34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231226 | 183200 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 179490 |
| 3 | 20231226 | 183100 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 4 | 20231226 | 183000 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 5 | 20231226 | 182900 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 6 | 20231226 | 182800 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 7 | 20231226 | 182700 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 8 | 20231226 | 182600 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 9 | 20231226 | 182500 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 10 | 20231226 | 182400 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 11 | 20231226 | 182300 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 12 | 20231226 | 182200 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 13 | 20231226 | 182100 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 14 | 20231226 | 182000 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 15 | 20231226 | 181900 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 16 | 20231226 | 181800 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 17 | 20231226 | 181700 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 18 | 20231226 | 181600 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 19 | 20231226 | 181500 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 20 | 20231226 | 181400 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 21 | 20231226 | 181300 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 22 | 20231226 | 181200 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 23 | 20231226 | 181100 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 24 | 20231226 | 181000 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 25 | 20231226 | 180900 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 26 | 20231226 | 180800 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 27 | 20231226 | 180700 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 28 | 20231226 | 180600 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 29 | 20231226 | 180500 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 30 | 20231226 | 180400 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 31 | 20231226 | 180300 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 32 | 20231226 | 180200 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 179490 |
| 33 | 20231226 | 180100 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 34 | 20231226 | 180000 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 35 | 20231226 | 175900 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 36 | 20231226 | 175800 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 37 | 20231226 | 175700 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 38 | 20231226 | 175600 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 39 | 20231226 | 175500 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 40 | 20231226 | 175400 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 41 | 20231226 | 175300 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 42 | 20231226 | 175200 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 43 | 20231226 | 175100 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 44 | 20231226 | 175000 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 45 | 20231226 | 174900 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 46 | 20231226 | 174800 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 47 | 20231226 | 174700 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 48 | 20231226 | 174600 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 49 | 20231226 | 174500 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 50 | 20231226 | 174400 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 51 | 20231226 | 174300 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 52 | 20231226 | 174200 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 53 | 20231226 | 174100 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 54 | 20231226 | 174000 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 55 | 20231226 | 173900 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 56 | 20231226 | 173800 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 57 | 20231226 | 173700 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 58 | 20231226 | 173600 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 59 | 20231226 | 173500 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 60 | 20231226 | 173400 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 61 | 20231226 | 173300 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 62 | 20231226 | 173200 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 179490 |
| 63 | 20231226 | 173100 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 64 | 20231226 | 173000 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 65 | 20231226 | 172900 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 66 | 20231226 | 172800 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 67 | 20231226 | 172700 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 68 | 20231226 | 172600 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 69 | 20231226 | 172500 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 70 | 20231226 | 172400 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 71 | 20231226 | 172300 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 72 | 20231226 | 172200 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 73 | 20231226 | 172100 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 74 | 20231226 | 172000 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 75 | 20231226 | 171900 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 76 | 20231226 | 171800 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 77 | 20231226 | 171700 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 78 | 20231226 | 171600 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 79 | 20231226 | 171500 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 80 | 20231226 | 171400 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 81 | 20231226 | 171300 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 82 | 20231226 | 171200 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 83 | 20231226 | 171100 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 84 | 20231226 | 171000 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 85 | 20231226 | 170900 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 86 | 20231226 | 170800 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 87 | 20231226 | 170700 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 88 | 20231226 | 170600 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 89 | 20231226 | 170500 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 90 | 20231226 | 170400 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 91 | 20231226 | 170300 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 92 | 20231226 | 170200 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 179490 |
| 93 | 20231226 | 170100 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 94 | 20231226 | 170000 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 95 | 20231226 | 165900 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 96 | 20231226 | 165800 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 97 | 20231226 | 165700 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 98 | 20231226 | 165600 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 99 | 20231226 | 165500 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 100 | 20231226 | 165400 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 101 | 20231226 | 165300 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 102 | 20231226 | 165200 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 103 | 20231226 | 165100 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 104 | 20231226 | 165000 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 105 | 20231226 | 164900 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 106 | 20231226 | 164800 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 107 | 20231226 | 164700 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 108 | 20231226 | 164600 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 109 | 20231226 | 164500 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 110 | 20231226 | 164400 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 111 | 20231226 | 164300 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 112 | 20231226 | 164200 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 113 | 20231226 | 164100 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 114 | 20231226 | 164000 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 115 | 20231226 | 163900 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 116 | 20231226 | 163800 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 117 | 20231226 | 163700 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 118 | 20231226 | 163600 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 119 | 20231226 | 163500 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 120 | 20231226 | 163400 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 121 | 20231226 | 163300 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 122 | 20231226 | 163200 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 179490 |
| 123 | 20231226 | 163100 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 124 | 20231226 | 163000 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 125 | 20231226 | 162900 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 126 | 20231226 | 162800 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 127 | 20231226 | 162700 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 128 | 20231226 | 162600 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 129 | 20231226 | 162500 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 130 | 20231226 | 162400 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 131 | 20231226 | 162300 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 132 | 20231226 | 162200 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 133 | 20231226 | 162100 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 134 | 20231226 | 162000 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 135 | 20231226 | 161900 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 136 | 20231226 | 161800 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 137 | 20231226 | 161700 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 138 | 20231226 | 161600 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 139 | 20231226 | 161500 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 140 | 20231226 | 161400 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 141 | 20231226 | 161300 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 142 | 20231226 | 161200 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 143 | 20231226 | 161100 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 144 | 20231226 | 161000 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 145 | 20231226 | 160900 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 146 | 20231226 | 160800 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 147 | 20231226 | 160700 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 148 | 20231226 | 160600 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 149 | 20231226 | 160500 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 150 | 20231226 | 160400 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 151 | 20231226 | 160300 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 152 | 20231226 | 160200 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 179490 |
| 153 | 20231226 | 160100 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 154 | 20231226 | 160000 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 155 | 20231226 | 155900 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 156 | 20231226 | 155800 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 157 | 20231226 | 155700 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 158 | 20231226 | 155600 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 159 | 20231226 | 155500 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 160 | 20231226 | 155400 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 161 | 20231226 | 155300 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 162 | 20231226 | 155200 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 163 | 20231226 | 155100 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 164 | 20231226 | 155000 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 165 | 20231226 | 154900 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 166 | 20231226 | 154800 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 167 | 20231226 | 154700 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 168 | 20231226 | 154600 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 169 | 20231226 | 154500 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 170 | 20231226 | 154400 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 171 | 20231226 | 154300 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 172 | 20231226 | 154200 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 173 | 20231226 | 154100 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 174 | 20231226 | 154000 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 175 | 20231226 | 153900 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 176 | 20231226 | 153800 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 177 | 20231226 | 153700 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 178 | 20231226 | 153600 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 179 | 20231226 | 153500 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 180 | 20231226 | 153400 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 181 | 20231226 | 153300 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 182 | 20231226 | 153200 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 179490 |
| 183 | 20231226 | 153100 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 184 | 20231226 | 153000 | 312259423100 | 140900 | 140900 | 140900 | 140900 | 179490 |
| 185 | 20231226 | 152900 | 286969282100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 186 | 20231226 | 152800 | 286969282100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 187 | 20231226 | 152700 | 286969282100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 188 | 20231226 | 152600 | 286969282100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 189 | 20231226 | 152500 | 286969282100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 190 | 20231226 | 152400 | 286969282100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 191 | 20231226 | 152300 | 286969282100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 192 | 20231226 | 152200 | 286969282100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 193 | 20231226 | 152100 | 286969282100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 194 | 20231226 | 152000 | 286969282100 | 140900 | 140900 | 140900 | 140900 | 0 |
| 195 | 20231226 | 151900 | 286969282100 | 140900 | 140900 | 141000 | 140800 | 4960 |
| 196 | 20231226 | 151800 | 286270465200 | 140900 | 140800 | 141000 | 140800 | 4632 |
| 197 | 20231226 | 151700 | 285617544400 | 140800 | 140900 | 141100 | 140800 | 8778 |
| 198 | 20231226 | 151600 | 284380385800 | 140900 | 140900 | 141100 | 140900 | 5918 |
| 199 | 20231226 | 151500 | 283546049800 | 140900 | 140800 | 141100 | 140700 | 6593 |
| 200 | 20231226 | 151400 | 282616750400 | 140700 | 140800 | 141000 | 140700 | 5981 |
| 201 | 20231226 | 151300 | 281774614100 | 140800 | 141100 | 141200 | 140800 | 8524 |
| 202 | 20231226 | 151200 | 280573132300 | 141100 | 140700 | 141200 | 140700 | 23860 |
| 203 | 20231226 | 151100 | 277209263200 | 140700 | 140800 | 140900 | 140700 | 5287 |
| 204 | 20231226 | 151000 | 276464643900 | 140700 | 140900 | 140900 | 140600 | 6292 |
| 205 | 20231226 | 150900 | 275578656000 | 140800 | 140700 | 140900 | 140600 | 15297 |
| 206 | 20231226 | 150800 | 273426332100 | 140600 | 140600 | 140700 | 140600 | 5879 |
| 207 | 20231226 | 150700 | 272599508300 | 140600 | 140700 | 140700 | 140600 | 2076 |
| 208 | 20231226 | 150600 | 272307490200 | 140700 | 140600 | 140800 | 140500 | 13361 |
| 209 | 20231226 | 150500 | 270427760100 | 140600 | 140800 | 140800 | 140600 | 11140 |
| 210 | 20231226 | 150400 | 268860525100 | 140700 | 140800 | 140900 | 140700 | 3925 |
| 211 | 20231226 | 150300 | 268307911500 | 140800 | 141000 | 141000 | 140800 | 13429 |
| 212 | 20231226 | 150200 | 266415635000 | 140900 | 141000 | 141100 | 140900 | 4746 |
| 213 | 20231226 | 150100 | 265746712700 | 141000 | 141000 | 141100 | 141000 | 4091 |
| 214 | 20231226 | 150000 | 265169788200 | 141000 | 141100 | 141100 | 141000 | 2395 |
| 215 | 20231226 | 145900 | 264832025800 | 141000 | 141200 | 141200 | 141000 | 9365 |
| 216 | 20231226 | 145800 | 263510503800 | 141100 | 141100 | 141200 | 141100 | 2010 |
| 217 | 20231226 | 145700 | 263226846400 | 141100 | 141200 | 141300 | 141100 | 21976 |
| 218 | 20231226 | 145600 | 260123079600 | 141300 | 141200 | 141300 | 141200 | 2856 |
| 219 | 20231226 | 145500 | 259719628600 | 141200 | 141100 | 141300 | 141100 | 5413 |
| 220 | 20231226 | 145400 | 258955345400 | 141100 | 141200 | 141300 | 141100 | 9405 |
| 221 | 20231226 | 145300 | 257627402100 | 141200 | 141200 | 141300 | 141200 | 2162 |
| 222 | 20231226 | 145200 | 257322068400 | 141200 | 141300 | 141400 | 141200 | 2436 |
| 223 | 20231226 | 145100 | 256977937000 | 141300 | 141300 | 141400 | 141300 | 8771 |
| 224 | 20231226 | 145000 | 255738513100 | 141400 | 141300 | 141400 | 141300 | 3759 |
| 225 | 20231226 | 144900 | 255207113200 | 141300 | 141400 | 141400 | 141300 | 5988 |
| 226 | 20231226 | 144800 | 254360572300 | 141300 | 141200 | 141400 | 141200 | 3808 |
| 227 | 20231226 | 144700 | 253822373100 | 141300 | 141200 | 141300 | 141200 | 7177 |
| 228 | 20231226 | 144600 | 252808331600 | 141300 | 141200 | 141300 | 141200 | 5090 |
| 229 | 20231226 | 144500 | 252089302900 | 141300 | 141200 | 141300 | 141200 | 2627 |
| 230 | 20231226 | 144400 | 251718234100 | 141200 | 141200 | 141300 | 141200 | 10331 |
| 231 | 20231226 | 144300 | 250258753000 | 141200 | 141100 | 141300 | 141100 | 8140 |
| 232 | 20231226 | 144200 | 249108881600 | 141100 | 141200 | 141200 | 141100 | 8486 |
| 233 | 20231226 | 144100 | 247910931000 | 141100 | 141200 | 141200 | 141100 | 3049 |
| 234 | 20231226 | 144000 | 247480484400 | 141100 | 141100 | 141200 | 141100 | 2734 |
| 235 | 20231226 | 143900 | 247094494900 | 141100 | 141100 | 141200 | 141100 | 3809 |
| 236 | 20231226 | 143800 | 246556834300 | 141100 | 141100 | 141200 | 141100 | 5726 |
| 237 | 20231226 | 143700 | 245748734200 | 141100 | 141100 | 141200 | 141100 | 948 |
| 238 | 20231226 | 143600 | 245614915000 | 141100 | 141100 | 141200 | 141100 | 4776 |
| 239 | 20231226 | 143500 | 244940681200 | 141100 | 141100 | 141200 | 141100 | 3364 |
| 240 | 20231226 | 143400 | 244465762700 | 141200 | 141100 | 141200 | 141100 | 2963 |
| 241 | 20231226 | 143300 | 244047467800 | 141200 | 141300 | 141300 | 141100 | 8669 |
| 242 | 20231226 | 143200 | 242823536600 | 141200 | 141200 | 141300 | 141200 | 3550 |
| 243 | 20231226 | 143100 | 242322012500 | 141200 | 141100 | 141300 | 141100 | 5333 |
| 244 | 20231226 | 143000 | 241569013600 | 141100 | 141200 | 141200 | 141100 | 4367 |
| 245 | 20231226 | 142900 | 240952591300 | 141100 | 141100 | 141200 | 141100 | 2671 |
| 246 | 20231226 | 142800 | 240575541700 | 141100 | 141100 | 141200 | 141100 | 4167 |
| 247 | 20231226 | 142700 | 239987218900 | 141100 | 140900 | 141200 | 140900 | 4731 |
| 248 | 20231226 | 142600 | 239319984100 | 141000 | 141100 | 141200 | 140900 | 7232 |
| 249 | 20231226 | 142500 | 238299615500 | 141100 | 141000 | 141100 | 141000 | 5022 |
| 250 | 20231226 | 142400 | 237591156300 | 141000 | 141000 | 141100 | 141000 | 2984 |
| 251 | 20231226 | 142300 | 237170260300 | 141100 | 140900 | 141100 | 140900 | 2598 |
| 252 | 20231226 | 142200 | 236803803900 | 141000 | 140900 | 141000 | 140900 | 4337 |
| 253 | 20231226 | 142100 | 236192433500 | 141000 | 141100 | 141100 | 140800 | 13365 |
| 254 | 20231226 | 142000 | 234308374500 | 141000 | 141200 | 141200 | 141000 | 10087 |
| 255 | 20231226 | 141900 | 232885141700 | 141100 | 141100 | 141300 | 141100 | 14784 |
| 256 | 20231226 | 141800 | 230797621000 | 141100 | 141200 | 141200 | 141100 | 6030 |
| 257 | 20231226 | 141700 | 229946290800 | 141200 | 141000 | 141200 | 141000 | 19458 |
| 258 | 20231226 | 141600 | 227200549300 | 141000 | 141100 | 141100 | 141000 | 4137 |
| 259 | 20231226 | 141500 | 226616872200 | 141100 | 141100 | 141100 | 141000 | 17011 |
| 260 | 20231226 | 141400 | 224216672800 | 141000 | 141000 | 141100 | 141000 | 3458 |
| 261 | 20231226 | 141300 | 223728883700 | 141000 | 141000 | 141100 | 141000 | 2630 |
| 262 | 20231226 | 141200 | 223357868600 | 141100 | 140900 | 141100 | 140900 | 11679 |
| 263 | 20231226 | 141100 | 221711159000 | 141000 | 140900 | 141000 | 140900 | 2780 |
| 264 | 20231226 | 141000 | 221319211500 | 140900 | 140900 | 141000 | 140900 | 5161 |
| 265 | 20231226 | 140900 | 220591591300 | 141000 | 141000 | 141000 | 140900 | 5675 |
| 266 | 20231226 | 140800 | 219791606400 | 140900 | 140800 | 141000 | 140800 | 5553 |
| 267 | 20231226 | 140700 | 219009040300 | 140800 | 140700 | 140900 | 140600 | 6407 |
| 268 | 20231226 | 140600 | 218107007900 | 140600 | 140900 | 141000 | 140600 | 10858 |
| 269 | 20231226 | 140500 | 216578220700 | 140900 | 140900 | 141000 | 140900 | 2902 |
| 270 | 20231226 | 140400 | 216169154000 | 141000 | 140900 | 141000 | 140900 | 2962 |
| 271 | 20231226 | 140300 | 215751555000 | 141000 | 140900 | 141000 | 140800 | 3049 |
| 272 | 20231226 | 140200 | 215321934800 | 140800 | 140900 | 141000 | 140800 | 12008 |
| 273 | 20231226 | 140100 | 213630185300 | 140900 | 141000 | 141100 | 140900 | 3707 |
| 274 | 20231226 | 140000 | 213107474000 | 141000 | 141100 | 141100 | 141000 | 4692 |
| 275 | 20231226 | 135900 | 212445659400 | 141000 | 141000 | 141200 | 141000 | 15991 |
| 276 | 20231226 | 135800 | 210189645400 | 141100 | 141000 | 141100 | 141000 | 4401 |
| 277 | 20231226 | 135700 | 209568980500 | 141000 | 141000 | 141100 | 141000 | 5587 |
| 278 | 20231226 | 135600 | 208781021200 | 141000 | 141000 | 141200 | 141000 | 19876 |
| 279 | 20231226 | 135500 | 205976395600 | 141100 | 140900 | 141100 | 140900 | 17817 |
| 280 | 20231226 | 135400 | 203463993500 | 140900 | 140900 | 141000 | 140900 | 9259 |
| 281 | 20231226 | 135300 | 202158531000 | 141000 | 140900 | 141000 | 140900 | 4599 |
| 282 | 20231226 | 135200 | 201510165400 | 140900 | 140900 | 141000 | 140900 | 1386 |
| 283 | 20231226 | 135100 | 201314800500 | 140900 | 140900 | 141000 | 140900 | 9166 |
| 284 | 20231226 | 135000 | 200022502700 | 140900 | 140800 | 140900 | 140800 | 5572 |
| 285 | 20231226 | 134900 | 199237563300 | 140800 | 140900 | 140900 | 140800 | 2691 |
| 286 | 20231226 | 134800 | 198858500600 | 140800 | 140900 | 141000 | 140800 | 7716 |
| 287 | 20231226 | 134700 | 197771377600 | 140900 | 140800 | 141000 | 140700 | 14801 |
| 288 | 20231226 | 134600 | 195686043700 | 140700 | 140800 | 140800 | 140700 | 2889 |
| 289 | 20231226 | 134500 | 195279328900 | 140800 | 140600 | 140800 | 140500 | 14614 |
| 290 | 20231226 | 134400 | 193223710600 | 140600 | 140600 | 140600 | 140500 | 2567 |
| 291 | 20231226 | 134300 | 192862861800 | 140600 | 140500 | 140600 | 140500 | 2672 |
| 292 | 20231226 | 134200 | 192487281300 | 140500 | 140600 | 140600 | 140500 | 1284 |
| 293 | 20231226 | 134100 | 192306873300 | 140500 | 140600 | 140600 | 140500 | 2816 |
| 294 | 20231226 | 134000 | 191911053000 | 140600 | 140500 | 140600 | 140500 | 3973 |
| 295 | 20231226 | 133900 | 191352665800 | 140500 | 140500 | 140600 | 140500 | 2785 |
| 296 | 20231226 | 133800 | 190961152000 | 140500 | 140500 | 140600 | 140400 | 2219 |
| 297 | 20231226 | 133700 | 190649411800 | 140500 | 140500 | 140500 | 140400 | 4181 |
| 298 | 20231226 | 133600 | 190062020600 | 140500 | 140400 | 140500 | 140400 | 2933 |
| 299 | 20231226 | 133500 | 189649992000 | 140400 | 140400 | 140500 | 140400 | 2052 |
| 300 | 20231226 | 133400 | 189361772600 | 140500 | 140200 | 140500 | 140200 | 12719 |
| 301 | 20231226 | 133300 | 187576321200 | 140200 | 140100 | 140300 | 140100 | 7015 |
| 302 | 20231226 | 133200 | 186592713600 | 140100 | 140100 | 140200 | 140100 | 886 |
| 303 | 20231226 | 133100 | 186468571200 | 140100 | 140200 | 140300 | 140100 | 4516 |
| 304 | 20231226 | 133000 | 185835438100 | 140300 | 140300 | 140300 | 140200 | 1080 |
| 305 | 20231226 | 132900 | 185684001900 | 140200 | 140200 | 140300 | 140200 | 1783 |
| 306 | 20231226 | 132800 | 185434016500 | 140200 | 140200 | 140300 | 140200 | 1310 |
| 307 | 20231226 | 132700 | 185250323000 | 140300 | 140200 | 140300 | 140200 | 3279 |
| 308 | 20231226 | 132600 | 184790584200 | 140300 | 140200 | 140300 | 140200 | 3348 |
| 309 | 20231226 | 132500 | 184321063900 | 140200 | 140300 | 140300 | 140200 | 1360 |
| 310 | 20231226 | 132400 | 184130325500 | 140200 | 140200 | 140300 | 140200 | 1610 |
| 311 | 20231226 | 132300 | 183904577700 | 140200 | 140200 | 140300 | 140200 | 906 |
| 312 | 20231226 | 132200 | 183777541800 | 140200 | 140200 | 140300 | 140200 | 2936 |
| 313 | 20231226 | 132100 | 183365903100 | 140200 | 140300 | 140300 | 140200 | 659 |
| 314 | 20231226 | 132000 | 183273493200 | 140200 | 140200 | 140300 | 140200 | 790 |
| 315 | 20231226 | 131900 | 183162713200 | 140200 | 140200 | 140300 | 140200 | 1384 |
| 316 | 20231226 | 131800 | 182968664500 | 140200 | 140200 | 140300 | 140200 | 2303 |
| 317 | 20231226 | 131700 | 182645705700 | 140300 | 140200 | 140300 | 140200 | 652 |
| 318 | 20231226 | 131600 | 182554290100 | 140300 | 140200 | 140300 | 140200 | 1907 |
| 319 | 20231226 | 131500 | 182286908400 | 140300 | 140300 | 140300 | 140200 | 1967 |
| 320 | 20231226 | 131400 | 182011113600 | 140300 | 140400 | 140400 | 140200 | 3111 |
| 321 | 20231226 | 131300 | 181574579500 | 140400 | 140400 | 140400 | 140300 | 1789 |
| 322 | 20231226 | 131200 | 181323570500 | 140400 | 140200 | 140400 | 140200 | 8439 |
| 323 | 20231226 | 131100 | 180139899100 | 140300 | 140200 | 140300 | 140200 | 1459 |
| 324 | 20231226 | 131000 | 179935310200 | 140200 | 140300 | 140300 | 140200 | 1634 |
| 325 | 20231226 | 130900 | 179706201400 | 140300 | 140300 | 140300 | 140200 | 1703 |
| 326 | 20231226 | 130800 | 179467307200 | 140200 | 140200 | 140300 | 140200 | 878 |
| 327 | 20231226 | 130700 | 179344182800 | 140300 | 140300 | 140400 | 140200 | 2832 |
| 328 | 20231226 | 130600 | 178946864700 | 140400 | 140400 | 140400 | 140300 | 2802 |
| 329 | 20231226 | 130500 | 178553705600 | 140400 | 140400 | 140500 | 140300 | 2731 |
| 330 | 20231226 | 130400 | 178170292500 | 140400 | 140500 | 140500 | 140400 | 1417 |
| 331 | 20231226 | 130300 | 177971334500 | 140500 | 140200 | 140500 | 140200 | 12031 |
| 332 | 20231226 | 130200 | 176282849400 | 140300 | 140200 | 140300 | 140200 | 1700 |
| 333 | 20231226 | 130100 | 176044476700 | 140300 | 140300 | 140300 | 140200 | 906 |
| 334 | 20231226 | 130000 | 175917426900 | 140200 | 140300 | 140300 | 140200 | 1064 |
| 335 | 20231226 | 125900 | 175768236900 | 140200 | 140200 | 140300 | 140200 | 925 |
| 336 | 20231226 | 125800 | 175638524600 | 140300 | 140300 | 140300 | 140200 | 2303 |
| 337 | 20231226 | 125700 | 175315556200 | 140300 | 140300 | 140400 | 140200 | 1803 |
| 338 | 20231226 | 125600 | 175062639400 | 140300 | 140300 | 140400 | 140300 | 6596 |
| 339 | 20231226 | 125500 | 174137196800 | 140300 | 140300 | 140400 | 140300 | 706 |
| 340 | 20231226 | 125400 | 174038121000 | 140300 | 140400 | 140400 | 140300 | 1265 |
| 341 | 20231226 | 125300 | 173860628100 | 140300 | 140300 | 140400 | 140300 | 1311 |
| 342 | 20231226 | 125200 | 173676662500 | 140400 | 140300 | 140400 | 140300 | 947 |
| 343 | 20231226 | 125100 | 173543764600 | 140300 | 140300 | 140400 | 140300 | 1922 |
| 344 | 20231226 | 125000 | 173274093200 | 140300 | 140300 | 140400 | 140300 | 962 |
| 345 | 20231226 | 124900 | 173139095000 | 140300 | 140300 | 140400 | 140300 | 4121 |
| 346 | 20231226 | 124800 | 172560886000 | 140300 | 140400 | 140400 | 140100 | 23041 |
| 347 | 20231226 | 124700 | 169329356500 | 140300 | 140400 | 140400 | 140300 | 1436 |
| 348 | 20231226 | 124600 | 169127792100 | 140300 | 140300 | 140400 | 140300 | 1987 |
| 349 | 20231226 | 124500 | 168848946600 | 140400 | 140300 | 140400 | 140300 | 788 |
| 350 | 20231226 | 124400 | 168738370200 | 140400 | 140300 | 140400 | 140300 | 574 |
| 351 | 20231226 | 124300 | 168657820000 | 140300 | 140400 | 140400 | 140300 | 751 |
| 352 | 20231226 | 124200 | 168552440100 | 140400 | 140500 | 140500 | 140300 | 4787 |
| 353 | 20231226 | 124100 | 167880343600 | 140500 | 140400 | 140500 | 140400 | 862 |
| 354 | 20231226 | 124000 | 167759280800 | 140500 | 140400 | 140500 | 140400 | 665 |
| 355 | 20231226 | 123900 | 167665902700 | 140400 | 140400 | 140500 | 140400 | 1270 |
| 356 | 20231226 | 123800 | 167487565600 | 140400 | 140500 | 140600 | 140400 | 1668 |
| 357 | 20231226 | 123700 | 167253282700 | 140600 | 140600 | 140600 | 140500 | 2230 |
| 358 | 20231226 | 123600 | 166939905700 | 140600 | 140400 | 140600 | 140400 | 8031 |
| 359 | 20231226 | 123500 | 165811252600 | 140500 | 140200 | 140500 | 140200 | 2845 |
| 360 | 20231226 | 123400 | 165411978200 | 140300 | 140300 | 140300 | 140200 | 1489 |
| 361 | 20231226 | 123300 | 165203103300 | 140200 | 140200 | 140300 | 140200 | 1870 |
| 362 | 20231226 | 123200 | 164940845400 | 140300 | 140200 | 140300 | 140200 | 2073 |
| 363 | 20231226 | 123100 | 164650048600 | 140300 | 140200 | 140300 | 140200 | 1567 |
| 364 | 20231226 | 123000 | 164430242500 | 140200 | 140200 | 140300 | 140200 | 2036 |
| 365 | 20231226 | 122900 | 164144745400 | 140300 | 140200 | 140300 | 140200 | 840 |
| 366 | 20231226 | 122800 | 164026933700 | 140200 | 140300 | 140300 | 140200 | 1281 |
| 367 | 20231226 | 122700 | 163847281600 | 140200 | 140300 | 140300 | 140200 | 800 |
| 368 | 20231226 | 122600 | 163735075200 | 140200 | 140200 | 140400 | 140200 | 8164 |
| 369 | 20231226 | 122500 | 162589435700 | 140200 | 140400 | 140500 | 140200 | 4657 |
| 370 | 20231226 | 122400 | 161935763700 | 140400 | 140400 | 140500 | 140400 | 489 |
| 371 | 20231226 | 122300 | 161867093800 | 140500 | 140600 | 140700 | 140400 | 5369 |
| 372 | 20231226 | 122200 | 161112450700 | 140700 | 140600 | 140700 | 140600 | 1347 |
| 373 | 20231226 | 122100 | 160923028100 | 140700 | 140600 | 140700 | 140600 | 1183 |
| 374 | 20231226 | 122000 | 160756639800 | 140600 | 140700 | 140700 | 140600 | 663 |
| 375 | 20231226 | 121900 | 160663370900 | 140600 | 140600 | 140700 | 140600 | 895 |
| 376 | 20231226 | 121800 | 160537481000 | 140700 | 140700 | 140700 | 140600 | 1639 |
| 377 | 20231226 | 121700 | 160306904000 | 140600 | 140700 | 140700 | 140600 | 775 |
| 378 | 20231226 | 121600 | 160197891000 | 140600 | 140700 | 140800 | 140600 | 11527 |
| 379 | 20231226 | 121500 | 158575605600 | 140700 | 140600 | 140700 | 140600 | 1265 |
| 380 | 20231226 | 121400 | 158397710700 | 140700 | 140700 | 140700 | 140600 | 1349 |
| 381 | 20231226 | 121300 | 158208003300 | 140700 | 140600 | 140900 | 140600 | 7843 |
| 382 | 20231226 | 121200 | 157104067100 | 140600 | 140500 | 140800 | 140500 | 16121 |
| 383 | 20231226 | 121100 | 154836442900 | 140500 | 140600 | 140600 | 140500 | 1481 |
| 384 | 20231226 | 121000 | 154628229200 | 140600 | 140600 | 140600 | 140500 | 1018 |
| 385 | 20231226 | 120900 | 154485159400 | 140600 | 140600 | 140600 | 140500 | 1035 |
| 386 | 20231226 | 120800 | 154339690400 | 140500 | 140600 | 140600 | 140500 | 656 |
| 387 | 20231226 | 120700 | 154247483500 | 140500 | 140500 | 140600 | 140500 | 1405 |
| 388 | 20231226 | 120600 | 154050010900 | 140500 | 140700 | 140700 | 140500 | 5613 |
| 389 | 20231226 | 120500 | 153260423100 | 140700 | 140500 | 140700 | 140400 | 8527 |
| 390 | 20231226 | 120400 | 152061992200 | 140500 | 140400 | 140600 | 140400 | 9110 |
| 391 | 20231226 | 120300 | 150782037700 | 140400 | 140400 | 140500 | 140300 | 5591 |
| 392 | 20231226 | 120200 | 149997082200 | 140300 | 140300 | 140400 | 140300 | 4254 |
| 393 | 20231226 | 120100 | 149400214800 | 140400 | 140300 | 140400 | 140300 | 638 |
| 394 | 20231226 | 120000 | 149310684200 | 140400 | 140300 | 140400 | 140300 | 1240 |
| 395 | 20231226 | 115900 | 149136652400 | 140400 | 140400 | 140400 | 140300 | 779 |
| 396 | 20231226 | 115800 | 149027341200 | 140300 | 140400 | 140400 | 140200 | 1432 |
| 397 | 20231226 | 115700 | 148826427700 | 140400 | 140100 | 140400 | 140100 | 5236 |
| 398 | 20231226 | 115600 | 148092178500 | 140100 | 140100 | 140200 | 140100 | 982 |
| 399 | 20231226 | 115500 | 147954573900 | 140200 | 140100 | 140200 | 140100 | 1819 |
| 400 | 20231226 | 115400 | 147699620200 | 140200 | 140100 | 140200 | 140100 | 696 |
| 401 | 20231226 | 115300 | 147602070300 | 140200 | 140100 | 140200 | 140100 | 1303 |
| 402 | 20231226 | 115200 | 147419436100 | 140100 | 140300 | 140300 | 140100 | 2103 |
| 403 | 20231226 | 115100 | 147124590800 | 140400 | 140100 | 140400 | 140100 | 2162 |
| 404 | 20231226 | 115000 | 146821388900 | 140100 | 140200 | 140200 | 140100 | 2839 |
| 405 | 20231226 | 114900 | 146423490100 | 140200 | 140200 | 140300 | 140100 | 1215 |
| 406 | 20231226 | 114800 | 146253195700 | 140200 | 140200 | 140300 | 140200 | 2439 |
| 407 | 20231226 | 114700 | 145911115400 | 140200 | 140200 | 140300 | 140200 | 612 |
| 408 | 20231226 | 114600 | 145825279000 | 140200 | 140400 | 140400 | 140200 | 1320 |
| 409 | 20231226 | 114500 | 145640101800 | 140300 | 140200 | 140400 | 140200 | 4812 |
| 410 | 20231226 | 114400 | 144965192300 | 140200 | 140100 | 140200 | 140100 | 969 |
| 411 | 20231226 | 114300 | 144829417500 | 140200 | 140100 | 140200 | 140000 | 999 |
| 412 | 20231226 | 114200 | 144689449900 | 140000 | 140200 | 140200 | 140000 | 2948 |
| 413 | 20231226 | 114100 | 144276491600 | 140200 | 140200 | 140200 | 140100 | 1107 |
| 414 | 20231226 | 114000 | 144121364000 | 140200 | 140100 | 140300 | 140100 | 2680 |
| 415 | 20231226 | 113900 | 143745649100 | 140100 | 140200 | 140300 | 140000 | 8254 |
| 416 | 20231226 | 113800 | 142589114800 | 140300 | 140100 | 140300 | 140100 | 2312 |
| 417 | 20231226 | 113700 | 142264929300 | 140200 | 140100 | 140200 | 140100 | 1022 |
| 418 | 20231226 | 113600 | 142121656500 | 140100 | 139900 | 140200 | 139900 | 6594 |
| 419 | 20231226 | 113500 | 141198240900 | 139900 | 140000 | 140100 | 139900 | 2945 |
| 420 | 20231226 | 113400 | 140785970800 | 140000 | 140000 | 140100 | 140000 | 1774 |
| 421 | 20231226 | 113300 | 140537587100 | 140100 | 140100 | 140200 | 139900 | 6695 |
| 422 | 20231226 | 113200 | 139600166200 | 140200 | 139900 | 140200 | 139900 | 12822 |
| 423 | 20231226 | 113100 | 137804718000 | 140000 | 140000 | 140000 | 139900 | 1658 |
| 424 | 20231226 | 113000 | 137572745800 | 139900 | 140000 | 140000 | 139900 | 1184 |
| 425 | 20231226 | 112900 | 137407018900 | 140000 | 139900 | 140000 | 139900 | 812 |
| 426 | 20231226 | 112800 | 137293393000 | 140000 | 139900 | 140000 | 139900 | 662 |
| 427 | 20231226 | 112700 | 137200740100 | 140000 | 139900 | 140000 | 139800 | 741 |
| 428 | 20231226 | 112600 | 137097068700 | 139900 | 140000 | 140000 | 139800 | 1204 |
| 429 | 20231226 | 112500 | 136928618800 | 139900 | 139700 | 140000 | 139700 | 3555 |
| 430 | 20231226 | 112400 | 136431549000 | 139800 | 139700 | 139800 | 139700 | 1626 |
| 431 | 20231226 | 112300 | 136204373000 | 139700 | 139800 | 139800 | 139700 | 1549 |
| 432 | 20231226 | 112200 | 135987891900 | 139700 | 139700 | 139800 | 139700 | 699 |
| 433 | 20231226 | 112100 | 135890213900 | 139800 | 140000 | 140000 | 139700 | 2413 |
| 434 | 20231226 | 112000 | 135552867800 | 140000 | 139900 | 140000 | 139800 | 1747 |
| 435 | 20231226 | 111900 | 135308454900 | 139900 | 139800 | 139900 | 139800 | 1191 |
| 436 | 20231226 | 111800 | 135141919700 | 139800 | 140000 | 140000 | 139800 | 2456 |
| 437 | 20231226 | 111700 | 134798309800 | 140000 | 140000 | 140000 | 139900 | 2006 |
| 438 | 20231226 | 111600 | 134517504500 | 139900 | 139900 | 140000 | 139700 | 5357 |
| 439 | 20231226 | 111500 | 133768248100 | 139900 | 139700 | 139900 | 139700 | 5745 |
| 440 | 20231226 | 111400 | 132964993200 | 139800 | 139700 | 139800 | 139700 | 673 |
| 441 | 20231226 | 111300 | 132870964400 | 139700 | 139700 | 139700 | 139600 | 5901 |
| 442 | 20231226 | 111200 | 132046781700 | 139700 | 139600 | 139700 | 139600 | 744 |
| 443 | 20231226 | 111100 | 131942874000 | 139600 | 139600 | 139700 | 139600 | 1275 |
| 444 | 20231226 | 111000 | 131764846600 | 139700 | 139600 | 139700 | 139600 | 1800 |
| 445 | 20231226 | 110900 | 131513534400 | 139600 | 139600 | 139800 | 139600 | 2276 |
| 446 | 20231226 | 110800 | 131195608900 | 139700 | 139700 | 139800 | 139600 | 1346 |
| 447 | 20231226 | 110700 | 131007622600 | 139800 | 139700 | 139800 | 139700 | 2080 |
| 448 | 20231226 | 110600 | 130717015200 | 139800 | 139500 | 139800 | 139500 | 6316 |
| 449 | 20231226 | 110500 | 129835155800 | 139500 | 139700 | 139800 | 139500 | 7894 |
| 450 | 20231226 | 110400 | 128732672700 | 139800 | 139800 | 139800 | 139700 | 1156 |
| 451 | 20231226 | 110300 | 128571120200 | 139800 | 139700 | 139800 | 139700 | 935 |
| 452 | 20231226 | 110200 | 128440446900 | 139700 | 139800 | 139800 | 139700 | 1856 |
| 453 | 20231226 | 110100 | 128181120200 | 139800 | 139600 | 139800 | 139600 | 3833 |
| 454 | 20231226 | 110000 | 127645638000 | 139600 | 139500 | 139700 | 139500 | 3738 |
| 455 | 20231226 | 105900 | 127123804700 | 139600 | 139600 | 139600 | 139500 | 1259 |
| 456 | 20231226 | 105800 | 126948125200 | 139600 | 139600 | 139600 | 139500 | 1453 |
| 457 | 20231226 | 105700 | 126745413800 | 139600 | 139500 | 139600 | 139400 | 4148 |
| 458 | 20231226 | 105600 | 126166848700 | 139500 | 139500 | 139600 | 139400 | 5684 |
| 459 | 20231226 | 105500 | 125373994800 | 139600 | 139400 | 139600 | 139400 | 3973 |
| 460 | 20231226 | 105400 | 124819863400 | 139500 | 139500 | 139600 | 139400 | 6632 |
| 461 | 20231226 | 105300 | 123894676900 | 139600 | 139600 | 139600 | 139500 | 1350 |
| 462 | 20231226 | 105200 | 123706329000 | 139600 | 139400 | 139600 | 139400 | 3039 |
| 463 | 20231226 | 105100 | 123282364300 | 139500 | 139500 | 139600 | 139400 | 4463 |
| 464 | 20231226 | 105000 | 122659818500 | 139500 | 139600 | 139600 | 139500 | 7053 |
| 465 | 20231226 | 104900 | 121675901600 | 139500 | 139600 | 139600 | 139500 | 1804 |
| 466 | 20231226 | 104800 | 121424180000 | 139500 | 139500 | 139600 | 139500 | 2512 |
| 467 | 20231226 | 104700 | 121073726400 | 139600 | 139500 | 139600 | 139500 | 6755 |
| 468 | 20231226 | 104600 | 120131241300 | 139600 | 139600 | 139700 | 139500 | 5202 |
| 469 | 20231226 | 104500 | 119405113600 | 139700 | 139700 | 139700 | 139600 | 4632 |
| 470 | 20231226 | 104400 | 118758459300 | 139600 | 139600 | 139700 | 139600 | 1952 |
| 471 | 20231226 | 104300 | 118485901600 | 139700 | 139800 | 139800 | 139600 | 12907 |
| 472 | 20231226 | 104200 | 116683044200 | 139800 | 139700 | 139800 | 139700 | 1550 |
| 473 | 20231226 | 104100 | 116466448400 | 139700 | 139700 | 139800 | 139700 | 1192 |
| 474 | 20231226 | 104000 | 116299889900 | 139700 | 139700 | 139800 | 139700 | 1732 |
| 475 | 20231226 | 103900 | 116057864400 | 139800 | 139700 | 139800 | 139600 | 11847 |
| 476 | 20231226 | 103800 | 114402886500 | 139700 | 139600 | 139700 | 139600 | 1642 |
| 477 | 20231226 | 103700 | 114173628100 | 139700 | 139700 | 139700 | 139600 | 1430 |
| 478 | 20231226 | 103600 | 113973947500 | 139600 | 139500 | 139700 | 139500 | 6730 |
| 479 | 20231226 | 103500 | 113034490500 | 139600 | 139700 | 139700 | 139500 | 8995 |
| 480 | 20231226 | 103400 | 111779054300 | 139600 | 139700 | 139700 | 139600 | 2777 |
| 481 | 20231226 | 103300 | 111391335800 | 139600 | 139800 | 139800 | 139600 | 10166 |
| 482 | 20231226 | 103200 | 109971246600 | 139800 | 139700 | 139800 | 139700 | 4176 |
| 483 | 20231226 | 103100 | 109387811500 | 139700 | 139800 | 139800 | 139700 | 5027 |
| 484 | 20231226 | 103000 | 108685144900 | 139800 | 139800 | 139900 | 139800 | 3571 |
| 485 | 20231226 | 102900 | 108185871700 | 139900 | 139900 | 139900 | 139800 | 2695 |
| 486 | 20231226 | 102800 | 107809040000 | 139900 | 140000 | 140000 | 139800 | 4589 |
| 487 | 20231226 | 102700 | 107166959800 | 139900 | 139800 | 140000 | 139700 | 8769 |
| 488 | 20231226 | 102600 | 105940675900 | 139800 | 139800 | 139800 | 139700 | 1680 |
| 489 | 20231226 | 102500 | 105705939800 | 139800 | 139700 | 139800 | 139700 | 9189 |
| 490 | 20231226 | 102400 | 104422086500 | 139700 | 139800 | 139800 | 139700 | 2035 |
| 491 | 20231226 | 102300 | 104137745300 | 139800 | 139800 | 139900 | 139700 | 3235 |
| 492 | 20231226 | 102200 | 103685417900 | 139800 | 139800 | 139900 | 139700 | 2462 |
| 493 | 20231226 | 102100 | 103341231600 | 139800 | 139900 | 139900 | 139800 | 4431 |
| 494 | 20231226 | 102000 | 102721723100 | 139800 | 140000 | 140000 | 139700 | 6834 |
| 495 | 20231226 | 101900 | 101766071800 | 139900 | 140000 | 140000 | 139900 | 1069 |
| 496 | 20231226 | 101800 | 101616478900 | 139900 | 140000 | 140000 | 139900 | 1486 |
| 497 | 20231226 | 101700 | 101408490000 | 139900 | 139800 | 140000 | 139700 | 8973 |
| 498 | 20231226 | 101600 | 100153864400 | 139800 | 140000 | 140000 | 139800 | 11706 |
| 499 | 20231226 | 101500 | 98516897600 | 139900 | 139900 | 140000 | 139900 | 2867 |
| 500 | 20231226 | 101400 | 98115754500 | 140000 | 140100 | 140200 | 139900 | 9393 |
| 501 | 20231226 | 101300 | 96800514300 | 140100 | 140200 | 140200 | 140100 | 1857 |
| 502 | 20231226 | 101200 | 96540283700 | 140100 | 140100 | 140200 | 140100 | 1281 |
| 503 | 20231226 | 101100 | 96360763300 | 140100 | 140200 | 140200 | 140100 | 1193 |
| 504 | 20231226 | 101000 | 96193556400 | 140200 | 140100 | 140200 | 140100 | 2212 |
| 505 | 20231226 | 100900 | 95883511600 | 140100 | 140200 | 140200 | 139900 | 8821 |
| 506 | 20231226 | 100800 | 94648300100 | 140200 | 139700 | 140200 | 139700 | 5877 |
| 507 | 20231226 | 100700 | 93825713600 | 139800 | 139800 | 140000 | 139700 | 13590 |
| 508 | 20231226 | 100600 | 91925092300 | 139800 | 140100 | 140200 | 139700 | 18626 |
| 509 | 20231226 | 100500 | 89318753400 | 140200 | 140200 | 140200 | 140100 | 4640 |
| 510 | 20231226 | 100400 | 88668649100 | 140100 | 140000 | 140200 | 140000 | 6325 |
| 511 | 20231226 | 100300 | 87782528100 | 140100 | 140200 | 140300 | 140000 | 7174 |
| 512 | 20231226 | 100200 | 86777211700 | 140300 | 140300 | 140400 | 140100 | 10034 |
| 513 | 20231226 | 100100 | 85369997600 | 140400 | 140300 | 140500 | 140300 | 10569 |
| 514 | 20231226 | 100000 | 83886125700 | 140400 | 140500 | 140500 | 140400 | 6774 |
| 515 | 20231226 | 095900 | 82934994700 | 140400 | 140500 | 140600 | 140400 | 2252 |
| 516 | 20231226 | 095800 | 82618679500 | 140600 | 140600 | 140700 | 140400 | 11061 |
| 517 | 20231226 | 095700 | 81064380500 | 140500 | 140600 | 140800 | 140400 | 19021 |
| 518 | 20231226 | 095600 | 78390844200 | 140600 | 140600 | 140700 | 140500 | 3445 |
| 519 | 20231226 | 095500 | 77906451500 | 140600 | 140600 | 140700 | 140400 | 14555 |
| 520 | 20231226 | 095400 | 75860891500 | 140600 | 140600 | 140700 | 140500 | 3128 |
| 521 | 20231226 | 095300 | 75421107700 | 140700 | 140700 | 140800 | 140600 | 4295 |
| 522 | 20231226 | 095200 | 74816696100 | 140700 | 140600 | 140800 | 140500 | 13194 |
| 523 | 20231226 | 095100 | 72961224500 | 140500 | 140800 | 140900 | 140500 | 7096 |
| 524 | 20231226 | 095000 | 71962758500 | 140800 | 140800 | 140900 | 140700 | 3178 |
| 525 | 20231226 | 094900 | 71515235600 | 140800 | 140600 | 140800 | 140500 | 4408 |
| 526 | 20231226 | 094800 | 70895120600 | 140500 | 140600 | 140700 | 140500 | 3892 |
| 527 | 20231226 | 094700 | 70347879800 | 140600 | 140700 | 140700 | 140500 | 5663 |
| 528 | 20231226 | 094600 | 69551639200 | 140600 | 140600 | 140700 | 140600 | 1077 |
| 529 | 20231226 | 094500 | 69400156200 | 140700 | 140800 | 140800 | 140600 | 12182 |
| 530 | 20231226 | 094400 | 67686094100 | 140700 | 140700 | 140800 | 140700 | 2746 |
| 531 | 20231226 | 094300 | 67299575200 | 140700 | 140700 | 140800 | 140700 | 1771 |
| 532 | 20231226 | 094200 | 67050365500 | 140700 | 140800 | 140900 | 140700 | 2319 |
| 533 | 20231226 | 094100 | 66723985300 | 140800 | 140900 | 140900 | 140700 | 2997 |
| 534 | 20231226 | 094000 | 66301977200 | 140800 | 141100 | 141100 | 140700 | 7039 |
| 535 | 20231226 | 093900 | 65310233900 | 141100 | 141200 | 141200 | 141000 | 3403 |
| 536 | 20231226 | 093800 | 64830034100 | 141100 | 141200 | 141200 | 141100 | 5118 |
| 537 | 20231226 | 093700 | 64107731400 | 141200 | 141200 | 141200 | 141100 | 1159 |
| 538 | 20231226 | 093600 | 63944125000 | 141200 | 141100 | 141200 | 141000 | 4105 |
| 539 | 20231226 | 093500 | 63364872000 | 141000 | 141000 | 141000 | 140900 | 11451 |
| 540 | 20231226 | 093400 | 61750355200 | 141000 | 140900 | 141000 | 140900 | 5797 |
| 541 | 20231226 | 093300 | 60933506400 | 140900 | 140900 | 141000 | 140900 | 924 |
| 542 | 20231226 | 093200 | 60803283300 | 140900 | 140900 | 141000 | 140900 | 3241 |
| 543 | 20231226 | 093100 | 60346384100 | 140900 | 140900 | 141000 | 140900 | 2417 |
| 544 | 20231226 | 093000 | 60005801000 | 140800 | 141000 | 141000 | 140700 | 5500 |
| 545 | 20231226 | 092900 | 59231154800 | 140900 | 141000 | 141100 | 140900 | 5361 |
| 546 | 20231226 | 092800 | 58475160000 | 141100 | 141100 | 141100 | 141000 | 1578 |
| 547 | 20231226 | 092700 | 58252557200 | 141100 | 141200 | 141200 | 141000 | 2999 |
| 548 | 20231226 | 092600 | 57829375000 | 141200 | 141300 | 141300 | 141200 | 4973 |
| 549 | 20231226 | 092500 | 57127066500 | 141200 | 141400 | 141400 | 141200 | 8867 |
| 550 | 20231226 | 092400 | 55874124500 | 141400 | 141300 | 141400 | 141300 | 4493 |
| 551 | 20231226 | 092300 | 55238950700 | 141400 | 141200 | 141400 | 141100 | 13555 |
| 552 | 20231226 | 092200 | 53324538600 | 141200 | 141100 | 141300 | 141000 | 10243 |
| 553 | 20231226 | 092100 | 51878412400 | 141100 | 140700 | 141100 | 140600 | 17208 |
| 554 | 20231226 | 092000 | 49453625200 | 140800 | 140700 | 140800 | 140600 | 7402 |
| 555 | 20231226 | 091900 | 48412169600 | 140600 | 140900 | 140900 | 140600 | 10765 |
| 556 | 20231226 | 091800 | 46896833600 | 140900 | 141100 | 141100 | 140900 | 3802 |
| 557 | 20231226 | 091700 | 46360951900 | 141100 | 140900 | 141200 | 140800 | 20103 |
| 558 | 20231226 | 091600 | 43525812400 | 140900 | 141000 | 141100 | 140900 | 3067 |
| 559 | 20231226 | 091500 | 43093392000 | 141000 | 141100 | 141200 | 141000 | 10520 |
| 560 | 20231226 | 091400 | 41609348500 | 141000 | 140800 | 141100 | 140800 | 5814 |
| 561 | 20231226 | 091300 | 40789521400 | 140800 | 141100 | 141100 | 140800 | 10470 |
| 562 | 20231226 | 091200 | 39313351800 | 141100 | 140800 | 141200 | 140800 | 22682 |
| 563 | 20231226 | 091100 | 36115467900 | 140800 | 140900 | 140900 | 140800 | 2034 |
| 564 | 20231226 | 091000 | 35829051800 | 140800 | 140600 | 140900 | 140600 | 5512 |
| 565 | 20231226 | 090900 | 35053077200 | 140700 | 140800 | 140900 | 140600 | 16145 |
| 566 | 20231226 | 090800 | 32779570400 | 140700 | 140400 | 140800 | 140400 | 14363 |
| 567 | 20231226 | 090700 | 30761220000 | 140500 | 140300 | 140600 | 140300 | 4142 |
| 568 | 20231226 | 090600 | 30179469600 | 140300 | 140700 | 140900 | 140300 | 16285 |
| 569 | 20231226 | 090500 | 27889574700 | 140700 | 140800 | 140900 | 140400 | 35140 |
| 570 | 20231226 | 090400 | 22947718500 | 140800 | 140900 | 141000 | 140700 | 10260 |
| 571 | 20231226 | 090300 | 21502472900 | 140900 | 141400 | 141500 | 140900 | 13566 |
| 572 | 20231226 | 090200 | 19586272200 | 141400 | 141200 | 141600 | 141200 | 16746 |
| 573 | 20231226 | 090100 | 17217766700 | 141100 | 141400 | 141600 | 140900 | 33686 |
| 574 | 20231226 | 090000 | 12459453400 | 141600 | 142000 | 142000 | 141300 | 87743 |