 239 | 20231227 | 143700 | 338110561600 | 119000 | 118600 | 119000 | 118600 | 7167 |
| 240 | 20231227 | 143600 | 337259126700 | 118600 | 118600 | 118700 | 118400 | 5343 |
| 241 | 20231227 | 143500 | 336625608600 | 118700 | 118300 | 118700 | 118200 | 6475 |
| 242 | 20231227 | 143400 | 335858449400 | 118200 | 117800 | 118300 | 117100 | 2509 |
| 243 | 20231227 | 143300 | 335562391400 | 117100 | 117100 | 118000 | 117100 | 5061 |
| 244 | 20231227 | 143200 | 334967883600 | 117100 | 117500 | 117600 | 117100 | 4393 |
| 245 | 20231227 | 143100 | 334452504100 | 117600 | 118600 | 118600 | 117500 | 7357 |
| 246 | 20231227 | 143000 | 333583961900 | 118600 | 118600 | 118800 | 118200 | 12169 |
| 247 | 20231227 | 142900 | 332141171600 | 118400 | 118600 | 118800 | 118200 | 10989 |
| 248 | 20231227 | 142800 | 330837704800 | 118700 | 117500 | 118800 | 117500 | 26967 |
| 249 | 20231227 | 142700 | 327651163900 | 117500 | 117700 | 117800 | 117500 | 2813 |
| 250 | 20231227 | 142600 | 327320435100 | 117700 | 117700 | 117800 | 117500 | 3709 |
| 251 | 20231227 | 142500 | 326884014200 | 117600 | 117500 | 117700 | 117300 | 4422 |
| 252 | 20231227 | 142400 | 326364088700 | 117400 | 117400 | 117900 | 117300 | 9063 |
| 253 | 20231227 | 142300 | 325297431800 | 117400 | 117700 | 117800 | 117200 | 6386 |
| 254 | 20231227 | 142200 | 324546575900 | 117700 | 117500 | 117800 | 117500 | 5459 |
| 255 | 20231227 | 142100 | 323904273500 | 117500 | 116800 | 117600 | 116500 | 6972 |
| 256 | 20231227 | 142000 | 323087216200 | 116800 | 115900 | 116800 | 115800 | 4184 |
| 257 | 20231227 | 141900 | 322600834600 | 115800 | 116000 | 116100 | 115600 | 6215 |
| 258 | 20231227 | 141800 | 321880997800 | 116000 | 116400 | 116500 | 116000 | 3646 |
| 259 | 20231227 | 141700 | 321457153700 | 116400 | 116600 | 116700 | 115600 | 5886 |
| 260 | 20231227 | 141600 | 320773139400 | 116600 | 117300 | 117500 | 116600 | 5854 |
| 261 | 20231227 | 141500 | 320087587300 | 117300 | 117000 | 117700 | 117000 | 10772 |
| 262 | 20231227 | 141400 | 318822886000 | 117000 | 117200 | 117400 | 116700 | 5712 |
| 263 | 20231227 | 141300 | 318154277000 | 117100 | 116700 | 117500 | 116500 | 13812 |
| 264 | 20231227 | 141200 | 316538123100 | 116700 | 115800 | 116900 | 115700 | 12059 |
| 265 | 20231227 | 141100 | 315135130200 | 115800 | 115000 | 115800 | 114800 | 7216 |
| 266 | 20231227 | 141000 | 314302590400 | 114900 | 114700 | 115500 | 114700 | 9706 |
| 267 | 20231227 | 140900 | 313185527700 | 114700 | 114100 | 115000 | 113800 | 9759 |
| 268 | 20231227 | 140800 | 312070361100 | 114100 | 114700 | 114800 | 114000 | 8447 |
| 269 | 20231227 | 140700 | 311103848000 | 114700 | 115300 | 115500 | 114500 | 11163 |
| 270 | 20231227 | 140600 | 309820105400 | 115300 | 114300 | 115300 | 114300 | 11393 |
| 271 | 20231227 | 140500 | 308511175900 | 114500 | 114100 | 114600 | 113500 | 22899 |
| 272 | 20231227 | 140400 | 305899839200 | 114300 | 115400 | 115500 | 114100 | 24920 |
| 273 | 20231227 | 140300 | 303039449500 | 115500 | 116200 | 116200 | 115400 | 6271 |
| 274 | 20231227 | 140200 | 302313764200 | 116100 | 115800 | 116300 | 115100 | 22208 |
| 275 | 20231227 | 140100 | 299743684000 | 115900 | 116500 | 116800 | 115800 | 13056 |
| 276 | 20231227 | 140000 | 298227453600 | 116600 | 117500 | 117600 | 115600 | 31485 |
| 277 | 20231227 | 135900 | 294558789800 | 117500 | 117700 | 117800 | 117500 | 3703 |
| 278 | 20231227 | 135800 | 294123094500 | 117700 | 117700 | 117800 | 117400 | 4461 |
| 279 | 20231227 | 135700 | 293598350400 | 117700 | 117200 | 117800 | 117100 | 7490 |
| 280 | 20231227 | 135600 | 292720225000 | 117200 | 118000 | 118100 | 117100 | 13987 |
| 281 | 20231227 | 135500 | 291075616900 | 118000 | 117700 | 118400 | 117700 | 5094 |
| 282 | 20231227 | 135400 | 290474172700 | 117800 | 117900 | 118000 | 117500 | 6350 |
| 283 | 20231227 | 135300 | 289726999500 | 117900 | 119200 | 119300 | 117800 | 9487 |
| 284 | 20231227 | 135200 | 288601610500 | 119200 | 118900 | 119600 | 118900 | 7374 |
| 285 | 20231227 | 135100 | 287721943800 | 118900 | 118800 | 119000 | 118200 | 7366 |
| 286 | 20231227 | 135000 | 286847653300 | 118800 | 117400 | 118900 | 117300 | 12082 |
| 287 | 20231227 | 134900 | 285423833600 | 117400 | 118000 | 118100 | 117300 | 25584 |
| 288 | 20231227 | 134800 | 282412868900 | 118000 | 119500 | 119500 | 118000 | 26081 |
| 289 | 20231227 | 134700 | 279314751000 | 119400 | 120000 | 120000 | 119400 | 16362 |
| 290 | 20231227 | 134600 | 277355718600 | 120000 | 119800 | 120000 | 119800 | 2071 |
| 291 | 20231227 | 134500 | 277107330000 | 119900 | 119700 | 119900 | 119600 | 4300 |
| 292 | 20231227 | 134400 | 276592486400 | 119600 | 120000 | 120200 | 119500 | 7319 |
| 293 | 20231227 | 134300 | 275715771600 | 119900 | 119400 | 120200 | 119400 | 7409 |
| 294 | 20231227 | 134200 | 274827744300 | 119500 | 120000 | 120000 | 119400 | 5445 |
| 295 | 20231227 | 134100 | 274175845100 | 119900 | 120700 | 120800 | 119500 | 9266 |
| 296 | 20231227 | 134000 | 273062249500 | 120700 | 120700 | 120900 | 120500 | 8335 |
| 297 | 20231227 | 133900 | 272056048300 | 120800 | 121200 | 121300 | 120400 | 12314 |
| 298 | 20231227 | 133800 | 270567517500 | 121300 | 119700 | 121300 | 119600 | 22984 |
| 299 | 20231227 | 133700 | 267797612800 | 119700 | 119400 | 119700 | 119200 | 8495 |
| 300 | 20231227 | 133600 | 266782645600 | 119300 | 119600 | 119600 | 119100 | 8149 |
| 301 | 20231227 | 133500 | 265810232200 | 119600 | 119100 | 119600 | 119100 | 8971 |
| 302 | 20231227 | 133400 | 264739342400 | 119100 | 118900 | 119600 | 118700 | 11167 |
| 303 | 20231227 | 133300 | 263411303900 | 118800 | 119900 | 119900 | 118800 | 17419 |
| 304 | 20231227 | 133200 | 261333935100 | 119800 | 119200 | 120300 | 119200 | 19220 |
| 305 | 20231227 | 133100 | 259030266300 | 119300 | 119900 | 120000 | 119200 | 14026 |
| 306 | 20231227 | 133000 | 257354472200 | 119900 | 120300 | 120600 | 119800 | 16413 |
| 307 | 20231227 | 132900 | 255382643400 | 120300 | 120800 | 120800 | 120200 | 10368 |
| 308 | 20231227 | 132800 | 254133957600 | 120700 | 121000 | 121200 | 120700 | 11420 |
| 309 | 20231227 | 132700 | 252752854900 | 121000 | 119900 | 121200 | 119400 | 26056 |
| 310 | 20231227 | 132600 | 249620220900 | 119700 | 121500 | 121700 | 119600 | 27343 |
| 311 | 20231227 | 132500 | 246326541500 | 121500 | 122100 | 122100 | 121500 | 14202 |
| 312 | 20231227 | 132400 | 244596176900 | 122000 | 122700 | 122700 | 121800 | 15423 |
| 313 | 20231227 | 132300 | 242712067100 | 122700 | 122300 | 122900 | 122300 | 11724 |
| 314 | 20231227 | 132200 | 241273596600 | 122500 | 121700 | 122800 | 121400 | 15310 |
| 315 | 20231227 | 132100 | 239402820200 | 121700 | 122800 | 122900 | 121200 | 20958 |
| 316 | 20231227 | 132000 | 236845687500 | 122800 | 122900 | 123000 | 122500 | 20782 |
| 317 | 20231227 | 131900 | 234292989000 | 122900 | 122400 | 123300 | 122000 | 58976 |
| 318 | 20231227 | 131800 | 227042308800 | 122600 | 121800 | 122900 | 121700 | 45806 |
| 319 | 20231227 | 131700 | 221435168200 | 121900 | 121100 | 121900 | 120400 | 21681 |
| 320 | 20231227 | 131600 | 218805298100 | 121200 | 120000 | 121200 | 119900 | 16969 |
| 321 | 20231227 | 131500 | 216759064700 | 120000 | 120800 | 120900 | 120000 | 13856 |
| 322 | 20231227 | 131400 | 215090737500 | 120800 | 121300 | 121400 | 120600 | 19231 |
| 323 | 20231227 | 131300 | 212763638000 | 121200 | 121000 | 121300 | 120600 | 19122 |
| 324 | 20231227 | 131200 | 210450990100 | 121000 | 119500 | 121400 | 119300 | 33032 |
| 325 | 20231227 | 131100 | 206469089800 | 119600 | 120200 | 120400 | 119300 | 26979 |
| 326 | 20231227 | 131000 | 203234354100 | 120200 | 121400 | 121600 | 120000 | 27188 |
| 327 | 20231227 | 130900 | 199956467700 | 121300 | 121600 | 122200 | 121300 | 27265 |
| 328 | 20231227 | 130800 | 196636483300 | 121600 | 122800 | 122900 | 121600 | 31087 |
| 329 | 20231227 | 130700 | 192838043600 | 122700 | 122800 | 123600 | 122000 | 62337 |
| 330 | 20231227 | 130600 | 185164308300 | 122900 | 121500 | 123200 | 121300 | 100274 |
| 331 | 20231227 | 130500 | 172896604200 | 121600 | 118800 | 121600 | 118600 | 63364 |
| 332 | 20231227 | 130400 | 165280877600 | 118800 | 118800 | 119300 | 118500 | 18153 |
| 333 | 20231227 | 130300 | 163122233400 | 118800 | 119300 | 120200 | 117500 | 34168 |
| 334 | 20231227 | 130200 | 159054366500 | 119700 | 119900 | 120900 | 119300 | 59236 |
| 335 | 20231227 | 130100 | 151934759200 | 119900 | 118900 | 120000 | 118700 | 43040 |
| 336 | 20231227 | 130000 | 146798029900 | 118900 | 118700 | 119000 | 118500 | 20326 |
| 337 | 20231227 | 125900 | 144381928900 | 118800 | 116700 | 118800 | 116700 | 19985 |
| 338 | 20231227 | 125800 | 142026355900 | 116800 | 117100 | 117100 | 116500 | 15497 |
| 339 | 20231227 | 125700 | 140216879700 | 117000 | 119000 | 119000 | 116900 | 24788 |
| 340 | 20231227 | 125600 | 137298085400 | 119000 | 119300 | 119500 | 118800 | 26455 |
| 341 | 20231227 | 125500 | 134145832900 | 119300 | 117900 | 119300 | 117700 | 24570 |
| 342 | 20231227 | 125400 | 131234249500 | 117800 | 116300 | 117900 | 116000 | 34732 |
| 343 | 20231227 | 125300 | 127169575100 | 116500 | 118500 | 118700 | 116000 | 43495 |
| 344 | 20231227 | 125200 | 122083140500 | 118500 | 118600 | 119600 | 118000 | 28006 |
| 345 | 20231227 | 125100 | 118749924800 | 118200 | 120900 | 121200 | 118000 | 46780 |
| 346 | 20231227 | 125000 | 113131895000 | 121000 | 122100 | 122400 | 120700 | 57056 |
| 347 | 20231227 | 124900 | 106192407500 | 122200 | 120100 | 122200 | 120000 | 75836 |
| 348 | 20231227 | 124800 | 96999804900 | 120100 | 118500 | 120900 | 118200 | 62332 |
| 349 | 20231227 | 124700 | 89551026100 | 118500 | 121500 | 124000 | 117200 | 88375 |
| 350 | 20231227 | 124600 | 78873109400 | 121000 | 115000 | 121700 | 115000 | 108476 |
| 351 | 20231227 | 124500 | 66107448900 | 114100 | 114100 | 114100 | 114100 | 0 |
| 352 | 20231227 | 124400 | 66107448900 | 114100 | 114100 | 114100 | 114100 | 0 |
| 353 | 20231227 | 124300 | 66107448900 | 114100 | 112100 | 114100 | 111800 | 42194 |
| 354 | 20231227 | 124200 | 61337266800 | 112000 | 109500 | 112400 | 109400 | 30695 |
| 355 | 20231227 | 124100 | 57930063800 | 109500 | 109200 | 109500 | 108800 | 14528 |
| 356 | 20231227 | 124000 | 56344541300 | 109200 | 108300 | 109200 | 108100 | 12012 |
| 357 | 20231227 | 123900 | 55039605700 | 108300 | 107500 | 108500 | 107400 | 12466 |
| 358 | 20231227 | 123800 | 53693255300 | 107500 | 106500 | 107500 | 106400 | 13612 |
| 359 | 20231227 | 123700 | 52238490500 | 106500 | 106200 | 106500 | 106200 | 2729 |
| 360 | 20231227 | 123600 | 51948233400 | 106200 | 106100 | 106200 | 106100 | 1789 |
| 361 | 20231227 | 123500 | 51758277600 | 106100 | 106000 | 106100 | 105900 | 975 |
| 362 | 20231227 | 123400 | 51654928800 | 106000 | 105800 | 106000 | 105700 | 1737 |
| 363 | 20231227 | 123300 | 51471090900 | 105700 | 105600 | 105700 | 105500 | 2396 |
| 364 | 20231227 | 123200 | 51217941400 | 105700 | 105700 | 105800 | 105600 | 929 |
| 365 | 20231227 | 123100 | 51119754100 | 105700 | 105900 | 106200 | 105700 | 2789 |
| 366 | 20231227 | 123000 | 50824258000 | 105900 | 106200 | 106200 | 105900 | 4925 |
| 367 | 20231227 | 122900 | 50301758000 | 106200 | 106400 | 106400 | 106100 | 3718 |
| 368 | 20231227 | 122800 | 49906674700 | 106400 | 106200 | 106500 | 106100 | 3738 |
| 369 | 20231227 | 122700 | 49509245100 | 106200 | 105900 | 106200 | 105900 | 4298 |
| 370 | 20231227 | 122600 | 49053592500 | 105900 | 105900 | 106000 | 105800 | 2730 |
| 371 | 20231227 | 122500 | 48764524400 | 105800 | 105800 | 105900 | 105700 | 3345 |
| 372 | 20231227 | 122400 | 48410678800 | 105800 | 105600 | 105900 | 105400 | 5860 |
| 373 | 20231227 | 122300 | 47791203000 | 105500 | 105200 | 105500 | 105000 | 5272 |
| 374 | 20231227 | 122200 | 47235703500 | 105200 | 105000 | 105200 | 105000 | 1891 |
| 375 | 20231227 | 122100 | 47037041900 | 105000 | 105000 | 105000 | 104900 | 2000 |
| 376 | 20231227 | 122000 | 46827054500 | 105000 | 104900 | 105000 | 104800 | 1109 |
| 377 | 20231227 | 121900 | 46710687600 | 104900 | 104800 | 104900 | 104700 | 1713 |
| 378 | 20231227 | 121800 | 46531102500 | 104800 | 104600 | 104800 | 104600 | 1452 |
| 379 | 20231227 | 121700 | 46379060200 | 104700 | 104600 | 104700 | 104600 | 681 |
| 380 | 20231227 | 121600 | 46307765300 | 104700 | 104600 | 104700 | 104500 | 1107 |
| 381 | 20231227 | 121500 | 46191960100 | 104600 | 104500 | 104600 | 104500 | 873 |
| 382 | 20231227 | 121400 | 46100671700 | 104500 | 104400 | 104500 | 104400 | 936 |
| 383 | 20231227 | 121300 | 46002870200 | 104400 | 104500 | 104500 | 104400 | 869 |
| 384 | 20231227 | 121200 | 45912104400 | 104400 | 104400 | 104500 | 104400 | 994 |
| 385 | 20231227 | 121100 | 45808301500 | 104400 | 104300 | 104400 | 104300 | 913 |
| 386 | 20231227 | 121000 | 45713020300 | 104300 | 104100 | 104300 | 104000 | 826 |
| 387 | 20231227 | 120900 | 45626948000 | 103900 | 103800 | 104200 | 103800 | 5748 |
| 388 | 20231227 | 120800 | 45029644100 | 103800 | 103800 | 103900 | 103800 | 300 |
| 389 | 20231227 | 120700 | 44998498100 | 103900 | 103900 | 103900 | 103800 | 144 |
| 390 | 20231227 | 120600 | 44983546700 | 103900 | 103900 | 103900 | 103800 | 371 |
| 391 | 20231227 | 120500 | 44945008200 | 103900 | 103800 | 103900 | 103800 | 579 |
| 392 | 20231227 | 120400 | 44884900700 | 103900 | 103900 | 103900 | 103800 | 191 |
| 393 | 20231227 | 120300 | 44865057300 | 103900 | 104000 | 104000 | 103800 | 460 |
| 394 | 20231227 | 120200 | 44817275500 | 103900 | 104000 | 104000 | 103900 | 156 |
| 395 | 20231227 | 120100 | 44801060700 | 104000 | 104000 | 104000 | 103900 | 243 |
| 396 | 20231227 | 120000 | 44775803900 | 104000 | 104000 | 104000 | 103900 | 240 |
| 397 | 20231227 | 115900 | 44750846300 | 104000 | 104100 | 104100 | 104000 | 365 |
| 398 | 20231227 | 115800 | 44712885700 | 104100 | 104100 | 104100 | 104000 | 525 |
| 399 | 20231227 | 115700 | 44658278500 | 104100 | 104000 | 104200 | 104000 | 241 |
| 400 | 20231227 | 115600 | 44633196200 | 104200 | 104200 | 104200 | 104000 | 740 |
| 401 | 20231227 | 115500 | 44556154100 | 104100 | 104200 | 104200 | 104100 | 513 |
| 402 | 20231227 | 115400 | 44502706200 | 104200 | 104300 | 104300 | 104000 | 278 |
| 403 | 20231227 | 115300 | 44473745500 | 104300 | 103800 | 104300 | 103700 | 2260 |
| 404 | 20231227 | 115200 | 44238363800 | 103700 | 103900 | 104000 | 103600 | 335 |
| 405 | 20231227 | 115100 | 44203579500 | 104000 | 103900 | 104000 | 103800 | 640 |
| 406 | 20231227 | 115000 | 44137084100 | 103900 | 103900 | 104000 | 103900 | 1108 |
| 407 | 20231227 | 114900 | 44021949300 | 103900 | 103900 | 104000 | 103900 | 316 |
| 408 | 20231227 | 114800 | 43989113500 | 103900 | 104400 | 104400 | 103600 | 6069 |
| 409 | 20231227 | 114700 | 43356723100 | 104400 | 104100 | 104400 | 104100 | 1090 |
| 410 | 20231227 | 114600 | 43243114200 | 104100 | 104100 | 104200 | 104000 | 874 |
| 411 | 20231227 | 114500 | 43152139700 | 104100 | 104100 | 104100 | 104000 | 696 |
| 412 | 20231227 | 114400 | 43079712600 | 104000 | 103300 | 104400 | 103300 | 5127 |
| 413 | 20231227 | 114300 | 42546869800 | 103300 | 103200 | 103300 | 103200 | 327 |
| 414 | 20231227 | 114200 | 42513090800 | 103300 | 103200 | 103300 | 103200 | 153 |
| 415 | 20231227 | 114100 | 42497288600 | 103200 | 103200 | 103300 | 103200 | 367 |
| 416 | 20231227 | 114000 | 42459404900 | 103200 | 103300 | 103300 | 103100 | 676 |
| 417 | 20231227 | 113900 | 42389628000 | 103300 | 103100 | 103300 | 103100 | 55 |
| 418 | 20231227 | 113800 | 42383949600 | 103200 | 103200 | 103200 | 103100 | 415 |
| 419 | 20231227 | 113700 | 42341129600 | 103200 | 103200 | 103300 | 103100 | 596 |
| 420 | 20231227 | 113600 | 42279624000 | 103300 | 103500 | 103500 | 103200 | 582 |
| 421 | 20231227 | 113500 | 42219461600 | 103500 | 103400 | 103500 | 103400 | 150 |
| 422 | 20231227 | 113400 | 42203946700 | 103300 | 103500 | 103500 | 103300 | 256 |
| 423 | 20231227 | 113300 | 42177478900 | 103500 | 103500 | 103500 | 103300 | 322 |
| 424 | 20231227 | 113200 | 42144170900 | 103500 | 103100 | 103500 | 103100 | 124 |
| 425 | 20231227 | 113100 | 42131350200 | 103100 | 103000 | 103600 | 103000 | 930 |
| 426 | 20231227 | 113000 | 42035437100 | 103100 | 103100 | 103100 | 103000 | 2514 |
| 427 | 20231227 | 112900 | 41776483700 | 103000 | 103100 | 103200 | 103000 | 1584 |
| 428 | 20231227 | 112800 | 41613173300 | 103200 | 103300 | 103300 | 103100 | 1616 |
| 429 | 20231227 | 112700 | 41446315900 | 103300 | 103400 | 103400 | 103300 | 673 |
| 430 | 20231227 | 112600 | 41376785400 | 103400 | 103600 | 103600 | 103300 | 1792 |
| 431 | 20231227 | 112500 | 41191372000 | 103600 | 103600 | 103600 | 103500 | 450 |
| 432 | 20231227 | 112400 | 41144757400 | 103500 | 103700 | 103700 | 103500 | 172 |
| 433 | 20231227 | 112300 | 41126943200 | 103700 | 103800 | 103800 | 103500 | 1973 |
| 434 | 20231227 | 112200 | 40922407500 | 103800 | 103800 | 103900 | 103700 | 647 |
| 435 | 20231227 | 112100 | 40855262800 | 103800 | 103800 | 103900 | 103700 | 742 |
| 436 | 20231227 | 112000 | 40778246200 | 103800 | 103700 | 103900 | 103700 | 975 |
| 437 | 20231227 | 111900 | 40676984200 | 103800 | 103800 | 103900 | 103700 | 204 |
| 438 | 20231227 | 111800 | 40655809100 | 103800 | 103800 | 103900 | 103800 | 499 |
| 439 | 20231227 | 111700 | 40604011800 | 103800 | 103800 | 103800 | 103700 | 412 |
| 440 | 20231227 | 111600 | 40561268500 | 103800 | 103900 | 104000 | 103700 | 1784 |
| 441 | 20231227 | 111500 | 40375990800 | 103900 | 104000 | 104000 | 103800 | 299 |
| 442 | 20231227 | 111400 | 40344908500 | 104000 | 104100 | 104200 | 103900 | 2236 |
| 443 | 20231227 | 111300 | 40112422600 | 104100 | 104100 | 104200 | 104100 | 412 |
| 444 | 20231227 | 111200 | 40069529200 | 104200 | 104200 | 104200 | 104000 | 917 |
| 445 | 20231227 | 111100 | 39974003300 | 104200 | 104000 | 104200 | 103900 | 879 |
| 446 | 20231227 | 111000 | 39882575800 | 104000 | 103800 | 104000 | 103700 | 191 |
| 447 | 20231227 | 110900 | 39862722500 | 103800 | 103900 | 104000 | 103700 | 1194 |
| 448 | 20231227 | 110800 | 39738734700 | 103900 | 103800 | 103900 | 103800 | 1595 |
| 449 | 20231227 | 110700 | 39573165800 | 103800 | 103800 | 103900 | 103700 | 1639 |
| 450 | 20231227 | 110600 | 39403044000 | 103800 | 103700 | 103800 | 103600 | 669 |
| 451 | 20231227 | 110500 | 39333656000 | 103700 | 103600 | 103700 | 103600 | 706 |
| 452 | 20231227 | 110400 | 39260492700 | 103700 | 103500 | 103700 | 103400 | 1715 |
| 453 | 20231227 | 110300 | 39082931000 | 103500 | 103500 | 103600 | 103300 | 939 |
| 454 | 20231227 | 110200 | 38985756900 | 103500 | 103300 | 103500 | 103200 | 351 |
| 455 | 20231227 | 110100 | 38949475300 | 103200 | 103500 | 103500 | 103200 | 1463 |
| 456 | 20231227 | 110000 | 38798412400 | 103300 | 103200 | 103500 | 103200 | 558 |
| 457 | 20231227 | 105900 | 38740769100 | 103200 | 103200 | 103200 | 103200 | 488 |
| 458 | 20231227 | 105800 | 38690407500 | 103100 | 103200 | 103500 | 103100 | 847 |
| 459 | 20231227 | 105700 | 38603010700 | 103100 | 103600 | 103600 | 103100 | 1510 |
| 460 | 20231227 | 105600 | 38447032100 | 103600 | 103300 | 103600 | 103300 | 227 |
| 461 | 20231227 | 105500 | 38423571600 | 103300 | 103300 | 103600 | 103200 | 1850 |
| 462 | 20231227 | 105400 | 38232535500 | 103300 | 103200 | 103300 | 103200 | 989 |
| 463 | 20231227 | 105300 | 38130382100 | 103200 | 103400 | 103400 | 103200 | 438 |
| 464 | 20231227 | 105200 | 38085143200 | 103400 | 103300 | 103400 | 103200 | 1211 |
| 465 | 20231227 | 105100 | 37960097000 | 103300 | 103500 | 103500 | 103300 | 650 |
| 466 | 20231227 | 105000 | 37892906600 | 103500 | 103300 | 103500 | 103300 | 330 |
| 467 | 20231227 | 104900 | 37858772000 | 103300 | 103300 | 103400 | 103200 | 983 |
| 468 | 20231227 | 104800 | 37757214800 | 103400 | 103400 | 103400 | 103200 | 470 |
| 469 | 20231227 | 104700 | 37708686100 | 103100 | 103100 | 103400 | 103000 | 1022 |
| 470 | 20231227 | 104600 | 37603251000 | 103200 | 103200 | 103300 | 103100 | 684 |
| 471 | 20231227 | 104500 | 37532701800 | 102900 | 103400 | 103400 | 102900 | 5068 |
| 472 | 20231227 | 104400 | 37010200900 | 103500 | 103600 | 103600 | 103400 | 857 |
| 473 | 20231227 | 104300 | 36921523000 | 103600 | 103500 | 103600 | 103300 | 438 |
| 474 | 20231227 | 104200 | 36876176300 | 103500 | 103100 | 103600 | 103000 | 1824 |
| 475 | 20231227 | 104100 | 36688000500 | 103100 | 103100 | 103200 | 103000 | 1811 |
| 476 | 20231227 | 104000 | 36501408700 | 103100 | 103100 | 103200 | 103000 | 3681 |
| 477 | 20231227 | 103900 | 36121978200 | 103200 | 103300 | 103400 | 103100 | 2198 |
| 478 | 20231227 | 103800 | 35895112900 | 103300 | 103700 | 103700 | 103300 | 2443 |
| 479 | 20231227 | 103700 | 35642226800 | 103700 | 103800 | 103800 | 103600 | 2053 |
| 480 | 20231227 | 103600 | 35429291100 | 103800 | 103800 | 103800 | 103700 | 263 |
| 481 | 20231227 | 103500 | 35401994400 | 103800 | 103700 | 103800 | 103700 | 821 |
| 482 | 20231227 | 103400 | 35316830300 | 103700 | 103800 | 103800 | 103700 | 493 |
| 483 | 20231227 | 103300 | 35265692100 | 103800 | 104300 | 104300 | 103700 | 3478 |
| 484 | 20231227 | 103200 | 34904374800 | 104300 | 104300 | 104300 | 104200 | 101 |
| 485 | 20231227 | 103100 | 34893844900 | 104300 | 104300 | 104300 | 104200 | 237 |
| 486 | 20231227 | 103000 | 34869128300 | 104300 | 104400 | 104400 | 104100 | 1147 |
| 487 | 20231227 | 102900 | 34749535400 | 104400 | 104200 | 104400 | 104000 | 971 |
| 488 | 20231227 | 102800 | 34648345700 | 104200 | 104400 | 104500 | 104200 | 1040 |
| 489 | 20231227 | 102700 | 34539855800 | 104400 | 104400 | 104400 | 104200 | 759 |
| 490 | 20231227 | 102600 | 34460682300 | 104300 | 104400 | 104400 | 104300 | 405 |
| 491 | 20231227 | 102500 | 34418435500 | 104000 | 103900 | 104400 | 103900 | 5458 |
| 492 | 20231227 | 102400 | 33850752000 | 103900 | 103900 | 104000 | 103800 | 689 |
| 493 | 20231227 | 102300 | 33779147500 | 103900 | 103800 | 104000 | 103700 | 1636 |
| 494 | 20231227 | 102200 | 33609303600 | 103800 | 103800 | 103800 | 103600 | 1661 |
| 495 | 20231227 | 102100 | 33436978800 | 103800 | 104000 | 104200 | 103700 | 6337 |
| 496 | 20231227 | 102000 | 32778678000 | 104200 | 104300 | 104400 | 104100 | 3935 |
| 497 | 20231227 | 101900 | 32368524300 | 104400 | 104800 | 104900 | 104400 | 1596 |
| 498 | 20231227 | 101800 | 32201826800 | 104500 | 104900 | 105100 | 104500 | 7134 |
| 499 | 20231227 | 101700 | 31453669300 | 105000 | 104800 | 105000 | 104700 | 1302 |
| 500 | 20231227 | 101600 | 31317133700 | 104700 | 104700 | 104700 | 104600 | 1498 |
| 501 | 20231227 | 101500 | 31160403800 | 104600 | 104400 | 104600 | 104400 | 1373 |
| 502 | 20231227 | 101400 | 31017012600 | 104400 | 104500 | 104500 | 104200 | 5499 |
| 503 | 20231227 | 101300 | 30443321200 | 104500 | 104800 | 104900 | 104500 | 3032 |
| 504 | 20231227 | 101200 | 30125906700 | 104800 | 105000 | 105100 | 104800 | 4629 |
| 505 | 20231227 | 101100 | 29639962200 | 105000 | 105200 | 105200 | 105000 | 1172 |
| 506 | 20231227 | 101000 | 29516744300 | 105200 | 105300 | 105400 | 105100 | 1211 |
| 507 | 20231227 | 100900 | 29389182900 | 105200 | 105000 | 105500 | 105000 | 4357 |
| 508 | 20231227 | 100800 | 28930471000 | 105000 | 105300 | 105300 | 104900 | 2755 |
| 509 | 20231227 | 100700 | 28641008700 | 105400 | 105500 | 105600 | 105100 | 3688 |
| 510 | 20231227 | 100600 | 28252321600 | 105400 | 105400 | 105600 | 105200 | 3775 |
| 511 | 20231227 | 100500 | 27854404900 | 105400 | 105400 | 105400 | 105300 | 2276 |
| 512 | 20231227 | 100400 | 27614648100 | 105300 | 105200 | 105400 | 105100 | 2821 |
| 513 | 20231227 | 100300 | 27317887700 | 105300 | 105500 | 105500 | 105100 | 2269 |
| 514 | 20231227 | 100200 | 27078915500 | 105500 | 104900 | 105500 | 104800 | 12163 |
| 515 | 20231227 | 100100 | 25800779800 | 104900 | 104700 | 104900 | 104500 | 3690 |
| 516 | 20231227 | 100000 | 25414200400 | 104700 | 104700 | 104800 | 104600 | 2504 |
| 517 | 20231227 | 095900 | 25151985500 | 104700 | 104700 | 104800 | 104700 | 1039 |
| 518 | 20231227 | 095800 | 25043103600 | 104700 | 104600 | 104800 | 104500 | 1259 |
| 519 | 20231227 | 095700 | 24911400500 | 104500 | 104100 | 104600 | 104100 | 2200 |
| 520 | 20231227 | 095600 | 24681834400 | 104100 | 104100 | 104200 | 104000 | 2176 |
| 521 | 20231227 | 095500 | 24455250600 | 104200 | 104000 | 104200 | 103600 | 991 |
| 522 | 20231227 | 095400 | 24352134600 | 103900 | 103500 | 103900 | 103500 | 2817 |
| 523 | 20231227 | 095300 | 24060293300 | 103600 | 103700 | 103700 | 103500 | 887 |
| 524 | 20231227 | 095200 | 23968403900 | 103600 | 103500 | 103800 | 103400 | 1683 |
| 525 | 20231227 | 095100 | 23794020100 | 103600 | 103500 | 103800 | 103400 | 1424 |
| 526 | 20231227 | 095000 | 23646446700 | 103400 | 103100 | 103600 | 102800 | 7484 |
| 527 | 20231227 | 094900 | 22874608400 | 103100 | 103100 | 103300 | 103100 | 1994 |
| 528 | 20231227 | 094800 | 22668900400 | 103200 | 103400 | 103400 | 103000 | 2531 |
| 529 | 20231227 | 094700 | 22407796500 | 103300 | 103400 | 103400 | 103300 | 1358 |
| 530 | 20231227 | 094600 | 22267442000 | 103300 | 103400 | 103500 | 103300 | 2275 |
| 531 | 20231227 | 094500 | 22032266800 | 103500 | 103200 | 103500 | 103100 | 2463 |
| 532 | 20231227 | 094400 | 21777970200 | 103300 | 103100 | 103400 | 103000 | 3152 |
| 533 | 20231227 | 094300 | 21452814100 | 103100 | 103600 | 103600 | 103000 | 3244 |
| 534 | 20231227 | 094200 | 21117657100 | 103600 | 104100 | 104100 | 103600 | 5115 |
| 535 | 20231227 | 094100 | 20586260900 | 104100 | 104300 | 104300 | 104100 | 3990 |
| 536 | 20231227 | 094000 | 20170572000 | 104200 | 104500 | 104500 | 104200 | 659 |
| 537 | 20231227 | 093900 | 20101827000 | 104200 | 104400 | 104400 | 104200 | 1247 |
| 538 | 20231227 | 093800 | 19971767100 | 104300 | 104300 | 104500 | 104200 | 1625 |
| 539 | 20231227 | 093700 | 19802262200 | 104300 | 104300 | 104400 | 104200 | 1642 |
| 540 | 20231227 | 093600 | 19631045400 | 104400 | 104500 | 104500 | 104300 | 759 |
| 541 | 20231227 | 093500 | 19551801500 | 104400 | 104200 | 104500 | 104200 | 2041 |
| 542 | 20231227 | 093400 | 19338910900 | 104200 | 104500 | 104600 | 104100 | 3989 |
| 543 | 20231227 | 093300 | 18923074100 | 104800 | 104900 | 105000 | 104300 | 2929 |
| 544 | 20231227 | 093200 | 18616623900 | 104900 | 104900 | 105200 | 104700 | 2409 |
| 545 | 20231227 | 093100 | 18363900500 | 105200 | 104500 | 105200 | 104200 | 6620 |
| 546 | 20231227 | 093000 | 17669302300 | 104400 | 104100 | 104400 | 104000 | 2550 |
| 547 | 20231227 | 092900 | 17403848900 | 104000 | 104100 | 104100 | 104000 | 2980 |
| 548 | 20231227 | 092800 | 17093729900 | 104100 | 104300 | 104300 | 104000 | 3135 |
| 549 | 20231227 | 092700 | 16767126900 | 104300 | 104400 | 104400 | 104200 | 2393 |
| 550 | 20231227 | 092600 | 16517528500 | 104400 | 104700 | 104700 | 104300 | 8649 |
| 551 | 20231227 | 092500 | 15613954400 | 104700 | 104600 | 104800 | 104600 | 3830 |
| 552 | 20231227 | 092400 | 15213026200 | 104700 | 105300 | 105300 | 104600 | 8510 |
| 553 | 20231227 | 092300 | 14320215800 | 105300 | 105700 | 105700 | 105300 | 3815 |
| 554 | 20231227 | 092200 | 13917651100 | 105700 | 105400 | 105900 | 105400 | 5327 |
| 555 | 20231227 | 092100 | 13355269200 | 105400 | 105300 | 105600 | 105200 | 2670 |
| 556 | 20231227 | 092000 | 13073944900 | 105300 | 105200 | 105500 | 105000 | 2680 |
| 557 | 20231227 | 091900 | 12791774800 | 105200 | 104600 | 105200 | 104600 | 5745 |
| 558 | 20231227 | 091800 | 12189260100 | 104700 | 104800 | 104800 | 104500 | 4933 |
| 559 | 20231227 | 091700 | 11672896600 | 104800 | 105100 | 105100 | 104700 | 7860 |
| 560 | 20231227 | 091600 | 10848195800 | 105000 | 105300 | 105300 | 105000 | 2416 |
| 561 | 20231227 | 091500 | 10594149100 | 105300 | 105700 | 105800 | 105200 | 3110 |
| 562 | 20231227 | 091400 | 10266331100 | 105500 | 105800 | 105900 | 105500 | 2218 |
| 563 | 20231227 | 091300 | 10031852900 | 105800 | 105400 | 106000 | 105400 | 3150 |
| 564 | 20231227 | 091200 | 9698630000 | 105500 | 105700 | 105900 | 105300 | 5828 |
| 565 | 20231227 | 091100 | 9083951900 | 105700 | 106500 | 106500 | 105400 | 6022 |
| 566 | 20231227 | 091000 | 8445850600 | 106400 | 105700 | 106500 | 105700 | 8210 |
| 567 | 20231227 | 090900 | 7574079100 | 105900 | 105700 | 106100 | 105500 | 3616 |
| 568 | 20231227 | 090800 | 7191639800 | 105700 | 106600 | 106700 | 105700 | 4204 |
| 569 | 20231227 | 090700 | 6745327800 | 106600 | 105500 | 106900 | 105400 | 7862 |
| 570 | 20231227 | 090600 | 5908836300 | 105700 | 105000 | 106300 | 104900 | 9258 |
| 571 | 20231227 | 090500 | 4931634500 | 104900 | 104300 | 105000 | 104200 | 7318 |
| 572 | 20231227 | 090400 | 4165608800 | 104300 | 103700 | 104500 | 103500 | 5995 |
| 573 | 20231227 | 090300 | 3542246700 | 103800 | 103000 | 103900 | 102700 | 7360 |
| 574 | 20231227 | 090200 | 2782412900 | 103000 | 103000 | 103400 | 102200 | 5013 |
| 575 | 20231227 | 090100 | 2266024400 | 102800 | 103800 | 104000 | 102500 | 8829 |
| 576 | 20231227 | 090000 | 1351718400 | 103500 | 103800 | 104100 | 103500 | 12842 |