30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 183000 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 20360 |
| 3 | 20231228 | 182900 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 4 | 20231228 | 182800 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 5 | 20231228 | 182700 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 6 | 20231228 | 182600 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 7 | 20231228 | 182500 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 8 | 20231228 | 182400 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 9 | 20231228 | 182300 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 10 | 20231228 | 182200 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 11 | 20231228 | 182100 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 12 | 20231228 | 182000 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 13 | 20231228 | 181900 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 14 | 20231228 | 181800 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 15 | 20231228 | 181700 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 16 | 20231228 | 181600 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 17 | 20231228 | 181500 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 18 | 20231228 | 181400 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 19 | 20231228 | 181300 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 20 | 20231228 | 181200 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 21 | 20231228 | 181100 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 22 | 20231228 | 181000 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 23 | 20231228 | 180900 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 24 | 20231228 | 180800 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 25 | 20231228 | 180700 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 26 | 20231228 | 180600 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 27 | 20231228 | 180500 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 28 | 20231228 | 180400 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 29 | 20231228 | 180300 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 30 | 20231228 | 180200 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 31 | 20231228 | 180100 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 32 | 20231228 | 180000 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 20360 |
| 33 | 20231228 | 175900 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 34 | 20231228 | 175800 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 35 | 20231228 | 175700 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 36 | 20231228 | 175600 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 37 | 20231228 | 175500 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 38 | 20231228 | 175400 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 39 | 20231228 | 175300 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 40 | 20231228 | 175200 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 41 | 20231228 | 175100 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 42 | 20231228 | 175000 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 43 | 20231228 | 174900 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 44 | 20231228 | 174800 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 45 | 20231228 | 174700 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 46 | 20231228 | 174600 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 47 | 20231228 | 174500 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 48 | 20231228 | 174400 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 49 | 20231228 | 174300 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 50 | 20231228 | 174200 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 51 | 20231228 | 174100 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 52 | 20231228 | 174000 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 53 | 20231228 | 173900 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 54 | 20231228 | 173800 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 55 | 20231228 | 173700 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 56 | 20231228 | 173600 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 57 | 20231228 | 173500 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 58 | 20231228 | 173400 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 59 | 20231228 | 173300 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 60 | 20231228 | 173200 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 61 | 20231228 | 173100 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 62 | 20231228 | 173000 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 20360 |
| 63 | 20231228 | 172900 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 64 | 20231228 | 172800 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 65 | 20231228 | 172700 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 66 | 20231228 | 172600 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 67 | 20231228 | 172500 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 68 | 20231228 | 172400 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 69 | 20231228 | 172300 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 70 | 20231228 | 172200 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 71 | 20231228 | 172100 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 72 | 20231228 | 172000 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 73 | 20231228 | 171900 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 74 | 20231228 | 171800 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 75 | 20231228 | 171700 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 76 | 20231228 | 171600 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 77 | 20231228 | 171500 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 78 | 20231228 | 171400 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 79 | 20231228 | 171300 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 80 | 20231228 | 171200 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 81 | 20231228 | 171100 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 82 | 20231228 | 171000 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 83 | 20231228 | 170900 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 84 | 20231228 | 170800 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 85 | 20231228 | 170700 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 86 | 20231228 | 170600 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 87 | 20231228 | 170500 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 88 | 20231228 | 170400 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 89 | 20231228 | 170300 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 90 | 20231228 | 170200 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 91 | 20231228 | 170100 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 92 | 20231228 | 170000 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 20360 |
| 93 | 20231228 | 165900 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 94 | 20231228 | 165800 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 95 | 20231228 | 165700 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 96 | 20231228 | 165600 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 97 | 20231228 | 165500 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 98 | 20231228 | 165400 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 99 | 20231228 | 165300 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 100 | 20231228 | 165200 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 101 | 20231228 | 165100 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 102 | 20231228 | 165000 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 103 | 20231228 | 164900 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 104 | 20231228 | 164800 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 105 | 20231228 | 164700 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 106 | 20231228 | 164600 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 107 | 20231228 | 164500 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 108 | 20231228 | 164400 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 109 | 20231228 | 164300 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 110 | 20231228 | 164200 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 111 | 20231228 | 164100 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 112 | 20231228 | 164000 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 113 | 20231228 | 163900 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 114 | 20231228 | 163800 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 115 | 20231228 | 163700 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 116 | 20231228 | 163600 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 117 | 20231228 | 163500 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 118 | 20231228 | 163400 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 119 | 20231228 | 163300 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 120 | 20231228 | 163200 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 121 | 20231228 | 163100 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 122 | 20231228 | 163000 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 20360 |
| 123 | 20231228 | 162900 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 124 | 20231228 | 162800 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 125 | 20231228 | 162700 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 126 | 20231228 | 162600 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 127 | 20231228 | 162500 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 128 | 20231228 | 162400 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 129 | 20231228 | 162300 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 130 | 20231228 | 162200 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 131 | 20231228 | 162100 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 132 | 20231228 | 162000 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 133 | 20231228 | 161900 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 134 | 20231228 | 161800 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 135 | 20231228 | 161700 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 136 | 20231228 | 161600 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 137 | 20231228 | 161500 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 138 | 20231228 | 161400 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 139 | 20231228 | 161300 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 140 | 20231228 | 161200 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 141 | 20231228 | 161100 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 142 | 20231228 | 161000 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 143 | 20231228 | 160900 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 144 | 20231228 | 160800 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 145 | 20231228 | 160700 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 146 | 20231228 | 160600 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 147 | 20231228 | 160500 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 148 | 20231228 | 160400 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 149 | 20231228 | 160300 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 150 | 20231228 | 160200 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 151 | 20231228 | 160100 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 152 | 20231228 | 160000 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 20360 |
| 153 | 20231228 | 155900 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 154 | 20231228 | 155800 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 155 | 20231228 | 155700 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 156 | 20231228 | 155600 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 157 | 20231228 | 155500 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 158 | 20231228 | 155400 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 159 | 20231228 | 155300 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 160 | 20231228 | 155200 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 161 | 20231228 | 155100 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 162 | 20231228 | 155000 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 163 | 20231228 | 154900 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 164 | 20231228 | 154800 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 165 | 20231228 | 154700 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 166 | 20231228 | 154600 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 167 | 20231228 | 154500 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 168 | 20231228 | 154400 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 169 | 20231228 | 154300 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 170 | 20231228 | 154200 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 171 | 20231228 | 154100 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 172 | 20231228 | 154000 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 173 | 20231228 | 153900 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 174 | 20231228 | 153800 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 175 | 20231228 | 153700 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 176 | 20231228 | 153600 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 177 | 20231228 | 153500 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 178 | 20231228 | 153400 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 179 | 20231228 | 153300 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 180 | 20231228 | 153200 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 181 | 20231228 | 153100 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 0 |
| 182 | 20231228 | 153000 | 4287105650 | 15600 | 15600 | 15600 | 15600 | 40720 |
| 183 | 20231228 | 152900 | 3969489650 | 15710 | 15710 | 15710 | 15710 | 0 |
| 184 | 20231228 | 152800 | 3969489650 | 15710 | 15710 | 15710 | 15710 | 0 |
| 185 | 20231228 | 152700 | 3969489650 | 15710 | 15710 | 15710 | 15710 | 0 |
| 186 | 20231228 | 152600 | 3969489650 | 15710 | 15710 | 15710 | 15710 | 0 |
| 187 | 20231228 | 152500 | 3969489650 | 15710 | 15710 | 15710 | 15710 | 0 |
| 188 | 20231228 | 152400 | 3969489650 | 15710 | 15710 | 15710 | 15710 | 0 |
| 189 | 20231228 | 152300 | 3969489650 | 15710 | 15710 | 15710 | 15710 | 0 |
| 190 | 20231228 | 152200 | 3969489650 | 15710 | 15710 | 15710 | 15710 | 0 |
| 191 | 20231228 | 152100 | 3969489650 | 15710 | 15710 | 15710 | 15710 | 0 |
| 192 | 20231228 | 152000 | 3969489650 | 15710 | 15710 | 15710 | 15710 | 0 |
| 193 | 20231228 | 151900 | 3969489650 | 15710 | 15690 | 15740 | 15690 | 947 |
| 194 | 20231228 | 151800 | 3954622480 | 15690 | 15670 | 15700 | 15670 | 691 |
| 195 | 20231228 | 151700 | 3943784920 | 15670 | 15670 | 15680 | 15670 | 541 |
| 196 | 20231228 | 151600 | 3935304570 | 15680 | 15670 | 15680 | 15670 | 739 |
| 197 | 20231228 | 151500 | 3923723410 | 15670 | 15670 | 15680 | 15670 | 35 |
| 198 | 20231228 | 151400 | 3923174720 | 15680 | 15680 | 15680 | 15670 | 2330 |
| 199 | 20231228 | 151300 | 3886642870 | 15670 | 15670 | 15680 | 15670 | 760 |
| 200 | 20231228 | 151200 | 3874731320 | 15680 | 15670 | 15680 | 15670 | 108 |
| 201 | 20231228 | 151100 | 3873038230 | 15670 | 15680 | 15680 | 15670 | 200 |
| 202 | 20231228 | 151000 | 3869903130 | 15680 | 15680 | 15680 | 15670 | 1014 |
| 203 | 20231228 | 150900 | 3854004630 | 15680 | 15650 | 15680 | 15650 | 323 |
| 204 | 20231228 | 150800 | 3848949260 | 15640 | 15640 | 15680 | 15630 | 2010 |
| 205 | 20231228 | 150700 | 3817491160 | 15640 | 15640 | 15640 | 15630 | 263 |
| 206 | 20231228 | 150600 | 3813377860 | 15640 | 15640 | 15650 | 15630 | 454 |
| 207 | 20231228 | 150500 | 3806275900 | 15640 | 15640 | 15650 | 15640 | 266 |
| 208 | 20231228 | 150400 | 3802115130 | 15640 | 15630 | 15650 | 15630 | 286 |
| 209 | 20231228 | 150300 | 3797639440 | 15630 | 15630 | 15650 | 15630 | 779 |
| 210 | 20231228 | 150200 | 3785448630 | 15650 | 15630 | 15650 | 15600 | 4431 |
| 211 | 20231228 | 150100 | 3716249780 | 15610 | 15670 | 15680 | 15610 | 2654 |
| 212 | 20231228 | 150000 | 3674701600 | 15620 | 15690 | 15700 | 15620 | 288 |
| 213 | 20231228 | 145900 | 3670186470 | 15680 | 15750 | 15760 | 15680 | 1067 |
| 214 | 20231228 | 145800 | 3653426230 | 15750 | 15740 | 15760 | 15700 | 802 |
| 215 | 20231228 | 145700 | 3640808090 | 15730 | 15760 | 15760 | 15730 | 374 |
| 216 | 20231228 | 145600 | 3634922370 | 15730 | 15760 | 15760 | 15730 | 286 |
| 217 | 20231228 | 145500 | 3630422640 | 15730 | 15770 | 15770 | 15730 | 213 |
| 218 | 20231228 | 145400 | 3627070990 | 15740 | 15770 | 15770 | 15730 | 236 |
| 219 | 20231228 | 145300 | 3623358540 | 15770 | 15760 | 15770 | 15730 | 812 |
| 220 | 20231228 | 145200 | 3610564210 | 15760 | 15730 | 15760 | 15730 | 410 |
| 221 | 20231228 | 145100 | 3604109970 | 15750 | 15750 | 15780 | 15730 | 394 |
| 222 | 20231228 | 145000 | 3597906000 | 15780 | 15760 | 15780 | 15740 | 1432 |
| 223 | 20231228 | 144900 | 3575338850 | 15760 | 15770 | 15770 | 15740 | 679 |
| 224 | 20231228 | 144800 | 3564640510 | 15770 | 15770 | 15780 | 15760 | 800 |
| 225 | 20231228 | 144700 | 3552023860 | 15770 | 15760 | 15770 | 15750 | 419 |
| 226 | 20231228 | 144600 | 3545419250 | 15760 | 15760 | 15760 | 15740 | 412 |
| 227 | 20231228 | 144500 | 3538926310 | 15760 | 15770 | 15770 | 15730 | 2058 |
| 228 | 20231228 | 144400 | 3506514590 | 15760 | 15770 | 15780 | 15760 | 2016 |
| 229 | 20231228 | 144300 | 3474726550 | 15780 | 15780 | 15780 | 15770 | 13 |
| 230 | 20231228 | 144200 | 3474521500 | 15780 | 15780 | 15780 | 15770 | 118 |
| 231 | 20231228 | 144100 | 3472659980 | 15770 | 15770 | 15780 | 15770 | 1779 |
| 232 | 20231228 | 144000 | 3444605120 | 15770 | 15770 | 15780 | 15770 | 119 |
| 233 | 20231228 | 143900 | 3442728430 | 15770 | 15770 | 15780 | 15770 | 356 |
| 234 | 20231228 | 143800 | 3437114250 | 15770 | 15770 | 15780 | 15770 | 192 |
| 235 | 20231228 | 143700 | 3434085180 | 15770 | 15780 | 15780 | 15770 | 31 |
| 236 | 20231228 | 143600 | 3433596250 | 15770 | 15770 | 15780 | 15760 | 2414 |
| 237 | 20231228 | 143500 | 3395527130 | 15770 | 15760 | 15770 | 15760 | 716 |
| 238 | 20231228 | 143400 | 3384241850 | 15770 | 15770 | 15770 | 15760 | 241 |
| 239 | 20231228 | 143300 | 3380443390 | 15770 | 15760 | 15770 | 15760 | 438 |
| 240 | 20231228 | 143200 | 3373540410 | 15760 | 15750 | 15770 | 15750 | 274 |
| 241 | 20231228 | 143100 | 3369222140 | 15760 | 15770 | 15770 | 15750 | 96 |
| 242 | 20231228 | 143000 | 3367708870 | 15750 | 15750 | 15780 | 15750 | 1854 |
| 243 | 20231228 | 142900 | 3338500240 | 15760 | 15760 | 15770 | 15760 | 1408 |
| 244 | 20231228 | 142800 | 3316307500 | 15760 | 15770 | 15770 | 15760 | 1662 |
| 245 | 20231228 | 142700 | 3290109540 | 15770 | 15750 | 15790 | 15750 | 3181 |
| 246 | 20231228 | 142600 | 3239968610 | 15740 | 15710 | 15760 | 15710 | 4560 |
| 247 | 20231228 | 142500 | 3168232050 | 15710 | 15720 | 15720 | 15710 | 144 |
| 248 | 20231228 | 142400 | 3165969310 | 15710 | 15710 | 15720 | 15700 | 446 |
| 249 | 20231228 | 142300 | 3158961610 | 15710 | 15700 | 15710 | 15690 | 1183 |
| 250 | 20231228 | 142200 | 3140391300 | 15690 | 15710 | 15710 | 15690 | 318 |
| 251 | 20231228 | 142100 | 3135401850 | 15690 | 15670 | 15710 | 15670 | 1318 |
| 252 | 20231228 | 142000 | 3114724120 | 15670 | 15670 | 15680 | 15670 | 195 |
| 253 | 20231228 | 141900 | 3111667520 | 15670 | 15710 | 15720 | 15670 | 527 |
| 254 | 20231228 | 141800 | 3103402970 | 15690 | 15720 | 15720 | 15690 | 236 |
| 255 | 20231228 | 141700 | 3099697790 | 15720 | 15710 | 15720 | 15680 | 208 |
| 256 | 20231228 | 141600 | 3096434390 | 15690 | 15730 | 15730 | 15690 | 734 |
| 257 | 20231228 | 141500 | 3084909210 | 15720 | 15710 | 15730 | 15710 | 246 |
| 258 | 20231228 | 141400 | 3081042830 | 15730 | 15720 | 15730 | 15710 | 665 |
| 259 | 20231228 | 141300 | 3070588990 | 15710 | 15710 | 15720 | 15710 | 125 |
| 260 | 20231228 | 141200 | 3068625210 | 15720 | 15720 | 15720 | 15710 | 240 |
| 261 | 20231228 | 141100 | 3064853310 | 15720 | 15690 | 15720 | 15690 | 1107 |
| 262 | 20231228 | 141000 | 3047469860 | 15690 | 15680 | 15700 | 15680 | 458 |
| 263 | 20231228 | 140900 | 3040284740 | 15680 | 15680 | 15680 | 15670 | 104 |
| 264 | 20231228 | 140800 | 3038654940 | 15670 | 15690 | 15690 | 15670 | 141 |
| 265 | 20231228 | 140700 | 3036444220 | 15670 | 15680 | 15700 | 15670 | 428 |
| 266 | 20231228 | 140600 | 3029733980 | 15680 | 15700 | 15700 | 15680 | 103 |
| 267 | 20231228 | 140500 | 3028118900 | 15700 | 15700 | 15700 | 15680 | 595 |
| 268 | 20231228 | 140400 | 3018784270 | 15700 | 15700 | 15700 | 15690 | 258 |
| 269 | 20231228 | 140300 | 3014735500 | 15700 | 15690 | 15730 | 15690 | 424 |
| 270 | 20231228 | 140200 | 3008079120 | 15730 | 15690 | 15740 | 15690 | 252 |
| 271 | 20231228 | 140100 | 3004121310 | 15690 | 15630 | 15730 | 15630 | 1060 |
| 272 | 20231228 | 140000 | 2987482750 | 15680 | 15670 | 15680 | 15620 | 518 |
| 273 | 20231228 | 135900 | 2979367490 | 15670 | 15690 | 15690 | 15610 | 257 |
| 274 | 20231228 | 135800 | 2975345530 | 15690 | 15600 | 15700 | 15580 | 3512 |
| 275 | 20231228 | 135700 | 2920465610 | 15600 | 15600 | 15600 | 15580 | 256 |
| 276 | 20231228 | 135600 | 2916476660 | 15610 | 15600 | 15610 | 15590 | 402 |
| 277 | 20231228 | 135500 | 2910206310 | 15610 | 15560 | 15620 | 15560 | 1921 |
| 278 | 20231228 | 135400 | 2880279090 | 15560 | 15560 | 15570 | 15560 | 938 |
| 279 | 20231228 | 135300 | 2865683130 | 15560 | 15590 | 15600 | 15560 | 3503 |
| 280 | 20231228 | 135200 | 2811115880 | 15600 | 15600 | 15600 | 15590 | 168 |
| 281 | 20231228 | 135100 | 2808496720 | 15590 | 15600 | 15600 | 15590 | 326 |
| 282 | 20231228 | 135000 | 2803412080 | 15600 | 15600 | 15620 | 15600 | 184 |
| 283 | 20231228 | 134900 | 2800540810 | 15600 | 15610 | 15620 | 15600 | 97 |
| 284 | 20231228 | 134800 | 2799027580 | 15600 | 15600 | 15620 | 15600 | 296 |
| 285 | 20231228 | 134700 | 2794409920 | 15600 | 15590 | 15620 | 15590 | 470 |
| 286 | 20231228 | 134600 | 2787075830 | 15630 | 15580 | 15630 | 15580 | 99 |
| 287 | 20231228 | 134500 | 2785533260 | 15580 | 15620 | 15630 | 15580 | 4256 |
| 288 | 20231228 | 134400 | 2719141070 | 15630 | 15640 | 15640 | 15620 | 210 |
| 289 | 20231228 | 134300 | 2715858710 | 15640 | 15640 | 15640 | 15630 | 116 |
| 290 | 20231228 | 134200 | 2714045360 | 15630 | 15640 | 15640 | 15630 | 99 |
| 291 | 20231228 | 134100 | 2712497970 | 15630 | 15620 | 15640 | 15620 | 117 |
| 292 | 20231228 | 134000 | 2710669310 | 15620 | 15640 | 15640 | 15620 | 149 |
| 293 | 20231228 | 133900 | 2708340930 | 15640 | 15620 | 15640 | 15620 | 511 |
| 294 | 20231228 | 133800 | 2700355510 | 15620 | 15630 | 15630 | 15610 | 402 |
| 295 | 20231228 | 133700 | 2694075590 | 15630 | 15620 | 15630 | 15620 | 192 |
| 296 | 20231228 | 133600 | 2691076540 | 15630 | 15630 | 15640 | 15630 | 251 |
| 297 | 20231228 | 133500 | 2687153400 | 15640 | 15610 | 15640 | 15610 | 955 |
| 298 | 20231228 | 133400 | 2672240120 | 15580 | 15580 | 15600 | 15580 | 1121 |
| 299 | 20231228 | 133300 | 2654763630 | 15590 | 15620 | 15620 | 15590 | 1962 |
| 300 | 20231228 | 133200 | 2624162100 | 15630 | 15600 | 15630 | 15600 | 106 |
| 301 | 20231228 | 133100 | 2622508250 | 15640 | 15590 | 15640 | 15590 | 281 |
| 302 | 20231228 | 133000 | 2618123390 | 15640 | 15670 | 15670 | 15590 | 2871 |
| 303 | 20231228 | 132900 | 2573286950 | 15680 | 15710 | 15710 | 15680 | 1215 |
| 304 | 20231228 | 132800 | 2554211150 | 15710 | 15730 | 15730 | 15710 | 618 |
| 305 | 20231228 | 132700 | 2544494610 | 15740 | 15730 | 15740 | 15730 | 694 |
| 306 | 20231228 | 132600 | 2533577970 | 15730 | 15740 | 15740 | 15730 | 267 |
| 307 | 20231228 | 132500 | 2529376890 | 15740 | 15740 | 15740 | 15730 | 103 |
| 308 | 20231228 | 132400 | 2527756620 | 15730 | 15740 | 15750 | 15730 | 528 |
| 309 | 20231228 | 132300 | 2519446490 | 15730 | 15740 | 15740 | 15730 | 213 |
| 310 | 20231228 | 132200 | 2516094330 | 15710 | 15710 | 15740 | 15710 | 119 |
| 311 | 20231228 | 132100 | 2514224810 | 15710 | 15700 | 15740 | 15700 | 1154 |
| 312 | 20231228 | 132000 | 2496095490 | 15700 | 15700 | 15710 | 15700 | 289 |
| 313 | 20231228 | 131900 | 2491557170 | 15700 | 15710 | 15710 | 15700 | 126 |
| 314 | 20231228 | 131800 | 2489578900 | 15700 | 15690 | 15700 | 15690 | 491 |
| 315 | 20231228 | 131700 | 2481871770 | 15700 | 15700 | 15710 | 15690 | 842 |
| 316 | 20231228 | 131600 | 2468652080 | 15700 | 15700 | 15710 | 15700 | 193 |
| 317 | 20231228 | 131500 | 2465621470 | 15710 | 15700 | 15710 | 15690 | 768 |
| 318 | 20231228 | 131400 | 2453565780 | 15700 | 15700 | 15710 | 15700 | 201 |
| 319 | 20231228 | 131300 | 2450410060 | 15710 | 15700 | 15720 | 15690 | 411 |
| 320 | 20231228 | 131200 | 2443954830 | 15700 | 15690 | 15700 | 15690 | 156 |
| 321 | 20231228 | 131100 | 2441507110 | 15690 | 15700 | 15700 | 15690 | 545 |
| 322 | 20231228 | 131000 | 2432956050 | 15700 | 15720 | 15730 | 15700 | 490 |
| 323 | 20231228 | 130900 | 2425260980 | 15720 | 15740 | 15750 | 15720 | 204 |
| 324 | 20231228 | 130800 | 2422051120 | 15750 | 15760 | 15780 | 15750 | 1093 |
| 325 | 20231228 | 130700 | 2404834230 | 15760 | 15790 | 15790 | 15760 | 2073 |
| 326 | 20231228 | 130600 | 2372127440 | 15790 | 15780 | 15790 | 15780 | 171 |
| 327 | 20231228 | 130500 | 2369427560 | 15800 | 15780 | 15800 | 15780 | 539 |
| 328 | 20231228 | 130400 | 2360919680 | 15780 | 15790 | 15800 | 15780 | 267 |
| 329 | 20231228 | 130300 | 2356703880 | 15800 | 15780 | 15800 | 15780 | 800 |
| 330 | 20231228 | 130200 | 2344068050 | 15780 | 15800 | 15800 | 15770 | 531 |
| 331 | 20231228 | 130100 | 2335681040 | 15810 | 15800 | 15810 | 15790 | 1126 |
| 332 | 20231228 | 130000 | 2317888850 | 15800 | 15750 | 15800 | 15750 | 522 |
| 333 | 20231228 | 125900 | 2309651450 | 15760 | 15780 | 15800 | 15760 | 680 |
| 334 | 20231228 | 125800 | 2298927420 | 15780 | 15810 | 15810 | 15770 | 2812 |
| 335 | 20231228 | 125700 | 2254505420 | 15810 | 15790 | 15810 | 15780 | 1456 |
| 336 | 20231228 | 125600 | 2231505620 | 15800 | 15780 | 15800 | 15780 | 148 |
| 337 | 20231228 | 125500 | 2229169860 | 15780 | 15770 | 15780 | 15770 | 59 |
| 338 | 20231228 | 125400 | 2228238870 | 15770 | 15790 | 15800 | 15770 | 348 |
| 339 | 20231228 | 125300 | 2222746840 | 15800 | 15780 | 15800 | 15780 | 395 |
| 340 | 20231228 | 125200 | 2216512700 | 15780 | 15800 | 15800 | 15780 | 1711 |
| 341 | 20231228 | 125100 | 2189493590 | 15790 | 15770 | 15790 | 15770 | 237 |
| 342 | 20231228 | 125000 | 2185754700 | 15780 | 15800 | 15800 | 15780 | 2020 |
| 343 | 20231228 | 124900 | 2153866130 | 15800 | 15790 | 15810 | 15780 | 1374 |
| 344 | 20231228 | 124800 | 2132159770 | 15780 | 15770 | 15780 | 15770 | 841 |
| 345 | 20231228 | 124700 | 2118889320 | 15770 | 15780 | 15780 | 15770 | 112 |
| 346 | 20231228 | 124600 | 2117122940 | 15770 | 15770 | 15770 | 15760 | 460 |
| 347 | 20231228 | 124500 | 2109868880 | 15760 | 15750 | 15770 | 15750 | 443 |
| 348 | 20231228 | 124400 | 2102886150 | 15750 | 15760 | 15760 | 15750 | 71 |
| 349 | 20231228 | 124300 | 2101767230 | 15750 | 15750 | 15750 | 15750 | 109 |
| 350 | 20231228 | 124200 | 2100050480 | 15750 | 15740 | 15750 | 15740 | 1092 |
| 351 | 20231228 | 124100 | 2082856040 | 15750 | 15740 | 15750 | 15740 | 399 |
| 352 | 20231228 | 124000 | 2076573490 | 15740 | 15740 | 15740 | 15730 | 261 |
| 353 | 20231228 | 123900 | 2072465420 | 15740 | 15730 | 15740 | 15730 | 26 |
| 354 | 20231228 | 123800 | 2072056260 | 15730 | 15740 | 15740 | 15730 | 414 |
| 355 | 20231228 | 123700 | 2065539980 | 15740 | 15740 | 15740 | 15730 | 55 |
| 356 | 20231228 | 123600 | 2064674430 | 15740 | 15730 | 15740 | 15730 | 178 |
| 357 | 20231228 | 123500 | 2061873360 | 15740 | 15740 | 15740 | 15730 | 33 |
| 358 | 20231228 | 123400 | 2061354000 | 15740 | 15730 | 15740 | 15730 | 494 |
| 359 | 20231228 | 123300 | 2053581560 | 15720 | 15720 | 15730 | 15720 | 278 |
| 360 | 20231228 | 123200 | 2049209430 | 15730 | 15730 | 15730 | 15730 | 26 |
| 361 | 20231228 | 123100 | 2048800450 | 15730 | 15720 | 15730 | 15720 | 368 |
| 362 | 20231228 | 123000 | 2043015400 | 15720 | 15710 | 15730 | 15710 | 309 |
| 363 | 20231228 | 122900 | 2038156730 | 15710 | 15710 | 15720 | 15710 | 421 |
| 364 | 20231228 | 122800 | 2031541820 | 15720 | 15710 | 15720 | 15710 | 335 |
| 365 | 20231228 | 122700 | 2026275940 | 15720 | 15720 | 15720 | 15710 | 187 |
| 366 | 20231228 | 122600 | 2023337950 | 15720 | 15710 | 15720 | 15710 | 228 |
| 367 | 20231228 | 122500 | 2019755350 | 15720 | 15710 | 15720 | 15710 | 191 |
| 368 | 20231228 | 122400 | 2016753570 | 15710 | 15720 | 15720 | 15710 | 271 |
| 369 | 20231228 | 122300 | 2012494880 | 15720 | 15710 | 15720 | 15710 | 105 |
| 370 | 20231228 | 122200 | 2010844340 | 15720 | 15700 | 15720 | 15690 | 1222 |
| 371 | 20231228 | 122100 | 1991655970 | 15690 | 15690 | 15700 | 15690 | 139 |
| 372 | 20231228 | 122000 | 1989475020 | 15700 | 15680 | 15700 | 15680 | 58 |
| 373 | 20231228 | 121900 | 1988565170 | 15680 | 15680 | 15690 | 15680 | 405 |
| 374 | 20231228 | 121800 | 1982214760 | 15690 | 15690 | 15700 | 15690 | 202 |
| 375 | 20231228 | 121700 | 1979045020 | 15670 | 15660 | 15670 | 15660 | 268 |
| 376 | 20231228 | 121600 | 1974847000 | 15670 | 15680 | 15680 | 15670 | 87 |
| 377 | 20231228 | 121500 | 1973483650 | 15700 | 15680 | 15700 | 15680 | 16 |
| 378 | 20231228 | 121400 | 1973232750 | 15700 | 15690 | 15700 | 15670 | 79 |
| 379 | 20231228 | 121300 | 1971993130 | 15690 | 15680 | 15700 | 15660 | 75 |
| 380 | 20231228 | 121200 | 1970816330 | 15660 | 15670 | 15670 | 15660 | 197 |
| 381 | 20231228 | 121100 | 1967729400 | 15700 | 15680 | 15700 | 15670 | 421 |
| 382 | 20231228 | 121000 | 1961128390 | 15690 | 15700 | 15700 | 15690 | 1029 |
| 383 | 20231228 | 120900 | 1944981500 | 15700 | 15690 | 15700 | 15690 | 220 |
| 384 | 20231228 | 120800 | 1941527960 | 15700 | 15700 | 15710 | 15690 | 318 |
| 385 | 20231228 | 120700 | 1936536220 | 15710 | 15700 | 15710 | 15690 | 500 |
| 386 | 20231228 | 120600 | 1928685870 | 15710 | 15700 | 15710 | 15700 | 1954 |
| 387 | 20231228 | 120500 | 1898005510 | 15700 | 15690 | 15700 | 15680 | 1123 |
| 388 | 20231228 | 120400 | 1880385230 | 15690 | 15680 | 15690 | 15680 | 157 |
| 389 | 20231228 | 120300 | 1877922770 | 15680 | 15680 | 15690 | 15680 | 402 |
| 390 | 20231228 | 120200 | 1871618250 | 15680 | 15680 | 15690 | 15680 | 492 |
| 391 | 20231228 | 120100 | 1863902330 | 15680 | 15680 | 15690 | 15680 | 690 |
| 392 | 20231228 | 120000 | 1853082770 | 15680 | 15670 | 15680 | 15670 | 308 |
| 393 | 20231228 | 115900 | 1848256190 | 15670 | 15680 | 15680 | 15660 | 29 |
| 394 | 20231228 | 115800 | 1847801660 | 15650 | 15680 | 15680 | 15650 | 426 |
| 395 | 20231228 | 115700 | 1841133920 | 15680 | 15650 | 15680 | 15650 | 372 |
| 396 | 20231228 | 115600 | 1835301840 | 15660 | 15670 | 15680 | 15660 | 1595 |
| 397 | 20231228 | 115500 | 1810313320 | 15680 | 15670 | 15690 | 15670 | 115 |
| 398 | 20231228 | 115400 | 1808510360 | 15680 | 15670 | 15680 | 15670 | 313 |
| 399 | 20231228 | 115300 | 1803603020 | 15670 | 15670 | 15670 | 15660 | 184 |
| 400 | 20231228 | 115200 | 1800719810 | 15660 | 15670 | 15670 | 15660 | 12 |
| 401 | 20231228 | 115100 | 1800531870 | 15660 | 15680 | 15680 | 15660 | 606 |
| 402 | 20231228 | 115000 | 1791034200 | 15680 | 15680 | 15690 | 15680 | 369 |
| 403 | 20231228 | 114900 | 1785247280 | 15690 | 15690 | 15690 | 15680 | 588 |
| 404 | 20231228 | 114800 | 1776024520 | 15680 | 15670 | 15690 | 15660 | 2854 |
| 405 | 20231228 | 114700 | 1731255480 | 15670 | 15680 | 15690 | 15660 | 752 |
| 406 | 20231228 | 114600 | 1719466620 | 15670 | 15690 | 15690 | 15670 | 1327 |
| 407 | 20231228 | 114500 | 1698656850 | 15690 | 15700 | 15700 | 15680 | 737 |
| 408 | 20231228 | 114400 | 1687092280 | 15690 | 15660 | 15700 | 15650 | 985 |
| 409 | 20231228 | 114300 | 1671650090 | 15660 | 15640 | 15660 | 15640 | 397 |
| 410 | 20231228 | 114200 | 1665435290 | 15650 | 15640 | 15650 | 15640 | 380 |
| 411 | 20231228 | 114100 | 1659488860 | 15640 | 15650 | 15650 | 15640 | 238 |
| 412 | 20231228 | 114000 | 1655766370 | 15650 | 15640 | 15650 | 15630 | 384 |
| 413 | 20231228 | 113900 | 1649759660 | 15630 | 15630 | 15630 | 15620 | 243 |
| 414 | 20231228 | 113800 | 1645961690 | 15620 | 15610 | 15630 | 15610 | 315 |
| 415 | 20231228 | 113700 | 1641040410 | 15610 | 15620 | 15620 | 15610 | 250 |
| 416 | 20231228 | 113600 | 1637135440 | 15610 | 15620 | 15620 | 15610 | 78 |
| 417 | 20231228 | 113500 | 1635917700 | 15620 | 15620 | 15620 | 15610 | 321 |
| 418 | 20231228 | 113400 | 1630904230 | 15610 | 15610 | 15610 | 15610 | 457 |
| 419 | 20231228 | 113300 | 1623770460 | 15620 | 15620 | 15620 | 15610 | 145 |
| 420 | 20231228 | 113200 | 1621505620 | 15620 | 15620 | 15620 | 15610 | 488 |
| 421 | 20231228 | 113100 | 1613883330 | 15630 | 15620 | 15630 | 15620 | 1189 |
| 422 | 20231228 | 113000 | 1595310830 | 15630 | 15630 | 15630 | 15620 | 197 |
| 423 | 20231228 | 112900 | 1592231900 | 15630 | 15620 | 15630 | 15620 | 84 |
| 424 | 20231228 | 112800 | 1590919120 | 15630 | 15620 | 15640 | 15620 | 252 |
| 425 | 20231228 | 112700 | 1586980500 | 15620 | 15600 | 15620 | 15590 | 1660 |
| 426 | 20231228 | 112600 | 1561066970 | 15600 | 15590 | 15600 | 15590 | 1084 |
| 427 | 20231228 | 112500 | 1544159120 | 15590 | 15580 | 15600 | 15570 | 2637 |
| 428 | 20231228 | 112400 | 1503059140 | 15580 | 15570 | 15580 | 15570 | 88 |
| 429 | 20231228 | 112300 | 1501688970 | 15580 | 15570 | 15580 | 15570 | 387 |
| 430 | 20231228 | 112200 | 1495662620 | 15570 | 15560 | 15570 | 15560 | 23 |
| 431 | 20231228 | 112100 | 1495304630 | 15550 | 15530 | 15580 | 15530 | 2340 |
| 432 | 20231228 | 112000 | 1458920710 | 15530 | 15530 | 15530 | 15530 | 24 |
| 433 | 20231228 | 111900 | 1458547990 | 15530 | 15530 | 15540 | 15530 | 1483 |
| 434 | 20231228 | 111800 | 1435515990 | 15540 | 15530 | 15540 | 15530 | 24 |
| 435 | 20231228 | 111700 | 1435143090 | 15530 | 15530 | 15530 | 15530 | 123 |
| 436 | 20231228 | 111600 | 1433232900 | 15540 | 15530 | 15540 | 15530 | 22 |
| 437 | 20231228 | 111500 | 1432891080 | 15530 | 15540 | 15540 | 15530 | 139 |
| 438 | 20231228 | 111400 | 1430732140 | 15540 | 15540 | 15540 | 15530 | 71 |
| 439 | 20231228 | 111300 | 1429628840 | 15530 | 15540 | 15540 | 15530 | 23 |
| 440 | 20231228 | 111200 | 1429271570 | 15530 | 15530 | 15530 | 15530 | 32 |
| 441 | 20231228 | 111100 | 1428774610 | 15540 | 15530 | 15540 | 15520 | 543 |
| 442 | 20231228 | 111000 | 1420346720 | 15530 | 15530 | 15530 | 15520 | 303 |
| 443 | 20231228 | 110900 | 1415643260 | 15530 | 15540 | 15540 | 15530 | 897 |
| 444 | 20231228 | 110800 | 1401712040 | 15540 | 15540 | 15550 | 15540 | 717 |
| 445 | 20231228 | 110700 | 1390569740 | 15540 | 15540 | 15540 | 15540 | 17 |
| 446 | 20231228 | 110600 | 1390305560 | 15540 | 15540 | 15550 | 15540 | 64 |
| 447 | 20231228 | 110500 | 1389310840 | 15540 | 15540 | 15540 | 15540 | 16 |
| 448 | 20231228 | 110400 | 1389062200 | 15540 | 15540 | 15550 | 15540 | 24 |
| 449 | 20231228 | 110300 | 1388689080 | 15550 | 15550 | 15550 | 15550 | 429 |
| 450 | 20231228 | 110200 | 1382018130 | 15550 | 15550 | 15560 | 15550 | 441 |
| 451 | 20231228 | 110100 | 1375158860 | 15540 | 15550 | 15550 | 15540 | 90 |
| 452 | 20231228 | 110000 | 1373759470 | 15540 | 15530 | 15540 | 15530 | 131 |
| 453 | 20231228 | 105900 | 1371723820 | 15530 | 15540 | 15550 | 15530 | 142 |
| 454 | 20231228 | 105800 | 1369517410 | 15530 | 15530 | 15540 | 15530 | 206 |
| 455 | 20231228 | 105700 | 1366318220 | 15530 | 15530 | 15530 | 15530 | 0 |
| 456 | 20231228 | 105600 | 1366318220 | 15530 | 15540 | 15550 | 15530 | 204 |
| 457 | 20231228 | 105500 | 1363147950 | 15540 | 15540 | 15540 | 15540 | 23 |
| 458 | 20231228 | 105400 | 1362790530 | 15550 | 15530 | 15550 | 15530 | 68 |
| 459 | 20231228 | 105300 | 1361733250 | 15530 | 15550 | 15550 | 15530 | 159 |
| 460 | 20231228 | 105200 | 1359261840 | 15550 | 15540 | 15550 | 15540 | 32 |
| 461 | 20231228 | 105100 | 1358764550 | 15550 | 15540 | 15550 | 15540 | 70 |
| 462 | 20231228 | 105000 | 1357676590 | 15540 | 15530 | 15560 | 15530 | 9 |
| 463 | 20231228 | 104900 | 1357536730 | 15540 | 15560 | 15570 | 15540 | 771 |
| 464 | 20231228 | 104800 | 1345547400 | 15560 | 15570 | 15570 | 15560 | 35 |
| 465 | 20231228 | 104700 | 1345002500 | 15560 | 15560 | 15560 | 15560 | 11 |
| 466 | 20231228 | 104600 | 1344831340 | 15570 | 15550 | 15580 | 15540 | 4214 |
| 467 | 20231228 | 104500 | 1279232830 | 15550 | 15540 | 15550 | 15540 | 213 |
| 468 | 20231228 | 104400 | 1275921530 | 15550 | 15530 | 15550 | 15530 | 76 |
| 469 | 20231228 | 104300 | 1274740560 | 15550 | 15520 | 15550 | 15520 | 891 |
| 470 | 20231228 | 104200 | 1260896820 | 15520 | 15520 | 15530 | 15520 | 170 |
| 471 | 20231228 | 104100 | 1258257470 | 15530 | 15530 | 15530 | 15530 | 616 |
| 472 | 20231228 | 104000 | 1248690990 | 15530 | 15520 | 15530 | 15520 | 448 |
| 473 | 20231228 | 103900 | 1241735000 | 15520 | 15510 | 15530 | 15510 | 110 |
| 474 | 20231228 | 103800 | 1240027850 | 15510 | 15510 | 15510 | 15510 | 188 |
| 475 | 20231228 | 103700 | 1237111970 | 15510 | 15510 | 15520 | 15510 | 201 |
| 476 | 20231228 | 103600 | 1233994300 | 15510 | 15500 | 15510 | 15500 | 13 |
| 477 | 20231228 | 103500 | 1233792720 | 15510 | 15520 | 15520 | 15500 | 1038 |
| 478 | 20231228 | 103400 | 1217703250 | 15500 | 15520 | 15520 | 15500 | 221 |
| 479 | 20231228 | 103300 | 1214274070 | 15520 | 15510 | 15520 | 15510 | 414 |
| 480 | 20231228 | 103200 | 1207849750 | 15510 | 15490 | 15510 | 15490 | 707 |
| 481 | 20231228 | 103100 | 1196890710 | 15510 | 15500 | 15510 | 15490 | 250 |
| 482 | 20231228 | 103000 | 1193014180 | 15490 | 15500 | 15510 | 15490 | 133 |
| 483 | 20231228 | 102900 | 1190952190 | 15490 | 15490 | 15500 | 15490 | 112 |
| 484 | 20231228 | 102800 | 1189217240 | 15500 | 15490 | 15500 | 15490 | 428 |
| 485 | 20231228 | 102700 | 1182587310 | 15490 | 15490 | 15500 | 15490 | 15 |
| 486 | 20231228 | 102600 | 1182354950 | 15490 | 15510 | 15510 | 15480 | 230 |
| 487 | 20231228 | 102500 | 1178792380 | 15490 | 15490 | 15490 | 15480 | 306 |
| 488 | 20231228 | 102400 | 1174052490 | 15490 | 15490 | 15500 | 15490 | 21 |
| 489 | 20231228 | 102300 | 1173727140 | 15490 | 15480 | 15510 | 15480 | 109 |
| 490 | 20231228 | 102200 | 1172036900 | 15480 | 15480 | 15480 | 15480 | 148 |
| 491 | 20231228 | 102100 | 1169745860 | 15480 | 15510 | 15510 | 15480 | 15 |
| 492 | 20231228 | 102000 | 1169513360 | 15510 | 15480 | 15510 | 15480 | 22 |
| 493 | 20231228 | 101900 | 1169172320 | 15480 | 15490 | 15490 | 15480 | 13 |
| 494 | 20231228 | 101800 | 1168971070 | 15490 | 15490 | 15490 | 15490 | 222 |
| 495 | 20231228 | 101700 | 1165532290 | 15500 | 15510 | 15510 | 15500 | 344 |
| 496 | 20231228 | 101600 | 1160198320 | 15500 | 15490 | 15510 | 15490 | 50 |
| 497 | 20231228 | 101500 | 1159423390 | 15490 | 15490 | 15490 | 15490 | 117 |
| 498 | 20231228 | 101400 | 1157611060 | 15490 | 15520 | 15520 | 15490 | 210 |
| 499 | 20231228 | 101300 | 1154354220 | 15520 | 15520 | 15520 | 15520 | 1053 |
| 500 | 20231228 | 101200 | 1138011660 | 15540 | 15510 | 15540 | 15510 | 35 |
| 501 | 20231228 | 101100 | 1137467910 | 15540 | 15510 | 15540 | 15500 | 180 |
| 502 | 20231228 | 101000 | 1134676960 | 15510 | 15530 | 15530 | 15510 | 410 |
| 503 | 20231228 | 100900 | 1128311160 | 15530 | 15510 | 15530 | 15510 | 1495 |
| 504 | 20231228 | 100800 | 1105104320 | 15500 | 15490 | 15500 | 15490 | 474 |
| 505 | 20231228 | 100700 | 1097759280 | 15500 | 15490 | 15510 | 15490 | 281 |
| 506 | 20231228 | 100600 | 1093404230 | 15500 | 15490 | 15510 | 15490 | 123 |
| 507 | 20231228 | 100500 | 1091497020 | 15490 | 15490 | 15490 | 15490 | 220 |
| 508 | 20231228 | 100400 | 1088089220 | 15490 | 15510 | 15510 | 15490 | 104 |
| 509 | 20231228 | 100300 | 1086476490 | 15480 | 15480 | 15480 | 15480 | 137 |
| 510 | 20231228 | 100200 | 1084355730 | 15480 | 15520 | 15520 | 15480 | 7 |
| 511 | 20231228 | 100100 | 1084247290 | 15490 | 15490 | 15520 | 15490 | 650 |
| 512 | 20231228 | 100000 | 1074178710 | 15510 | 15500 | 15510 | 15500 | 441 |
| 513 | 20231228 | 095900 | 1067339750 | 15510 | 15500 | 15510 | 15500 | 113 |
| 514 | 20231228 | 095800 | 1065587620 | 15510 | 15530 | 15530 | 15510 | 380 |
| 515 | 20231228 | 095700 | 1059693540 | 15510 | 15530 | 15530 | 15510 | 133 |
| 516 | 20231228 | 095600 | 1057629450 | 15510 | 15510 | 15510 | 15510 | 1152 |
| 517 | 20231228 | 095500 | 1039761930 | 15510 | 15510 | 15510 | 15510 | 6 |
| 518 | 20231228 | 095400 | 1039668870 | 15490 | 15500 | 15500 | 15490 | 250 |
| 519 | 20231228 | 095300 | 1035795200 | 15490 | 15540 | 15540 | 15490 | 788 |
| 520 | 20231228 | 095200 | 1023572240 | 15540 | 15520 | 15540 | 15450 | 1294 |
| 521 | 20231228 | 095100 | 1003529610 | 15520 | 15510 | 15520 | 15510 | 112 |
| 522 | 20231228 | 095000 | 1001791460 | 15510 | 15520 | 15520 | 15510 | 323 |
| 523 | 20231228 | 094900 | 996780380 | 15510 | 15480 | 15510 | 15480 | 1676 |
| 524 | 20231228 | 094800 | 970801130 | 15480 | 15480 | 15490 | 15480 | 171 |
| 525 | 20231228 | 094700 | 968153050 | 15480 | 15490 | 15490 | 15480 | 299 |
| 526 | 20231228 | 094600 | 963524020 | 15490 | 15480 | 15490 | 15480 | 352 |
| 527 | 20231228 | 094500 | 958074150 | 15480 | 15470 | 15490 | 15470 | 213 |
| 528 | 20231228 | 094400 | 954775980 | 15470 | 15470 | 15480 | 15460 | 1103 |
| 529 | 20231228 | 094300 | 937713070 | 15470 | 15490 | 15490 | 15470 | 1174 |
| 530 | 20231228 | 094200 | 919535360 | 15490 | 15500 | 15500 | 15490 | 105 |
| 531 | 20231228 | 094100 | 917908230 | 15490 | 15500 | 15500 | 15490 | 186 |
| 532 | 20231228 | 094000 | 915026930 | 15510 | 15520 | 15520 | 15490 | 7 |
| 533 | 20231228 | 093900 | 914918400 | 15500 | 15510 | 15510 | 15500 | 1402 |
| 534 | 20231228 | 093800 | 893180400 | 15510 | 15540 | 15540 | 15510 | 1618 |
| 535 | 20231228 | 093700 | 868059230 | 15550 | 15540 | 15560 | 15540 | 97 |
| 536 | 20231228 | 093600 | 866549940 | 15570 | 15560 | 15570 | 15550 | 380 |
| 537 | 20231228 | 093500 | 860638240 | 15560 | 15580 | 15590 | 15560 | 1372 |
| 538 | 20231228 | 093400 | 839275830 | 15580 | 15570 | 15580 | 15560 | 32 |
| 539 | 20231228 | 093300 | 838777500 | 15570 | 15560 | 15570 | 15550 | 715 |
| 540 | 20231228 | 093200 | 827646510 | 15560 | 15540 | 15570 | 15540 | 695 |
| 541 | 20231228 | 093100 | 816832720 | 15540 | 15530 | 15540 | 15520 | 581 |
| 542 | 20231228 | 093000 | 807809310 | 15530 | 15510 | 15530 | 15510 | 173 |
| 543 | 20231228 | 092900 | 805124180 | 15510 | 15520 | 15520 | 15510 | 519 |
| 544 | 20231228 | 092800 | 797070530 | 15530 | 15520 | 15550 | 15520 | 876 |
| 545 | 20231228 | 092700 | 783458080 | 15530 | 15540 | 15540 | 15530 | 187 |
| 546 | 20231228 | 092600 | 780553120 | 15530 | 15480 | 15530 | 15480 | 1232 |
| 547 | 20231228 | 092500 | 761454450 | 15460 | 15460 | 15460 | 15460 | 171 |
| 548 | 20231228 | 092400 | 758810790 | 15450 | 15490 | 15490 | 15450 | 376 |
| 549 | 20231228 | 092300 | 753001110 | 15450 | 15500 | 15510 | 15450 | 3415 |
| 550 | 20231228 | 092200 | 700077590 | 15510 | 15520 | 15520 | 15500 | 674 |
| 551 | 20231228 | 092100 | 689625290 | 15520 | 15540 | 15540 | 15520 | 1366 |
| 552 | 20231228 | 092000 | 668403670 | 15540 | 15570 | 15570 | 15540 | 1069 |
| 553 | 20231228 | 091900 | 651785060 | 15570 | 15550 | 15570 | 15550 | 421 |
| 554 | 20231228 | 091800 | 645236140 | 15580 | 15570 | 15590 | 15570 | 627 |
| 555 | 20231228 | 091700 | 635461500 | 15570 | 15560 | 15580 | 15560 | 360 |
| 556 | 20231228 | 091600 | 629857000 | 15570 | 15560 | 15670 | 15530 | 5948 |
| 557 | 20231228 | 091500 | 537106520 | 15550 | 15500 | 15550 | 15500 | 2070 |
| 558 | 20231228 | 091400 | 504976690 | 15500 | 15450 | 15500 | 15430 | 1857 |
| 559 | 20231228 | 091300 | 476282540 | 15450 | 15490 | 15490 | 15450 | 1592 |
| 560 | 20231228 | 091200 | 451659710 | 15490 | 15470 | 15490 | 15470 | 621 |
| 561 | 20231228 | 091100 | 442041620 | 15470 | 15460 | 15470 | 15400 | 2131 |
| 562 | 20231228 | 091000 | 409138910 | 15460 | 15480 | 15480 | 15440 | 1917 |
| 563 | 20231228 | 090900 | 379510040 | 15510 | 15510 | 15510 | 15480 | 847 |
| 564 | 20231228 | 090800 | 366391230 | 15500 | 15460 | 15510 | 15430 | 3568 |
| 565 | 20231228 | 090700 | 311167950 | 15480 | 15460 | 15490 | 15450 | 1132 |
| 566 | 20231228 | 090600 | 293666980 | 15470 | 15480 | 15480 | 15460 | 970 |
| 567 | 20231228 | 090500 | 278666110 | 15490 | 15410 | 15490 | 15410 | 1936 |
| 568 | 20231228 | 090400 | 248742840 | 15410 | 15440 | 15450 | 15390 | 2479 |
| 569 | 20231228 | 090300 | 210538650 | 15450 | 15390 | 15450 | 15350 | 2692 |
| 570 | 20231228 | 090200 | 169034110 | 15400 | 15310 | 15400 | 15250 | 3176 |
| 571 | 20231228 | 090100 | 120386500 | 15320 | 15380 | 15410 | 15280 | 4291 |
| 572 | 20231228 | 090000 | 54583200 | 15390 | 15370 | 15400 | 15360 | 3450 |