35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 190400 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 18929 |
| 3 | 20231228 | 190300 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 4 | 20231228 | 190200 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 5 | 20231228 | 190100 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 6 | 20231228 | 190000 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 7 | 20231228 | 185900 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 8 | 20231228 | 185800 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 9 | 20231228 | 185700 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 10 | 20231228 | 185600 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 11 | 20231228 | 185500 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 12 | 20231228 | 185400 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 13 | 20231228 | 185300 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 14 | 20231228 | 185200 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 15 | 20231228 | 185100 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 16 | 20231228 | 185000 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 17 | 20231228 | 184900 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 18 | 20231228 | 184800 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 19 | 20231228 | 184700 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 20 | 20231228 | 184600 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 21 | 20231228 | 184500 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 22 | 20231228 | 184400 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 23 | 20231228 | 184300 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 24 | 20231228 | 184200 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 25 | 20231228 | 184100 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 26 | 20231228 | 184000 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 27 | 20231228 | 183900 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 28 | 20231228 | 183800 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 29 | 20231228 | 183700 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 30 | 20231228 | 183600 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 31 | 20231228 | 183500 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 32 | 20231228 | 183400 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 18929 |
| 33 | 20231228 | 183300 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 34 | 20231228 | 183200 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 35 | 20231228 | 183100 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 36 | 20231228 | 183000 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 37 | 20231228 | 182900 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 38 | 20231228 | 182800 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 39 | 20231228 | 182700 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 40 | 20231228 | 182600 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 41 | 20231228 | 182500 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 42 | 20231228 | 182400 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 43 | 20231228 | 182300 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 44 | 20231228 | 182200 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 45 | 20231228 | 182100 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 46 | 20231228 | 182000 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 47 | 20231228 | 181900 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 48 | 20231228 | 181800 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 49 | 20231228 | 181700 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 50 | 20231228 | 181600 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 51 | 20231228 | 181500 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 52 | 20231228 | 181400 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 53 | 20231228 | 181300 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 54 | 20231228 | 181200 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 55 | 20231228 | 181100 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 56 | 20231228 | 181000 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 57 | 20231228 | 180900 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 58 | 20231228 | 180800 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 59 | 20231228 | 180700 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 60 | 20231228 | 180600 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 61 | 20231228 | 180500 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 62 | 20231228 | 180400 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 18929 |
| 63 | 20231228 | 180300 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 64 | 20231228 | 180200 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 65 | 20231228 | 180100 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 66 | 20231228 | 180000 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 67 | 20231228 | 175900 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 68 | 20231228 | 175800 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 69 | 20231228 | 175700 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 70 | 20231228 | 175600 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 71 | 20231228 | 175500 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 72 | 20231228 | 175400 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 73 | 20231228 | 175300 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 74 | 20231228 | 175200 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 75 | 20231228 | 175100 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 76 | 20231228 | 175000 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 77 | 20231228 | 174900 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 78 | 20231228 | 174800 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 79 | 20231228 | 174700 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 80 | 20231228 | 174600 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 81 | 20231228 | 174500 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 82 | 20231228 | 174400 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 83 | 20231228 | 174300 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 84 | 20231228 | 174200 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 85 | 20231228 | 174100 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 86 | 20231228 | 174000 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 87 | 20231228 | 173900 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 88 | 20231228 | 173800 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 89 | 20231228 | 173700 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 90 | 20231228 | 173600 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 91 | 20231228 | 173500 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 92 | 20231228 | 173400 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 18929 |
| 93 | 20231228 | 173300 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 94 | 20231228 | 173200 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 95 | 20231228 | 173100 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 96 | 20231228 | 173000 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 97 | 20231228 | 172900 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 98 | 20231228 | 172800 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 99 | 20231228 | 172700 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 100 | 20231228 | 172600 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 101 | 20231228 | 172500 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 102 | 20231228 | 172400 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 103 | 20231228 | 172300 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 104 | 20231228 | 172200 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 105 | 20231228 | 172100 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 106 | 20231228 | 172000 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 107 | 20231228 | 171900 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 108 | 20231228 | 171800 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 109 | 20231228 | 171700 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 110 | 20231228 | 171600 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 111 | 20231228 | 171500 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 112 | 20231228 | 171400 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 113 | 20231228 | 171300 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 114 | 20231228 | 171200 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 115 | 20231228 | 171100 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 116 | 20231228 | 171000 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 117 | 20231228 | 170900 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 118 | 20231228 | 170800 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 119 | 20231228 | 170700 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 120 | 20231228 | 170600 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 121 | 20231228 | 170500 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 122 | 20231228 | 170400 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 18929 |
| 123 | 20231228 | 170300 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 124 | 20231228 | 170200 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 125 | 20231228 | 170100 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 126 | 20231228 | 170000 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 127 | 20231228 | 165900 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 128 | 20231228 | 165800 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 129 | 20231228 | 165700 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 130 | 20231228 | 165600 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 131 | 20231228 | 165500 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 132 | 20231228 | 165400 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 133 | 20231228 | 165300 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 134 | 20231228 | 165200 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 135 | 20231228 | 165100 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 136 | 20231228 | 165000 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 137 | 20231228 | 164900 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 138 | 20231228 | 164800 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 139 | 20231228 | 164700 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 140 | 20231228 | 164600 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 141 | 20231228 | 164500 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 142 | 20231228 | 164400 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 143 | 20231228 | 164300 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 144 | 20231228 | 164200 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 145 | 20231228 | 164100 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 146 | 20231228 | 164000 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 147 | 20231228 | 163900 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 148 | 20231228 | 163800 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 149 | 20231228 | 163700 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 150 | 20231228 | 163600 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 151 | 20231228 | 163500 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 152 | 20231228 | 163400 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 18929 |
| 153 | 20231228 | 163300 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 154 | 20231228 | 163200 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 155 | 20231228 | 163100 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 156 | 20231228 | 163000 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 157 | 20231228 | 162900 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 158 | 20231228 | 162800 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 159 | 20231228 | 162700 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 160 | 20231228 | 162600 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 161 | 20231228 | 162500 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 162 | 20231228 | 162400 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 163 | 20231228 | 162300 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 164 | 20231228 | 162200 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 165 | 20231228 | 162100 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 166 | 20231228 | 162000 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 167 | 20231228 | 161900 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 168 | 20231228 | 161800 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 169 | 20231228 | 161700 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 170 | 20231228 | 161600 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 171 | 20231228 | 161500 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 172 | 20231228 | 161400 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 173 | 20231228 | 161300 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 174 | 20231228 | 161200 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 175 | 20231228 | 161100 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 176 | 20231228 | 161000 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 177 | 20231228 | 160900 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 178 | 20231228 | 160800 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 179 | 20231228 | 160700 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 180 | 20231228 | 160600 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 181 | 20231228 | 160500 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 182 | 20231228 | 160400 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 18929 |
| 183 | 20231228 | 160300 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 184 | 20231228 | 160200 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 185 | 20231228 | 160100 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 186 | 20231228 | 160000 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 187 | 20231228 | 155900 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 188 | 20231228 | 155800 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 189 | 20231228 | 155700 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 190 | 20231228 | 155600 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 191 | 20231228 | 155500 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 192 | 20231228 | 155400 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 193 | 20231228 | 155300 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 194 | 20231228 | 155200 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 195 | 20231228 | 155100 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 196 | 20231228 | 155000 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 197 | 20231228 | 154900 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 198 | 20231228 | 154800 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 199 | 20231228 | 154700 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 200 | 20231228 | 154600 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 201 | 20231228 | 154500 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 202 | 20231228 | 154400 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 203 | 20231228 | 154300 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 204 | 20231228 | 154200 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 205 | 20231228 | 154100 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 206 | 20231228 | 154000 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 207 | 20231228 | 153900 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 208 | 20231228 | 153800 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 209 | 20231228 | 153700 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 210 | 20231228 | 153600 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 211 | 20231228 | 153500 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 212 | 20231228 | 153400 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 18929 |
| 213 | 20231228 | 153300 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 214 | 20231228 | 153200 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 215 | 20231228 | 153100 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 216 | 20231228 | 153000 | 23546435100 | 170000 | 170000 | 170000 | 170000 | 18929 |
| 217 | 20231228 | 152900 | 20328505100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 218 | 20231228 | 152800 | 20328505100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 219 | 20231228 | 152700 | 20328505100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 220 | 20231228 | 152600 | 20328505100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 221 | 20231228 | 152500 | 20328505100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 222 | 20231228 | 152400 | 20328505100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 223 | 20231228 | 152300 | 20328505100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 224 | 20231228 | 152200 | 20328505100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 225 | 20231228 | 152100 | 20328505100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 226 | 20231228 | 152000 | 20328505100 | 170000 | 170000 | 170000 | 170000 | 0 |
| 227 | 20231228 | 151900 | 20328505100 | 170000 | 170000 | 170100 | 169900 | 2092 |
| 228 | 20231228 | 151800 | 19972899600 | 170000 | 169900 | 170000 | 169800 | 573 |
| 229 | 20231228 | 151700 | 19875527500 | 169800 | 169800 | 169900 | 169800 | 143 |
| 230 | 20231228 | 151600 | 19851237100 | 169800 | 169800 | 169900 | 169800 | 425 |
| 231 | 20231228 | 151500 | 19779035800 | 169800 | 169900 | 170000 | 169800 | 658 |
| 232 | 20231228 | 151400 | 19667246600 | 169900 | 169900 | 170000 | 169800 | 1047 |
| 233 | 20231228 | 151300 | 19489358200 | 169900 | 169900 | 169900 | 169800 | 502 |
| 234 | 20231228 | 151200 | 19404075100 | 169900 | 169700 | 169900 | 169700 | 496 |
| 235 | 20231228 | 151100 | 19319845100 | 169700 | 169700 | 169800 | 169600 | 1334 |
| 236 | 20231228 | 151000 | 19093463200 | 169700 | 169500 | 169700 | 169500 | 391 |
| 237 | 20231228 | 150900 | 19027149800 | 169500 | 169400 | 169600 | 169400 | 482 |
| 238 | 20231228 | 150800 | 18945461700 | 169500 | 169500 | 169500 | 169400 | 119 |
| 239 | 20231228 | 150700 | 18925298200 | 169500 | 169500 | 169500 | 169400 | 451 |
| 240 | 20231228 | 150600 | 18848860400 | 169500 | 169400 | 169600 | 169400 | 670 |
| 241 | 20231228 | 150500 | 18735318300 | 169400 | 169300 | 169400 | 169300 | 287 |
| 242 | 20231228 | 150400 | 18686708900 | 169300 | 169300 | 169400 | 169300 | 94 |
| 243 | 20231228 | 150300 | 18670791800 | 169300 | 169400 | 169400 | 169300 | 151 |
| 244 | 20231228 | 150200 | 18645218000 | 169400 | 169400 | 169500 | 169300 | 267 |
| 245 | 20231228 | 150100 | 18599988500 | 169400 | 169400 | 169500 | 169400 | 360 |
| 246 | 20231228 | 150000 | 18539001900 | 169400 | 169500 | 169500 | 169400 | 88 |
| 247 | 20231228 | 145900 | 18524092800 | 169400 | 169600 | 169600 | 169400 | 226 |
| 248 | 20231228 | 145800 | 18485775800 | 169500 | 169600 | 169700 | 169200 | 602 |
| 249 | 20231228 | 145700 | 18383683000 | 169600 | 169600 | 169600 | 169200 | 491 |
| 250 | 20231228 | 145600 | 18300469200 | 169500 | 169500 | 169600 | 169400 | 158 |
| 251 | 20231228 | 145500 | 18273693600 | 169500 | 169600 | 169700 | 169400 | 893 |
| 252 | 20231228 | 145400 | 18122267500 | 169700 | 169500 | 169700 | 169500 | 807 |
| 253 | 20231228 | 145300 | 17985397300 | 169500 | 169500 | 169600 | 169500 | 438 |
| 254 | 20231228 | 145200 | 17911118700 | 169600 | 169600 | 169600 | 169500 | 275 |
| 255 | 20231228 | 145100 | 17864488100 | 169600 | 169600 | 169600 | 169500 | 197 |
| 256 | 20231228 | 145000 | 17831092800 | 169500 | 169400 | 169600 | 169400 | 161 |
| 257 | 20231228 | 144900 | 17803801700 | 169400 | 169800 | 169800 | 169400 | 1146 |
| 258 | 20231228 | 144800 | 17609339100 | 169800 | 169700 | 169800 | 169700 | 158 |
| 259 | 20231228 | 144700 | 17582523900 | 169700 | 169800 | 169800 | 169700 | 120 |
| 260 | 20231228 | 144600 | 17562155500 | 169700 | 169700 | 169800 | 169600 | 755 |
| 261 | 20231228 | 144500 | 17434032400 | 169600 | 169400 | 169700 | 169400 | 2055 |
| 262 | 20231228 | 144400 | 17085624000 | 169500 | 169300 | 169500 | 169300 | 582 |
| 263 | 20231228 | 144300 | 16987030400 | 169300 | 169400 | 169400 | 169300 | 362 |
| 264 | 20231228 | 144200 | 16925715600 | 169300 | 169300 | 169400 | 169300 | 223 |
| 265 | 20231228 | 144100 | 16887952600 | 169400 | 169300 | 169400 | 169300 | 146 |
| 266 | 20231228 | 144000 | 16863233100 | 169300 | 169300 | 169400 | 169300 | 156 |
| 267 | 20231228 | 143900 | 16836820100 | 169300 | 169300 | 169400 | 169300 | 525 |
| 268 | 20231228 | 143800 | 16747935700 | 169300 | 169300 | 169400 | 169300 | 1035 |
| 269 | 20231228 | 143700 | 16572692900 | 169400 | 169400 | 169400 | 169300 | 300 |
| 270 | 20231228 | 143600 | 16521895700 | 169300 | 169400 | 169400 | 169300 | 214 |
| 271 | 20231228 | 143500 | 16485653800 | 169300 | 169400 | 169400 | 169300 | 155 |
| 272 | 20231228 | 143400 | 16459406600 | 169400 | 169300 | 169400 | 169300 | 172 |
| 273 | 20231228 | 143300 | 16430283800 | 169300 | 169300 | 169400 | 169300 | 106 |
| 274 | 20231228 | 143200 | 16412334500 | 169300 | 169300 | 169400 | 169300 | 200 |
| 275 | 20231228 | 143100 | 16378471800 | 169300 | 169400 | 169400 | 169300 | 237 |
| 276 | 20231228 | 143000 | 16338346500 | 169300 | 169400 | 169400 | 169300 | 162 |
| 277 | 20231228 | 142900 | 16310918100 | 169400 | 169300 | 169400 | 169300 | 125 |
| 278 | 20231228 | 142800 | 16289751600 | 169400 | 169400 | 169400 | 169300 | 251 |
| 279 | 20231228 | 142700 | 16247236100 | 169400 | 169300 | 169400 | 169300 | 543 |
| 280 | 20231228 | 142600 | 16155277800 | 169300 | 169300 | 169400 | 169300 | 100 |
| 281 | 20231228 | 142500 | 16138345600 | 169300 | 169200 | 169400 | 169200 | 1069 |
| 282 | 20231228 | 142400 | 15957403700 | 169200 | 169200 | 169300 | 169200 | 638 |
| 283 | 20231228 | 142300 | 15849399300 | 169300 | 169300 | 169300 | 169200 | 195 |
| 284 | 20231228 | 142200 | 15816397300 | 169200 | 169300 | 169300 | 169200 | 164 |
| 285 | 20231228 | 142100 | 15788646300 | 169300 | 169200 | 169300 | 169200 | 225 |
| 286 | 20231228 | 142000 | 15750573800 | 169200 | 169200 | 169300 | 169200 | 712 |
| 287 | 20231228 | 141900 | 15630101400 | 169200 | 169300 | 169300 | 169200 | 187 |
| 288 | 20231228 | 141800 | 15598457700 | 169200 | 169200 | 169300 | 169200 | 108 |
| 289 | 20231228 | 141700 | 15580182400 | 169200 | 169200 | 169300 | 169200 | 673 |
| 290 | 20231228 | 141600 | 15466292600 | 169200 | 169200 | 169200 | 169100 | 128 |
| 291 | 20231228 | 141500 | 15444643100 | 169100 | 169100 | 169200 | 169100 | 64 |
| 292 | 20231228 | 141400 | 15433818300 | 169100 | 169000 | 169200 | 169000 | 146 |
| 293 | 20231228 | 141300 | 15409130600 | 169000 | 169200 | 169200 | 169000 | 812 |
| 294 | 20231228 | 141200 | 15271821200 | 169200 | 169200 | 169200 | 169100 | 162 |
| 295 | 20231228 | 141100 | 15244421600 | 169100 | 169100 | 169200 | 169100 | 162 |
| 296 | 20231228 | 141000 | 15217020500 | 169100 | 169100 | 169200 | 169100 | 129 |
| 297 | 20231228 | 140900 | 15195206200 | 169200 | 169200 | 169300 | 169100 | 483 |
| 298 | 20231228 | 140800 | 15113486900 | 169300 | 169100 | 169300 | 169100 | 303 |
| 299 | 20231228 | 140700 | 15062224700 | 169100 | 169100 | 169200 | 169100 | 154 |
| 300 | 20231228 | 140600 | 15036176600 | 169100 | 169100 | 169200 | 169100 | 54 |
| 301 | 20231228 | 140500 | 15027043500 | 169100 | 169100 | 169200 | 169100 | 53 |
| 302 | 20231228 | 140400 | 15018078500 | 169100 | 169100 | 169200 | 169100 | 46 |
| 303 | 20231228 | 140300 | 15010298200 | 169100 | 169200 | 169300 | 169100 | 1065 |
| 304 | 20231228 | 140200 | 14830100100 | 169300 | 169300 | 169300 | 169200 | 63 |
| 305 | 20231228 | 140100 | 14819435900 | 169200 | 169100 | 169200 | 169100 | 709 |
| 306 | 20231228 | 140000 | 14699475300 | 169100 | 169000 | 169200 | 169000 | 377 |
| 307 | 20231228 | 135900 | 14635724600 | 169000 | 169000 | 169100 | 168900 | 779 |
| 308 | 20231228 | 135800 | 14504078100 | 169000 | 168900 | 169000 | 168900 | 78 |
| 309 | 20231228 | 135700 | 14490900800 | 168900 | 168900 | 169000 | 168900 | 148 |
| 310 | 20231228 | 135600 | 14465900600 | 168900 | 168900 | 169000 | 168900 | 62 |
| 311 | 20231228 | 135500 | 14455425700 | 169000 | 168900 | 169000 | 168900 | 79 |
| 312 | 20231228 | 135400 | 14442077800 | 168900 | 168900 | 169000 | 168900 | 202 |
| 313 | 20231228 | 135300 | 14407958100 | 169000 | 168900 | 169000 | 168900 | 62 |
| 314 | 20231228 | 135200 | 14397484100 | 169000 | 168900 | 169000 | 168900 | 52 |
| 315 | 20231228 | 135100 | 14388698500 | 168900 | 169000 | 169000 | 168900 | 75 |
| 316 | 20231228 | 135000 | 14376025900 | 169000 | 168900 | 169000 | 168900 | 75 |
| 317 | 20231228 | 134900 | 14363354300 | 169000 | 169000 | 169000 | 168900 | 51 |
| 318 | 20231228 | 134800 | 14354737900 | 168900 | 168900 | 169000 | 168900 | 78 |
| 319 | 20231228 | 134700 | 14341560300 | 168900 | 168900 | 169000 | 168800 | 115 |
| 320 | 20231228 | 134600 | 14322138400 | 168800 | 168800 | 168900 | 168800 | 51 |
| 321 | 20231228 | 134500 | 14313527300 | 169000 | 168900 | 169000 | 168900 | 85 |
| 322 | 20231228 | 134400 | 14299169800 | 168900 | 168800 | 168900 | 168800 | 167 |
| 323 | 20231228 | 134300 | 14270972500 | 168800 | 168900 | 168900 | 168800 | 37 |
| 324 | 20231228 | 134200 | 14264725400 | 168900 | 168900 | 169000 | 168800 | 60 |
| 325 | 20231228 | 134100 | 14254591500 | 169000 | 168900 | 169000 | 168800 | 466 |
| 326 | 20231228 | 134000 | 14175907200 | 169000 | 169000 | 169100 | 168900 | 396 |
| 327 | 20231228 | 133900 | 14108984000 | 169000 | 169000 | 169100 | 169000 | 66 |
| 328 | 20231228 | 133800 | 14097827400 | 169200 | 169200 | 169200 | 169100 | 343 |
| 329 | 20231228 | 133700 | 14039824000 | 169200 | 169200 | 169200 | 169100 | 41 |
| 330 | 20231228 | 133600 | 14032889900 | 169200 | 169200 | 169200 | 169100 | 363 |
| 331 | 20231228 | 133500 | 13971503300 | 169200 | 169100 | 169200 | 169100 | 79 |
| 332 | 20231228 | 133400 | 13958139700 | 169100 | 169100 | 169200 | 169100 | 96 |
| 333 | 20231228 | 133300 | 13941902400 | 169000 | 169200 | 169200 | 169000 | 896 |
| 334 | 20231228 | 133200 | 13790366100 | 169100 | 169000 | 169200 | 169000 | 310 |
| 335 | 20231228 | 133100 | 13737966800 | 168900 | 168900 | 169000 | 168900 | 132 |
| 336 | 20231228 | 133000 | 13715667800 | 168900 | 168800 | 169000 | 168800 | 115 |
| 337 | 20231228 | 132900 | 13696244800 | 168900 | 168900 | 168900 | 168800 | 176 |
| 338 | 20231228 | 132800 | 13666533500 | 168800 | 168800 | 168900 | 168800 | 46 |
| 339 | 20231228 | 132700 | 13658768000 | 168900 | 168900 | 169000 | 168900 | 109 |
| 340 | 20231228 | 132600 | 13640356700 | 168900 | 168900 | 169000 | 168900 | 71 |
| 341 | 20231228 | 132500 | 13628363300 | 169000 | 168700 | 169000 | 168700 | 289 |
| 342 | 20231228 | 132400 | 13579574500 | 168700 | 168700 | 168800 | 168700 | 42 |
| 343 | 20231228 | 132300 | 13572488000 | 168800 | 168800 | 168800 | 168700 | 39 |
| 344 | 20231228 | 132200 | 13565905400 | 168700 | 168800 | 168800 | 168700 | 90 |
| 345 | 20231228 | 132100 | 13550714500 | 168800 | 168900 | 169000 | 168800 | 206 |
| 346 | 20231228 | 132000 | 13515925500 | 168900 | 169100 | 169100 | 168900 | 64 |
| 347 | 20231228 | 131900 | 13505109900 | 169200 | 169200 | 169300 | 169000 | 441 |
| 348 | 20231228 | 131800 | 13430504000 | 169300 | 169200 | 169300 | 169200 | 405 |
| 349 | 20231228 | 131700 | 13361938700 | 169300 | 169200 | 169300 | 169100 | 335 |
| 350 | 20231228 | 131600 | 13305255200 | 169100 | 169000 | 169200 | 169000 | 262 |
| 351 | 20231228 | 131500 | 13260951500 | 169000 | 169000 | 169100 | 169000 | 45 |
| 352 | 20231228 | 131400 | 13253345600 | 169000 | 169000 | 169100 | 169000 | 78 |
| 353 | 20231228 | 131300 | 13240160600 | 169100 | 168900 | 169100 | 168900 | 264 |
| 354 | 20231228 | 131200 | 13195550300 | 168900 | 169000 | 169000 | 168900 | 64 |
| 355 | 20231228 | 131100 | 13184736800 | 168900 | 168900 | 169000 | 168800 | 87 |
| 356 | 20231228 | 131000 | 13170040600 | 168900 | 169000 | 169000 | 168800 | 87 |
| 357 | 20231228 | 130900 | 13155343400 | 169000 | 169100 | 169100 | 169000 | 172 |
| 358 | 20231228 | 130800 | 13126271800 | 169000 | 169100 | 169100 | 169000 | 188 |
| 359 | 20231228 | 130700 | 13094486000 | 169100 | 169100 | 169200 | 169100 | 288 |
| 360 | 20231228 | 130600 | 13045782800 | 169000 | 168800 | 169100 | 168800 | 943 |
| 361 | 20231228 | 130500 | 12886497100 | 168800 | 168700 | 168800 | 168700 | 74 |
| 362 | 20231228 | 130400 | 12874009100 | 168700 | 168700 | 168800 | 168700 | 51 |
| 363 | 20231228 | 130300 | 12865403000 | 168700 | 168700 | 168800 | 168700 | 134 |
| 364 | 20231228 | 130200 | 12842791500 | 168700 | 168700 | 168800 | 168700 | 71 |
| 365 | 20231228 | 130100 | 12830811700 | 168800 | 168700 | 168800 | 168700 | 32 |
| 366 | 20231228 | 130000 | 12825411500 | 168800 | 168700 | 168800 | 168700 | 68 |
| 367 | 20231228 | 125900 | 12813937200 | 168800 | 168700 | 168800 | 168700 | 47 |
| 368 | 20231228 | 125800 | 12806005700 | 168700 | 168700 | 168800 | 168700 | 61 |
| 369 | 20231228 | 125700 | 12795713300 | 168800 | 168700 | 168800 | 168700 | 118 |
| 370 | 20231228 | 125600 | 12775804800 | 168800 | 169000 | 169100 | 168700 | 618 |
| 371 | 20231228 | 125500 | 12671408500 | 169100 | 169100 | 169200 | 169100 | 100 |
| 372 | 20231228 | 125400 | 12654498000 | 169100 | 169300 | 169300 | 169100 | 127 |
| 373 | 20231228 | 125300 | 12633009600 | 169300 | 169300 | 169300 | 169200 | 374 |
| 374 | 20231228 | 125200 | 12569727500 | 169200 | 169200 | 169300 | 169100 | 62 |
| 375 | 20231228 | 125100 | 12559237000 | 169200 | 169100 | 169200 | 169000 | 472 |
| 376 | 20231228 | 125000 | 12479398800 | 169100 | 169100 | 169100 | 169000 | 757 |
| 377 | 20231228 | 124900 | 12351411800 | 169000 | 169000 | 169100 | 169000 | 58 |
| 378 | 20231228 | 124800 | 12341606500 | 169100 | 169000 | 169100 | 168900 | 652 |
| 379 | 20231228 | 124700 | 12231417300 | 168900 | 169000 | 169000 | 168900 | 34 |
| 380 | 20231228 | 124600 | 12225673700 | 168900 | 168800 | 168900 | 168800 | 237 |
| 381 | 20231228 | 124500 | 12185655100 | 168800 | 168800 | 168900 | 168700 | 175 |
| 382 | 20231228 | 124400 | 12156115800 | 168700 | 168800 | 168800 | 168700 | 50 |
| 383 | 20231228 | 124300 | 12147679300 | 168700 | 168800 | 168800 | 168700 | 91 |
| 384 | 20231228 | 124200 | 12132320800 | 168700 | 168800 | 168800 | 168700 | 34 |
| 385 | 20231228 | 124100 | 12126583300 | 168700 | 168800 | 168800 | 168700 | 221 |
| 386 | 20231228 | 124000 | 12089280600 | 168700 | 168800 | 168900 | 168700 | 166 |
| 387 | 20231228 | 123900 | 12061261800 | 168800 | 168600 | 168900 | 168600 | 209 |
| 388 | 20231228 | 123800 | 12025987700 | 168700 | 168400 | 168700 | 168400 | 207 |
| 389 | 20231228 | 123700 | 11991097700 | 168500 | 168500 | 168500 | 168400 | 61 |
| 390 | 20231228 | 123600 | 11980821400 | 168500 | 168400 | 168600 | 168400 | 102 |
| 391 | 20231228 | 123500 | 11963634400 | 168400 | 168600 | 168600 | 168400 | 162 |
| 392 | 20231228 | 123400 | 11936338600 | 168500 | 168600 | 168600 | 168500 | 145 |
| 393 | 20231228 | 123300 | 11911894300 | 168600 | 168600 | 168700 | 168500 | 196 |
| 394 | 20231228 | 123200 | 11878847700 | 168500 | 168500 | 168600 | 168500 | 38 |
| 395 | 20231228 | 123100 | 11872443300 | 168500 | 168400 | 168500 | 168400 | 47 |
| 396 | 20231228 | 123000 | 11864525300 | 168400 | 168300 | 168600 | 168300 | 223 |
| 397 | 20231228 | 122900 | 11826967000 | 168400 | 168300 | 168400 | 168300 | 46 |
| 398 | 20231228 | 122800 | 11819223000 | 168300 | 168400 | 168400 | 168300 | 165 |
| 399 | 20231228 | 122700 | 11791440000 | 168400 | 168700 | 168700 | 168400 | 294 |
| 400 | 20231228 | 122600 | 11741891700 | 168700 | 168600 | 168700 | 168600 | 52 |
| 401 | 20231228 | 122500 | 11733123800 | 168700 | 168800 | 168900 | 168700 | 155 |
| 402 | 20231228 | 122400 | 11706967100 | 168900 | 168900 | 169000 | 168800 | 168 |
| 403 | 20231228 | 122300 | 11678594900 | 169000 | 169000 | 169100 | 168900 | 190 |
| 404 | 20231228 | 122200 | 11646482600 | 169000 | 168900 | 169100 | 168900 | 420 |
| 405 | 20231228 | 122100 | 11575497100 | 169000 | 168800 | 169000 | 168800 | 251 |
| 406 | 20231228 | 122000 | 11533104700 | 168800 | 168700 | 168800 | 168600 | 627 |
| 407 | 20231228 | 121900 | 11427308300 | 168700 | 168600 | 168700 | 168600 | 73 |
| 408 | 20231228 | 121800 | 11414995700 | 168600 | 168700 | 168700 | 168600 | 318 |
| 409 | 20231228 | 121700 | 11361374900 | 168700 | 168500 | 168700 | 168500 | 146 |
| 410 | 20231228 | 121600 | 11336749000 | 168500 | 168500 | 168700 | 168400 | 227 |
| 411 | 20231228 | 121500 | 11298481900 | 168400 | 168400 | 168500 | 168400 | 35 |
| 412 | 20231228 | 121400 | 11292586600 | 168500 | 168600 | 168700 | 168500 | 221 |
| 413 | 20231228 | 121300 | 11255331500 | 168500 | 168500 | 168700 | 168500 | 143 |
| 414 | 20231228 | 121200 | 11231221500 | 168700 | 168600 | 168700 | 168400 | 551 |
| 415 | 20231228 | 121100 | 11138302300 | 168500 | 168400 | 168700 | 168400 | 670 |
| 416 | 20231228 | 121000 | 11025383000 | 168500 | 168500 | 168500 | 168400 | 502 |
| 417 | 20231228 | 120900 | 10940796600 | 168400 | 168500 | 168500 | 168400 | 310 |
| 418 | 20231228 | 120800 | 10888583600 | 168500 | 168400 | 168500 | 168400 | 68 |
| 419 | 20231228 | 120700 | 10877126200 | 168400 | 168400 | 168500 | 168300 | 424 |
| 420 | 20231228 | 120600 | 10805698800 | 168400 | 168300 | 168400 | 168200 | 755 |
| 421 | 20231228 | 120500 | 10678648600 | 168300 | 168100 | 168300 | 168100 | 397 |
| 422 | 20231228 | 120400 | 10611899800 | 168100 | 168000 | 168100 | 168000 | 117 |
| 423 | 20231228 | 120300 | 10592233700 | 168000 | 168000 | 168100 | 168000 | 83 |
| 424 | 20231228 | 120200 | 10578282600 | 168100 | 168100 | 168100 | 168000 | 228 |
| 425 | 20231228 | 120100 | 10539957100 | 168100 | 168100 | 168100 | 168000 | 31 |
| 426 | 20231228 | 120000 | 10534747200 | 168000 | 168100 | 168100 | 168000 | 69 |
| 427 | 20231228 | 115900 | 10523152800 | 168000 | 168000 | 168000 | 167900 | 255 |
| 428 | 20231228 | 115800 | 10480313900 | 168000 | 167900 | 168000 | 167900 | 52 |
| 429 | 20231228 | 115700 | 10471578900 | 167900 | 167900 | 168000 | 167900 | 46 |
| 430 | 20231228 | 115600 | 10463852900 | 168000 | 168000 | 168100 | 168000 | 94 |
| 431 | 20231228 | 115500 | 10448057600 | 168100 | 168000 | 168100 | 168000 | 59 |
| 432 | 20231228 | 115400 | 10438142000 | 168000 | 168000 | 168100 | 168000 | 225 |
| 433 | 20231228 | 115300 | 10400339200 | 168000 | 168000 | 168000 | 167900 | 210 |
| 434 | 20231228 | 115200 | 10365060200 | 167900 | 168000 | 168000 | 167900 | 42 |
| 435 | 20231228 | 115100 | 10358004800 | 167900 | 167900 | 168000 | 167900 | 47 |
| 436 | 20231228 | 115000 | 10350110200 | 168000 | 168100 | 168100 | 167900 | 290 |
| 437 | 20231228 | 114900 | 10301391100 | 168100 | 168100 | 168100 | 168000 | 189 |
| 438 | 20231228 | 114800 | 10269635000 | 168100 | 168000 | 168100 | 168000 | 58 |
| 439 | 20231228 | 114700 | 10259887000 | 168100 | 168100 | 168100 | 168000 | 219 |
| 440 | 20231228 | 114600 | 10223091500 | 168100 | 168100 | 168100 | 168000 | 43 |
| 441 | 20231228 | 114500 | 10215864500 | 168000 | 168000 | 168100 | 168000 | 63 |
| 442 | 20231228 | 114400 | 10205276700 | 168100 | 168100 | 168100 | 167700 | 424 |
| 443 | 20231228 | 114300 | 10134073900 | 168000 | 168100 | 168100 | 168000 | 88 |
| 444 | 20231228 | 114200 | 10119281800 | 168000 | 168100 | 168100 | 168000 | 69 |
| 445 | 20231228 | 114100 | 10107685200 | 168100 | 168100 | 168100 | 168000 | 71 |
| 446 | 20231228 | 114000 | 10095752300 | 168100 | 168100 | 168100 | 168000 | 83 |
| 447 | 20231228 | 113900 | 10081806000 | 168100 | 168100 | 168100 | 168000 | 108 |
| 448 | 20231228 | 113800 | 10063655800 | 168100 | 168200 | 168200 | 168000 | 426 |
| 449 | 20231228 | 113700 | 9992045300 | 168200 | 168100 | 168200 | 168100 | 82 |
| 450 | 20231228 | 113600 | 9978254400 | 168100 | 168200 | 168200 | 168100 | 71 |
| 451 | 20231228 | 113500 | 9966317000 | 168100 | 168200 | 168200 | 168100 | 65 |
| 452 | 20231228 | 113400 | 9955385200 | 168100 | 168200 | 168200 | 168100 | 81 |
| 453 | 20231228 | 113300 | 9941764600 | 168100 | 168200 | 168200 | 168100 | 31 |
| 454 | 20231228 | 113200 | 9936551100 | 168200 | 168200 | 168200 | 168100 | 260 |
| 455 | 20231228 | 113100 | 9892823100 | 168200 | 168100 | 168200 | 168100 | 359 |
| 456 | 20231228 | 113000 | 9832458100 | 168100 | 168100 | 168100 | 167900 | 366 |
| 457 | 20231228 | 112900 | 9770956200 | 168200 | 168000 | 168200 | 168000 | 201 |
| 458 | 20231228 | 112800 | 9737176300 | 168000 | 167800 | 168000 | 167700 | 342 |
| 459 | 20231228 | 112700 | 9679775700 | 167800 | 167800 | 167800 | 167700 | 46 |
| 460 | 20231228 | 112600 | 9672057300 | 167700 | 167700 | 167800 | 167600 | 129 |
| 461 | 20231228 | 112500 | 9650422600 | 167600 | 167700 | 167700 | 167600 | 233 |
| 462 | 20231228 | 112400 | 9611359500 | 167600 | 167700 | 167700 | 167600 | 70 |
| 463 | 20231228 | 112300 | 9599626700 | 167700 | 167800 | 167800 | 167500 | 73 |
| 464 | 20231228 | 112200 | 9587385900 | 167800 | 167500 | 167800 | 167500 | 191 |
| 465 | 20231228 | 112100 | 9555379400 | 167600 | 167700 | 167800 | 167500 | 186 |
| 466 | 20231228 | 112000 | 9524207600 | 167800 | 167800 | 167800 | 167700 | 486 |
| 467 | 20231228 | 111900 | 9442682500 | 167900 | 168100 | 168100 | 167800 | 223 |
| 468 | 20231228 | 111800 | 9405233100 | 168000 | 168100 | 168200 | 168000 | 219 |
| 469 | 20231228 | 111700 | 9368418100 | 168100 | 168000 | 168200 | 168000 | 170 |
| 470 | 20231228 | 111600 | 9339844700 | 168100 | 168000 | 168100 | 167900 | 162 |
| 471 | 20231228 | 111500 | 9312628400 | 168000 | 168000 | 168000 | 167900 | 187 |
| 472 | 20231228 | 111400 | 9281213700 | 168000 | 167800 | 168000 | 167700 | 517 |
| 473 | 20231228 | 111300 | 9194410200 | 167700 | 167700 | 167800 | 167700 | 74 |
| 474 | 20231228 | 111200 | 9181995900 | 167700 | 167700 | 167800 | 167600 | 57 |
| 475 | 20231228 | 111100 | 9172433400 | 167700 | 167600 | 167700 | 167600 | 181 |
| 476 | 20231228 | 111000 | 9142082300 | 167600 | 167800 | 167900 | 167600 | 73 |
| 477 | 20231228 | 110900 | 9129836000 | 167900 | 167900 | 167900 | 167800 | 247 |
| 478 | 20231228 | 110800 | 9088372000 | 168000 | 168000 | 168000 | 167900 | 324 |
| 479 | 20231228 | 110700 | 9033967700 | 168000 | 167800 | 168000 | 167800 | 283 |
| 480 | 20231228 | 110600 | 8986457600 | 167800 | 167700 | 167800 | 167600 | 145 |
| 481 | 20231228 | 110500 | 8962138700 | 167800 | 167900 | 167900 | 167700 | 322 |
| 482 | 20231228 | 110400 | 8908122700 | 167900 | 167800 | 167900 | 167800 | 306 |
| 483 | 20231228 | 110300 | 8856773600 | 167800 | 167800 | 167900 | 167700 | 209 |
| 484 | 20231228 | 110200 | 8821701700 | 167700 | 167400 | 167700 | 167400 | 549 |
| 485 | 20231228 | 110100 | 8729718700 | 167400 | 167400 | 167500 | 167300 | 209 |
| 486 | 20231228 | 110000 | 8694731600 | 167300 | 167200 | 167400 | 167100 | 106 |
| 487 | 20231228 | 105900 | 8677003400 | 167100 | 167200 | 167200 | 167000 | 76 |
| 488 | 20231228 | 105800 | 8664303100 | 167000 | 167300 | 167400 | 166900 | 182 |
| 489 | 20231228 | 105700 | 8633866000 | 166900 | 167000 | 167300 | 166900 | 385 |
| 490 | 20231228 | 105600 | 8569523000 | 166900 | 167000 | 167000 | 166900 | 54 |
| 491 | 20231228 | 105500 | 8560506800 | 167000 | 166900 | 167000 | 166800 | 72 |
| 492 | 20231228 | 105400 | 8548487100 | 166900 | 167000 | 167000 | 166700 | 537 |
| 493 | 20231228 | 105300 | 8458880800 | 167000 | 166900 | 167000 | 166900 | 42 |
| 494 | 20231228 | 105200 | 8451868500 | 166900 | 166900 | 167000 | 166900 | 39 |
| 495 | 20231228 | 105100 | 8445357300 | 167000 | 166900 | 167000 | 166900 | 227 |
| 496 | 20231228 | 105000 | 8407464600 | 166900 | 166900 | 167000 | 166800 | 249 |
| 497 | 20231228 | 104900 | 8365909200 | 167000 | 166900 | 167000 | 166900 | 80 |
| 498 | 20231228 | 104800 | 8352555700 | 167000 | 167000 | 167000 | 166900 | 99 |
| 499 | 20231228 | 104700 | 8336028200 | 167100 | 167000 | 167200 | 167000 | 180 |
| 500 | 20231228 | 104600 | 8305955200 | 166900 | 166900 | 167000 | 166900 | 43 |
| 501 | 20231228 | 104500 | 8298776600 | 167000 | 167000 | 167000 | 166700 | 274 |
| 502 | 20231228 | 104400 | 8253058600 | 166900 | 166900 | 167100 | 166900 | 275 |
| 503 | 20231228 | 104300 | 8207134800 | 167000 | 167300 | 167300 | 166900 | 270 |
| 504 | 20231228 | 104200 | 8162018300 | 167300 | 167300 | 167400 | 167100 | 93 |
| 505 | 20231228 | 104100 | 8146461900 | 167400 | 167300 | 167500 | 167200 | 442 |
| 506 | 20231228 | 104000 | 8072503800 | 167300 | 167000 | 167300 | 166900 | 673 |
| 507 | 20231228 | 103900 | 7960096800 | 166900 | 166900 | 167000 | 166800 | 350 |
| 508 | 20231228 | 103800 | 7901682000 | 166900 | 166600 | 166900 | 166500 | 1057 |
| 509 | 20231228 | 103700 | 7725490700 | 166600 | 166500 | 166600 | 166500 | 45 |
| 510 | 20231228 | 103600 | 7717994500 | 166500 | 166400 | 166500 | 166300 | 360 |
| 511 | 20231228 | 103500 | 7658078000 | 166400 | 166300 | 166400 | 166300 | 64 |
| 512 | 20231228 | 103400 | 7647432700 | 166300 | 166300 | 166400 | 166300 | 168 |
| 513 | 20231228 | 103300 | 7619491900 | 166400 | 166200 | 166400 | 166200 | 563 |
| 514 | 20231228 | 103200 | 7525885200 | 166100 | 166100 | 166200 | 166100 | 91 |
| 515 | 20231228 | 103100 | 7510769000 | 166200 | 166200 | 166200 | 166100 | 59 |
| 516 | 20231228 | 103000 | 7500965800 | 166100 | 166200 | 166200 | 166100 | 209 |
| 517 | 20231228 | 102900 | 7466248500 | 166200 | 166100 | 166500 | 166100 | 247 |
| 518 | 20231228 | 102800 | 7425172600 | 166200 | 166100 | 166200 | 166100 | 417 |
| 519 | 20231228 | 102700 | 7355896100 | 166100 | 165700 | 166200 | 165700 | 669 |
| 520 | 20231228 | 102600 | 7244959700 | 165700 | 165200 | 165700 | 165200 | 1179 |
| 521 | 20231228 | 102500 | 7050017000 | 165200 | 165300 | 165300 | 165100 | 498 |
| 522 | 20231228 | 102400 | 6967710800 | 165300 | 165100 | 165300 | 165100 | 36 |
| 523 | 20231228 | 102300 | 6961764700 | 165000 | 165300 | 165300 | 164900 | 3175 |
| 524 | 20231228 | 102200 | 6437790300 | 165300 | 165300 | 165300 | 165200 | 122 |
| 525 | 20231228 | 102100 | 6417633500 | 165300 | 165200 | 165300 | 165200 | 52 |
| 526 | 20231228 | 102000 | 6409039600 | 165200 | 165400 | 165500 | 165200 | 547 |
| 527 | 20231228 | 101900 | 6318595700 | 165400 | 165300 | 165500 | 165300 | 233 |
| 528 | 20231228 | 101800 | 6280071100 | 165300 | 165400 | 165500 | 165300 | 1389 |
| 529 | 20231228 | 101700 | 6050378500 | 165400 | 165500 | 165500 | 165300 | 85 |
| 530 | 20231228 | 101600 | 6036323000 | 165400 | 165500 | 165500 | 165400 | 291 |
| 531 | 20231228 | 101500 | 5988187700 | 165400 | 165400 | 165500 | 165400 | 162 |
| 532 | 20231228 | 101400 | 5961390300 | 165400 | 165200 | 165400 | 165100 | 405 |
| 533 | 20231228 | 101300 | 5894479200 | 165200 | 165100 | 165200 | 165000 | 224 |
| 534 | 20231228 | 101200 | 5857496700 | 165100 | 165300 | 165400 | 165100 | 248 |
| 535 | 20231228 | 101100 | 5816516700 | 165400 | 165300 | 165500 | 165100 | 508 |
| 536 | 20231228 | 101000 | 5732567600 | 165400 | 165600 | 165700 | 165400 | 425 |
| 537 | 20231228 | 100900 | 5662211400 | 165700 | 165400 | 165700 | 165400 | 212 |
| 538 | 20231228 | 100800 | 5627126100 | 165400 | 165300 | 165400 | 165300 | 131 |
| 539 | 20231228 | 100700 | 5605471500 | 165300 | 165000 | 165300 | 164900 | 220 |
| 540 | 20231228 | 100600 | 5569160000 | 165100 | 165000 | 165300 | 165000 | 438 |
| 541 | 20231228 | 100500 | 5496865300 | 165000 | 164900 | 165000 | 164900 | 370 |
| 542 | 20231228 | 100400 | 5435841300 | 164900 | 165300 | 165300 | 164900 | 1129 |
| 543 | 20231228 | 100300 | 5249494400 | 165300 | 165400 | 165400 | 165300 | 189 |
| 544 | 20231228 | 100200 | 5218250100 | 165400 | 165200 | 165400 | 165100 | 277 |
| 545 | 20231228 | 100100 | 5172508100 | 165200 | 165200 | 165300 | 165100 | 236 |
| 546 | 20231228 | 100000 | 5133527100 | 165200 | 165000 | 165400 | 165000 | 139 |
| 547 | 20231228 | 095900 | 5110571200 | 165000 | 165300 | 165400 | 164900 | 523 |
| 548 | 20231228 | 095800 | 5024229600 | 165300 | 165000 | 165400 | 165000 | 481 |
| 549 | 20231228 | 095700 | 4944852800 | 165000 | 165500 | 165500 | 164900 | 5683 |
| 550 | 20231228 | 095600 | 4006511700 | 165500 | 165600 | 165600 | 165500 | 153 |
| 551 | 20231228 | 095500 | 3981188100 | 165600 | 165600 | 165600 | 165500 | 227 |
| 552 | 20231228 | 095400 | 3943618900 | 165600 | 165600 | 165600 | 165500 | 93 |
| 553 | 20231228 | 095300 | 3928218800 | 165600 | 165400 | 165600 | 165400 | 183 |
| 554 | 20231228 | 095200 | 3897927900 | 165400 | 165700 | 165900 | 165300 | 1125 |
| 555 | 20231228 | 095100 | 3711810900 | 165600 | 165400 | 165700 | 165400 | 412 |
| 556 | 20231228 | 095000 | 3643615200 | 165400 | 165400 | 165400 | 165300 | 66 |
| 557 | 20231228 | 094900 | 3632700900 | 165300 | 165500 | 165500 | 165300 | 1198 |
| 558 | 20231228 | 094800 | 3434645900 | 165500 | 165300 | 165500 | 165300 | 127 |
| 559 | 20231228 | 094700 | 3413634700 | 165400 | 165600 | 165600 | 165400 | 1354 |
| 560 | 20231228 | 094600 | 3189574600 | 165500 | 166000 | 166000 | 165500 | 1474 |
| 561 | 20231228 | 094500 | 2945435500 | 166000 | 165900 | 166000 | 165900 | 53 |
| 562 | 20231228 | 094400 | 2936641000 | 165900 | 166100 | 166100 | 165900 | 195 |
| 563 | 20231228 | 094300 | 2904270600 | 166100 | 166100 | 166100 | 165800 | 911 |
| 564 | 20231228 | 094200 | 2753179700 | 166100 | 166000 | 166100 | 166000 | 135 |
| 565 | 20231228 | 094100 | 2730767000 | 166100 | 166100 | 166100 | 166000 | 83 |
| 566 | 20231228 | 094000 | 2716987900 | 166100 | 165900 | 166100 | 165800 | 605 |
| 567 | 20231228 | 093900 | 2616569400 | 166000 | 165900 | 166000 | 165900 | 146 |
| 568 | 20231228 | 093800 | 2592347600 | 165900 | 165900 | 166000 | 165900 | 197 |
| 569 | 20231228 | 093700 | 2559665000 | 165900 | 166000 | 166100 | 165900 | 578 |
| 570 | 20231228 | 093600 | 2463755500 | 166100 | 166200 | 166300 | 166000 | 958 |
| 571 | 20231228 | 093500 | 2304656200 | 166300 | 166100 | 166300 | 166000 | 447 |
| 572 | 20231228 | 093400 | 2230385200 | 166100 | 166100 | 166100 | 165800 | 876 |
| 573 | 20231228 | 093300 | 2085014000 | 166100 | 166400 | 166400 | 166000 | 717 |
| 574 | 20231228 | 093200 | 1965925100 | 166300 | 166300 | 166500 | 166300 | 161 |
| 575 | 20231228 | 093100 | 1939130900 | 166300 | 166400 | 166500 | 165800 | 3082 |
| 576 | 20231228 | 093000 | 1427161000 | 166500 | 166800 | 166800 | 166500 | 703 |
| 577 | 20231228 | 092900 | 1310025200 | 166800 | 167100 | 167100 | 166700 | 1107 |
| 578 | 20231228 | 092800 | 1125324400 | 167100 | 167000 | 167100 | 166900 | 435 |
| 579 | 20231228 | 092700 | 1052657600 | 167000 | 167200 | 167200 | 167000 | 79 |
| 580 | 20231228 | 092600 | 1039458400 | 167200 | 167100 | 167200 | 167000 | 28 |
| 581 | 20231228 | 092500 | 1034779400 | 167100 | 167100 | 167200 | 167000 | 177 |
| 582 | 20231228 | 092400 | 1005208800 | 167100 | 167000 | 167100 | 167000 | 229 |
| 583 | 20231228 | 092300 | 966951000 | 167000 | 167100 | 167100 | 167000 | 534 |
| 584 | 20231228 | 092200 | 877769900 | 167100 | 167000 | 167200 | 166900 | 85 |
| 585 | 20231228 | 092100 | 863572500 | 167000 | 167000 | 167000 | 167000 | 161 |
| 586 | 20231228 | 092000 | 836685500 | 166900 | 167100 | 167200 | 166900 | 462 |
| 587 | 20231228 | 091900 | 759524900 | 167200 | 167300 | 167400 | 167200 | 189 |
| 588 | 20231228 | 091800 | 727910800 | 167300 | 167300 | 167400 | 167300 | 60 |
| 589 | 20231228 | 091700 | 717869500 | 167300 | 167100 | 167400 | 167100 | 44 |
| 590 | 20231228 | 091600 | 710512100 | 167100 | 167100 | 167500 | 167000 | 297 |
| 591 | 20231228 | 091500 | 660897300 | 167100 | 167000 | 167200 | 167000 | 215 |
| 592 | 20231228 | 091400 | 624973600 | 167000 | 167400 | 167400 | 167000 | 541 |
| 593 | 20231228 | 091300 | 534539500 | 167500 | 167900 | 167900 | 167400 | 210 |
| 594 | 20231228 | 091200 | 499342500 | 167900 | 168000 | 168000 | 167900 | 30 |
| 595 | 20231228 | 091100 | 494304500 | 168000 | 168000 | 168100 | 168000 | 117 |
| 596 | 20231228 | 091000 | 474645300 | 168100 | 168700 | 168700 | 168100 | 272 |
| 597 | 20231228 | 090900 | 428824500 | 168700 | 168900 | 169000 | 168600 | 147 |
| 598 | 20231228 | 090800 | 404016500 | 169000 | 169200 | 169200 | 169000 | 186 |
| 599 | 20231228 | 090700 | 372545700 | 169200 | 169100 | 169200 | 168900 | 240 |
| 600 | 20231228 | 090600 | 331978400 | 169200 | 169400 | 169400 | 169100 | 81 |
| 601 | 20231228 | 090500 | 318265600 | 169400 | 169500 | 169500 | 169200 | 330 |
| 602 | 20231228 | 090400 | 262388400 | 169500 | 168600 | 169500 | 168600 | 476 |
| 603 | 20231228 | 090300 | 182027900 | 168600 | 168100 | 168600 | 168100 | 95 |
| 604 | 20231228 | 090200 | 166038400 | 168600 | 168100 | 168600 | 168100 | 16 |
| 605 | 20231228 | 090100 | 163345300 | 168500 | 168400 | 168700 | 168000 | 336 |
| 606 | 20231228 | 090000 | 106763700 | 168400 | 168700 | 168700 | 168400 | 632 |