28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 183400 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 18350 |
| 3 | 20231228 | 183300 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 4 | 20231228 | 183200 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 5 | 20231228 | 183100 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 6 | 20231228 | 183000 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 7 | 20231228 | 182900 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 8 | 20231228 | 182800 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 9 | 20231228 | 182700 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 10 | 20231228 | 182600 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 11 | 20231228 | 182500 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 12 | 20231228 | 182400 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 13 | 20231228 | 182300 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 14 | 20231228 | 182200 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 15 | 20231228 | 182100 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 16 | 20231228 | 182000 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 17 | 20231228 | 181900 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 18 | 20231228 | 181800 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 19 | 20231228 | 181700 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 20 | 20231228 | 181600 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 21 | 20231228 | 181500 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 22 | 20231228 | 181400 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 23 | 20231228 | 181300 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 24 | 20231228 | 181200 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 25 | 20231228 | 181100 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 26 | 20231228 | 181000 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 27 | 20231228 | 180900 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 28 | 20231228 | 180800 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 29 | 20231228 | 180700 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 30 | 20231228 | 180600 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 31 | 20231228 | 180500 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 32 | 20231228 | 180400 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 18350 |
| 33 | 20231228 | 180300 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 34 | 20231228 | 180200 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 35 | 20231228 | 180100 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 36 | 20231228 | 180000 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 37 | 20231228 | 175900 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 38 | 20231228 | 175800 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 39 | 20231228 | 175700 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 40 | 20231228 | 175600 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 41 | 20231228 | 175500 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 42 | 20231228 | 175400 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 43 | 20231228 | 175300 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 44 | 20231228 | 175200 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 45 | 20231228 | 175100 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 46 | 20231228 | 175000 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 47 | 20231228 | 174900 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 48 | 20231228 | 174800 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 49 | 20231228 | 174700 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 50 | 20231228 | 174600 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 51 | 20231228 | 174500 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 52 | 20231228 | 174400 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 53 | 20231228 | 174300 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 54 | 20231228 | 174200 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 55 | 20231228 | 174100 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 56 | 20231228 | 174000 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 57 | 20231228 | 173900 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 58 | 20231228 | 173800 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 59 | 20231228 | 173700 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 60 | 20231228 | 173600 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 61 | 20231228 | 173500 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 62 | 20231228 | 173400 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 18350 |
| 63 | 20231228 | 173300 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 64 | 20231228 | 173200 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 65 | 20231228 | 173100 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 66 | 20231228 | 173000 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 67 | 20231228 | 172900 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 68 | 20231228 | 172800 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 69 | 20231228 | 172700 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 70 | 20231228 | 172600 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 71 | 20231228 | 172500 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 72 | 20231228 | 172400 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 73 | 20231228 | 172300 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 74 | 20231228 | 172200 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 75 | 20231228 | 172100 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 76 | 20231228 | 172000 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 77 | 20231228 | 171900 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 78 | 20231228 | 171800 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 79 | 20231228 | 171700 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 80 | 20231228 | 171600 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 81 | 20231228 | 171500 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 82 | 20231228 | 171400 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 83 | 20231228 | 171300 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 84 | 20231228 | 171200 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 85 | 20231228 | 171100 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 86 | 20231228 | 171000 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 87 | 20231228 | 170900 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 88 | 20231228 | 170800 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 89 | 20231228 | 170700 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 90 | 20231228 | 170600 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 91 | 20231228 | 170500 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 92 | 20231228 | 170400 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 18350 |
| 93 | 20231228 | 170300 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 94 | 20231228 | 170200 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 95 | 20231228 | 170100 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 96 | 20231228 | 170000 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 97 | 20231228 | 165900 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 98 | 20231228 | 165800 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 99 | 20231228 | 165700 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 100 | 20231228 | 165600 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 101 | 20231228 | 165500 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 102 | 20231228 | 165400 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 103 | 20231228 | 165300 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 104 | 20231228 | 165200 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 105 | 20231228 | 165100 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 106 | 20231228 | 165000 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 107 | 20231228 | 164900 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 108 | 20231228 | 164800 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 109 | 20231228 | 164700 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 110 | 20231228 | 164600 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 111 | 20231228 | 164500 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 112 | 20231228 | 164400 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 113 | 20231228 | 164300 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 114 | 20231228 | 164200 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 115 | 20231228 | 164100 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 116 | 20231228 | 164000 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 117 | 20231228 | 163900 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 118 | 20231228 | 163800 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 119 | 20231228 | 163700 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 120 | 20231228 | 163600 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 121 | 20231228 | 163500 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 122 | 20231228 | 163400 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 18350 |
| 123 | 20231228 | 163300 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 124 | 20231228 | 163200 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 125 | 20231228 | 163100 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 126 | 20231228 | 163000 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 127 | 20231228 | 162900 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 128 | 20231228 | 162800 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 129 | 20231228 | 162700 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 130 | 20231228 | 162600 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 131 | 20231228 | 162500 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 132 | 20231228 | 162400 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 133 | 20231228 | 162300 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 134 | 20231228 | 162200 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 135 | 20231228 | 162100 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 136 | 20231228 | 162000 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 137 | 20231228 | 161900 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 138 | 20231228 | 161800 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 139 | 20231228 | 161700 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 140 | 20231228 | 161600 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 141 | 20231228 | 161500 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 142 | 20231228 | 161400 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 143 | 20231228 | 161300 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 144 | 20231228 | 161200 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 145 | 20231228 | 161100 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 146 | 20231228 | 161000 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 147 | 20231228 | 160900 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 148 | 20231228 | 160800 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 149 | 20231228 | 160700 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 150 | 20231228 | 160600 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 151 | 20231228 | 160500 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 152 | 20231228 | 160400 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 18350 |
| 153 | 20231228 | 160300 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 154 | 20231228 | 160200 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 155 | 20231228 | 160100 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 156 | 20231228 | 160000 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 157 | 20231228 | 155900 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 158 | 20231228 | 155800 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 159 | 20231228 | 155700 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 160 | 20231228 | 155600 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 161 | 20231228 | 155500 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 162 | 20231228 | 155400 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 163 | 20231228 | 155300 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 164 | 20231228 | 155200 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 165 | 20231228 | 155100 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 166 | 20231228 | 155000 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 167 | 20231228 | 154900 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 168 | 20231228 | 154800 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 169 | 20231228 | 154700 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 170 | 20231228 | 154600 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 171 | 20231228 | 154500 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 172 | 20231228 | 154400 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 173 | 20231228 | 154300 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 174 | 20231228 | 154200 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 175 | 20231228 | 154100 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 176 | 20231228 | 154000 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 177 | 20231228 | 153900 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 178 | 20231228 | 153800 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 179 | 20231228 | 153700 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 180 | 20231228 | 153600 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 181 | 20231228 | 153500 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 182 | 20231228 | 153400 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 18350 |
| 183 | 20231228 | 153300 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 184 | 20231228 | 153200 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 185 | 20231228 | 153100 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 186 | 20231228 | 153000 | 2297614370 | 6850 | 6850 | 6850 | 6850 | 18350 |
| 187 | 20231228 | 152900 | 2171916870 | 6820 | 6820 | 6820 | 6820 | 0 |
| 188 | 20231228 | 152800 | 2171916870 | 6820 | 6820 | 6820 | 6820 | 0 |
| 189 | 20231228 | 152700 | 2171916870 | 6820 | 6820 | 6820 | 6820 | 0 |
| 190 | 20231228 | 152600 | 2171916870 | 6820 | 6820 | 6820 | 6820 | 0 |
| 191 | 20231228 | 152500 | 2171916870 | 6820 | 6820 | 6820 | 6820 | 0 |
| 192 | 20231228 | 152400 | 2171916870 | 6820 | 6820 | 6820 | 6820 | 0 |
| 193 | 20231228 | 152300 | 2171916870 | 6820 | 6820 | 6820 | 6820 | 0 |
| 194 | 20231228 | 152200 | 2171916870 | 6820 | 6820 | 6820 | 6820 | 0 |
| 195 | 20231228 | 152100 | 2171916870 | 6820 | 6820 | 6820 | 6820 | 0 |
| 196 | 20231228 | 152000 | 2171916870 | 6820 | 6820 | 6820 | 6820 | 0 |
| 197 | 20231228 | 151900 | 2171916870 | 6820 | 6820 | 6830 | 6810 | 416 |
| 198 | 20231228 | 151800 | 2169078450 | 6820 | 6830 | 6840 | 6810 | 4757 |
| 199 | 20231228 | 151700 | 2136653160 | 6830 | 6830 | 6830 | 6820 | 4225 |
| 200 | 20231228 | 151600 | 2107805110 | 6830 | 6830 | 6840 | 6830 | 2594 |
| 201 | 20231228 | 151500 | 2090084000 | 6840 | 6850 | 6850 | 6830 | 1035 |
| 202 | 20231228 | 151400 | 2083014260 | 6840 | 6850 | 6850 | 6830 | 2400 |
| 203 | 20231228 | 151300 | 2066597100 | 6840 | 6850 | 6850 | 6840 | 203 |
| 204 | 20231228 | 151200 | 2065206610 | 6850 | 6840 | 6850 | 6830 | 208 |
| 205 | 20231228 | 151100 | 2063784690 | 6850 | 6830 | 6850 | 6830 | 774 |
| 206 | 20231228 | 151000 | 2058497470 | 6850 | 6840 | 6850 | 6830 | 2951 |
| 207 | 20231228 | 150900 | 2038312710 | 6850 | 6840 | 6850 | 6840 | 900 |
| 208 | 20231228 | 150800 | 2032153540 | 6840 | 6850 | 6850 | 6840 | 473 |
| 209 | 20231228 | 150700 | 2028913590 | 6850 | 6860 | 6860 | 6850 | 2323 |
| 210 | 20231228 | 150600 | 2012999020 | 6850 | 6860 | 6860 | 6850 | 1400 |
| 211 | 20231228 | 150500 | 2003406970 | 6860 | 6850 | 6860 | 6850 | 427 |
| 212 | 20231228 | 150400 | 2000480370 | 6860 | 6850 | 6860 | 6840 | 1372 |
| 213 | 20231228 | 150300 | 1991082040 | 6840 | 6850 | 6860 | 6840 | 416 |
| 214 | 20231228 | 150200 | 1988231380 | 6860 | 6860 | 6860 | 6860 | 163 |
| 215 | 20231228 | 150100 | 1987113200 | 6850 | 6850 | 6860 | 6850 | 5410 |
| 216 | 20231228 | 150000 | 1950019110 | 6850 | 6850 | 6850 | 6850 | 332 |
| 217 | 20231228 | 145900 | 1947744910 | 6850 | 6840 | 6850 | 6840 | 202 |
| 218 | 20231228 | 145800 | 1946361460 | 6840 | 6850 | 6850 | 6840 | 301 |
| 219 | 20231228 | 145700 | 1944300640 | 6850 | 6850 | 6850 | 6850 | 184 |
| 220 | 20231228 | 145600 | 1943040240 | 6850 | 6850 | 6850 | 6850 | 287 |
| 221 | 20231228 | 145500 | 1941074290 | 6850 | 6840 | 6850 | 6840 | 3174 |
| 222 | 20231228 | 145400 | 1919345580 | 6840 | 6840 | 6850 | 6840 | 552 |
| 223 | 20231228 | 145300 | 1915568990 | 6850 | 6840 | 6850 | 6840 | 1820 |
| 224 | 20231228 | 145200 | 1903118030 | 6840 | 6840 | 6840 | 6840 | 924 |
| 225 | 20231228 | 145100 | 1896797870 | 6850 | 6840 | 6850 | 6830 | 3517 |
| 226 | 20231228 | 145000 | 1872742690 | 6840 | 6850 | 6850 | 6830 | 195 |
| 227 | 20231228 | 144900 | 1871409470 | 6850 | 6850 | 6850 | 6840 | 1122 |
| 228 | 20231228 | 144800 | 1863734780 | 6860 | 6860 | 6860 | 6840 | 1725 |
| 229 | 20231228 | 144700 | 1851935640 | 6860 | 6840 | 6860 | 6840 | 9791 |
| 230 | 20231228 | 144600 | 1784887440 | 6840 | 6840 | 6840 | 6840 | 5190 |
| 231 | 20231228 | 144500 | 1749387840 | 6840 | 6840 | 6840 | 6830 | 976 |
| 232 | 20231228 | 144400 | 1742720830 | 6840 | 6830 | 6840 | 6830 | 610 |
| 233 | 20231228 | 144300 | 1738554480 | 6830 | 6840 | 6840 | 6830 | 1848 |
| 234 | 20231228 | 144200 | 1725929660 | 6830 | 6840 | 6840 | 6830 | 21 |
| 235 | 20231228 | 144100 | 1725786040 | 6840 | 6840 | 6840 | 6830 | 280 |
| 236 | 20231228 | 144000 | 1723871660 | 6840 | 6840 | 6840 | 6840 | 17 |
| 237 | 20231228 | 143900 | 1723755380 | 6830 | 6840 | 6840 | 6830 | 218 |
| 238 | 20231228 | 143800 | 1722266420 | 6830 | 6830 | 6830 | 6830 | 1120 |
| 239 | 20231228 | 143700 | 1714616820 | 6830 | 6840 | 6840 | 6830 | 1415 |
| 240 | 20231228 | 143600 | 1704952250 | 6840 | 6830 | 6840 | 6830 | 187 |
| 241 | 20231228 | 143500 | 1703674980 | 6840 | 6840 | 6840 | 6840 | 14 |
| 242 | 20231228 | 143400 | 1703579220 | 6840 | 6830 | 6840 | 6830 | 321 |
| 243 | 20231228 | 143300 | 1701386680 | 6830 | 6840 | 6840 | 6830 | 815 |
| 244 | 20231228 | 143200 | 1695817900 | 6840 | 6840 | 6840 | 6840 | 184 |
| 245 | 20231228 | 143100 | 1694559340 | 6840 | 6840 | 6840 | 6840 | 17 |
| 246 | 20231228 | 143000 | 1694443060 | 6840 | 6830 | 6840 | 6830 | 537 |
| 247 | 20231228 | 142900 | 1690771800 | 6840 | 6830 | 6840 | 6830 | 104 |
| 248 | 20231228 | 142800 | 1690061440 | 6830 | 6840 | 6840 | 6830 | 447 |
| 249 | 20231228 | 142700 | 1687008240 | 6840 | 6840 | 6840 | 6830 | 167 |
| 250 | 20231228 | 142600 | 1685867560 | 6840 | 6840 | 6840 | 6830 | 358 |
| 251 | 20231228 | 142500 | 1683419050 | 6840 | 6840 | 6840 | 6830 | 322 |
| 252 | 20231228 | 142400 | 1681217450 | 6840 | 6840 | 6840 | 6840 | 32 |
| 253 | 20231228 | 142300 | 1680998570 | 6840 | 6840 | 6840 | 6840 | 169 |
| 254 | 20231228 | 142200 | 1679842610 | 6840 | 6840 | 6840 | 6830 | 1196 |
| 255 | 20231228 | 142100 | 1671662790 | 6840 | 6840 | 6840 | 6840 | 208 |
| 256 | 20231228 | 142000 | 1670240070 | 6840 | 6840 | 6840 | 6840 | 8 |
| 257 | 20231228 | 141900 | 1670185350 | 6840 | 6840 | 6840 | 6830 | 61 |
| 258 | 20231228 | 141800 | 1669768520 | 6830 | 6840 | 6840 | 6830 | 22 |
| 259 | 20231228 | 141700 | 1669618190 | 6840 | 6840 | 6840 | 6830 | 1534 |
| 260 | 20231228 | 141600 | 1659136460 | 6830 | 6840 | 6840 | 6830 | 317 |
| 261 | 20231228 | 141500 | 1656971180 | 6840 | 6840 | 6840 | 6830 | 8 |
| 262 | 20231228 | 141400 | 1656916470 | 6830 | 6830 | 6840 | 6830 | 291 |
| 263 | 20231228 | 141300 | 1654928840 | 6830 | 6840 | 6840 | 6820 | 208 |
| 264 | 20231228 | 141200 | 1653507960 | 6840 | 6840 | 6840 | 6840 | 205 |
| 265 | 20231228 | 141100 | 1652105760 | 6840 | 6840 | 6840 | 6830 | 1020 |
| 266 | 20231228 | 141000 | 1645139060 | 6840 | 6840 | 6840 | 6830 | 174 |
| 267 | 20231228 | 140900 | 1643948980 | 6840 | 6840 | 6840 | 6840 | 21 |
| 268 | 20231228 | 140800 | 1643805340 | 6840 | 6840 | 6840 | 6840 | 233 |
| 269 | 20231228 | 140700 | 1642211620 | 6840 | 6830 | 6840 | 6830 | 433 |
| 270 | 20231228 | 140600 | 1639254080 | 6830 | 6840 | 6840 | 6830 | 1446 |
| 271 | 20231228 | 140500 | 1629370500 | 6840 | 6840 | 6840 | 6840 | 17 |
| 272 | 20231228 | 140400 | 1629254220 | 6840 | 6820 | 6840 | 6820 | 18 |
| 273 | 20231228 | 140300 | 1629131290 | 6820 | 6840 | 6840 | 6820 | 124 |
| 274 | 20231228 | 140200 | 1628285140 | 6840 | 6840 | 6840 | 6840 | 18 |
| 275 | 20231228 | 140100 | 1628162020 | 6840 | 6830 | 6840 | 6830 | 3069 |
| 276 | 20231228 | 140000 | 1607200720 | 6830 | 6830 | 6830 | 6830 | 114 |
| 277 | 20231228 | 135900 | 1606422100 | 6830 | 6830 | 6830 | 6830 | 8 |
| 278 | 20231228 | 135800 | 1606367460 | 6830 | 6830 | 6830 | 6830 | 44 |
| 279 | 20231228 | 135700 | 1606066940 | 6830 | 6830 | 6830 | 6830 | 47 |
| 280 | 20231228 | 135600 | 1605745930 | 6830 | 6830 | 6830 | 6830 | 167 |
| 281 | 20231228 | 135500 | 1604605320 | 6830 | 6820 | 6830 | 6820 | 1884 |
| 282 | 20231228 | 135400 | 1591756280 | 6830 | 6830 | 6830 | 6830 | 235 |
| 283 | 20231228 | 135300 | 1590151230 | 6830 | 6830 | 6830 | 6820 | 108 |
| 284 | 20231228 | 135200 | 1589413680 | 6830 | 6830 | 6830 | 6830 | 21 |
| 285 | 20231228 | 135100 | 1589270250 | 6830 | 6830 | 6830 | 6820 | 659 |
| 286 | 20231228 | 135000 | 1584775600 | 6830 | 6830 | 6830 | 6830 | 21 |
| 287 | 20231228 | 134900 | 1584632170 | 6830 | 6830 | 6830 | 6830 | 313 |
| 288 | 20231228 | 134800 | 1582494380 | 6840 | 6840 | 6840 | 6840 | 1016 |
| 289 | 20231228 | 134700 | 1575544940 | 6840 | 6840 | 6840 | 6830 | 104 |
| 290 | 20231228 | 134600 | 1574834570 | 6840 | 6840 | 6840 | 6830 | 21 |
| 291 | 20231228 | 134500 | 1574690940 | 6830 | 6830 | 6840 | 6830 | 621 |
| 292 | 20231228 | 134400 | 1570443920 | 6840 | 6840 | 6840 | 6840 | 7 |
| 293 | 20231228 | 134300 | 1570396040 | 6840 | 6840 | 6840 | 6840 | 14 |
| 294 | 20231228 | 134200 | 1570300280 | 6830 | 6840 | 6840 | 6830 | 90 |
| 295 | 20231228 | 134100 | 1569685500 | 6840 | 6840 | 6840 | 6840 | 26 |
| 296 | 20231228 | 134000 | 1569507660 | 6840 | 6840 | 6840 | 6840 | 5 |
| 297 | 20231228 | 133900 | 1569473460 | 6840 | 6840 | 6840 | 6840 | 376 |
| 298 | 20231228 | 133800 | 1566901620 | 6840 | 6840 | 6840 | 6830 | 171 |
| 299 | 20231228 | 133700 | 1565733480 | 6840 | 6840 | 6840 | 6840 | 3 |
| 300 | 20231228 | 133600 | 1565712960 | 6840 | 6840 | 6840 | 6840 | 460 |
| 301 | 20231228 | 133500 | 1562566560 | 6840 | 6840 | 6840 | 6830 | 138 |
| 302 | 20231228 | 133400 | 1561622940 | 6840 | 6840 | 6840 | 6830 | 66 |
| 303 | 20231228 | 133300 | 1561172000 | 6840 | 6840 | 6840 | 6840 | 9 |
| 304 | 20231228 | 133200 | 1561110440 | 6840 | 6840 | 6840 | 6840 | 242 |
| 305 | 20231228 | 133100 | 1559455160 | 6840 | 6840 | 6840 | 6820 | 21 |
| 306 | 20231228 | 133000 | 1559311540 | 6840 | 6830 | 6840 | 6830 | 205 |
| 307 | 20231228 | 132900 | 1557911350 | 6830 | 6830 | 6840 | 6820 | 524 |
| 308 | 20231228 | 132800 | 1554332230 | 6840 | 6840 | 6840 | 6830 | 244 |
| 309 | 20231228 | 132700 | 1552665550 | 6840 | 6840 | 6840 | 6840 | 20 |
| 310 | 20231228 | 132600 | 1552528750 | 6840 | 6840 | 6840 | 6840 | 12 |
| 311 | 20231228 | 132500 | 1552446670 | 6840 | 6840 | 6840 | 6840 | 8 |
| 312 | 20231228 | 132400 | 1552391950 | 6840 | 6820 | 6840 | 6820 | 581 |
| 313 | 20231228 | 132300 | 1548429210 | 6820 | 6840 | 6840 | 6820 | 74 |
| 314 | 20231228 | 132200 | 1547924370 | 6840 | 6840 | 6840 | 6840 | 13 |
| 315 | 20231228 | 132100 | 1547835450 | 6840 | 6840 | 6840 | 6830 | 106 |
| 316 | 20231228 | 132000 | 1547111410 | 6830 | 6830 | 6830 | 6830 | 504 |
| 317 | 20231228 | 131900 | 1543669090 | 6830 | 6840 | 6840 | 6820 | 56 |
| 318 | 20231228 | 131800 | 1543286600 | 6840 | 6830 | 6840 | 6830 | 319 |
| 319 | 20231228 | 131700 | 1541107810 | 6840 | 6840 | 6840 | 6840 | 15 |
| 320 | 20231228 | 131600 | 1541005210 | 6840 | 6830 | 6840 | 6830 | 55 |
| 321 | 20231228 | 131500 | 1540629500 | 6840 | 6840 | 6840 | 6830 | 491 |
| 322 | 20231228 | 131400 | 1537275710 | 6840 | 6840 | 6840 | 6830 | 72 |
| 323 | 20231228 | 131300 | 1536783290 | 6840 | 6840 | 6840 | 6840 | 17 |
| 324 | 20231228 | 131200 | 1536667010 | 6840 | 6840 | 6840 | 6840 | 16 |
| 325 | 20231228 | 131100 | 1536557570 | 6840 | 6840 | 6840 | 6840 | 2 |
| 326 | 20231228 | 131000 | 1536543890 | 6840 | 6830 | 6840 | 6830 | 310 |
| 327 | 20231228 | 130900 | 1534426540 | 6830 | 6830 | 6830 | 6820 | 1575 |
| 328 | 20231228 | 130800 | 1523684950 | 6830 | 6830 | 6830 | 6830 | 117 |
| 329 | 20231228 | 130700 | 1522885840 | 6840 | 6840 | 6840 | 6840 | 115 |
| 330 | 20231228 | 130600 | 1522099240 | 6840 | 6840 | 6840 | 6820 | 8 |
| 331 | 20231228 | 130500 | 1522044540 | 6840 | 6840 | 6840 | 6790 | 25756 |
| 332 | 20231228 | 130400 | 1346743550 | 6850 | 6850 | 6850 | 6840 | 557 |
| 333 | 20231228 | 130300 | 1342931700 | 6850 | 6850 | 6850 | 6840 | 35 |
| 334 | 20231228 | 130200 | 1342692150 | 6850 | 6850 | 6850 | 6840 | 167 |
| 335 | 20231228 | 130100 | 1341548800 | 6850 | 6840 | 6850 | 6840 | 224 |
| 336 | 20231228 | 130000 | 1340014610 | 6850 | 6850 | 6850 | 6850 | 19 |
| 337 | 20231228 | 125900 | 1339884460 | 6850 | 6850 | 6850 | 6850 | 206 |
| 338 | 20231228 | 125800 | 1338473360 | 6850 | 6850 | 6850 | 6850 | 26 |
| 339 | 20231228 | 125700 | 1338295260 | 6850 | 6850 | 6850 | 6840 | 292 |
| 340 | 20231228 | 125600 | 1336296330 | 6840 | 6850 | 6850 | 6840 | 2 |
| 341 | 20231228 | 125500 | 1336282640 | 6850 | 6850 | 6850 | 6850 | 12 |
| 342 | 20231228 | 125400 | 1336200440 | 6850 | 6850 | 6850 | 6840 | 236 |
| 343 | 20231228 | 125300 | 1334583890 | 6850 | 6850 | 6850 | 6840 | 522 |
| 344 | 20231228 | 125200 | 1331013190 | 6840 | 6840 | 6840 | 6840 | 0 |
| 345 | 20231228 | 125100 | 1331013190 | 6840 | 6840 | 6840 | 6840 | 3 |
| 346 | 20231228 | 125000 | 1330992670 | 6850 | 6840 | 6850 | 6840 | 513 |
| 347 | 20231228 | 124900 | 1327483720 | 6840 | 6850 | 6850 | 6840 | 1452 |
| 348 | 20231228 | 124800 | 1317552020 | 6850 | 6850 | 6850 | 6850 | 1 |
| 349 | 20231228 | 124700 | 1317545170 | 6840 | 6840 | 6850 | 6840 | 111 |
| 350 | 20231228 | 124600 | 1316785430 | 6840 | 6840 | 6840 | 6840 | 500 |
| 351 | 20231228 | 124500 | 1313365430 | 6840 | 6840 | 6840 | 6840 | 549 |
| 352 | 20231228 | 124400 | 1309610270 | 6830 | 6830 | 6830 | 6830 | 960 |
| 353 | 20231228 | 124300 | 1303053470 | 6830 | 6830 | 6830 | 6830 | 86 |
| 354 | 20231228 | 124200 | 1302466090 | 6840 | 6840 | 6840 | 6840 | 4 |
| 355 | 20231228 | 124100 | 1302438730 | 6840 | 6830 | 6840 | 6830 | 1249 |
| 356 | 20231228 | 124000 | 1293908050 | 6830 | 6830 | 6830 | 6830 | 659 |
| 357 | 20231228 | 123900 | 1289407080 | 6840 | 6840 | 6840 | 6840 | 647 |
| 358 | 20231228 | 123800 | 1284981600 | 6850 | 6860 | 6860 | 6850 | 43 |
| 359 | 20231228 | 123700 | 1284687040 | 6850 | 6860 | 6860 | 6850 | 844 |
| 360 | 20231228 | 123600 | 1278898560 | 6860 | 6850 | 6860 | 6850 | 697 |
| 361 | 20231228 | 123500 | 1274120090 | 6840 | 6850 | 6850 | 6840 | 48 |
| 362 | 20231228 | 123400 | 1273791490 | 6850 | 6850 | 6860 | 6840 | 137 |
| 363 | 20231228 | 123300 | 1272853680 | 6850 | 6850 | 6850 | 6850 | 12 |
| 364 | 20231228 | 123200 | 1272771480 | 6850 | 6840 | 6850 | 6840 | 716 |
| 365 | 20231228 | 123100 | 1267871780 | 6840 | 6840 | 6840 | 6840 | 363 |
| 366 | 20231228 | 123000 | 1265388860 | 6840 | 6840 | 6840 | 6840 | 706 |
| 367 | 20231228 | 122900 | 1260559820 | 6850 | 6850 | 6850 | 6840 | 46 |
| 368 | 20231228 | 122800 | 1260244970 | 6850 | 6850 | 6850 | 6850 | 987 |
| 369 | 20231228 | 122700 | 1253484020 | 6860 | 6850 | 6860 | 6850 | 21 |
| 370 | 20231228 | 122600 | 1253340160 | 6850 | 6850 | 6850 | 6850 | 136 |
| 371 | 20231228 | 122500 | 1252408560 | 6860 | 6850 | 6860 | 6850 | 905 |
| 372 | 20231228 | 122400 | 1246209300 | 6850 | 6830 | 6850 | 6830 | 445 |
| 373 | 20231228 | 122300 | 1243165540 | 6840 | 6840 | 6840 | 6840 | 2 |
| 374 | 20231228 | 122200 | 1243151860 | 6840 | 6840 | 6850 | 6840 | 321 |
| 375 | 20231228 | 122100 | 1240956210 | 6840 | 6840 | 6840 | 6840 | 51 |
| 376 | 20231228 | 122000 | 1240607370 | 6830 | 6830 | 6830 | 6830 | 1 |
| 377 | 20231228 | 121900 | 1240600540 | 6820 | 6820 | 6820 | 6820 | 0 |
| 378 | 20231228 | 121800 | 1240600540 | 6820 | 6820 | 6820 | 6820 | 50 |
| 379 | 20231228 | 121700 | 1240259540 | 6820 | 6820 | 6820 | 6820 | 150 |
| 380 | 20231228 | 121600 | 1239236540 | 6820 | 6820 | 6830 | 6820 | 29 |
| 381 | 20231228 | 121500 | 1239038580 | 6820 | 6820 | 6820 | 6820 | 150 |
| 382 | 20231228 | 121400 | 1238015580 | 6840 | 6820 | 6840 | 6820 | 2936 |
| 383 | 20231228 | 121300 | 1217992040 | 6840 | 6820 | 6840 | 6820 | 186 |
| 384 | 20231228 | 121200 | 1216719820 | 6820 | 6820 | 6820 | 6820 | 26 |
| 385 | 20231228 | 121100 | 1216542500 | 6840 | 6830 | 6840 | 6820 | 846 |
| 386 | 20231228 | 121000 | 1210765090 | 6840 | 6840 | 6840 | 6840 | 1 |
| 387 | 20231228 | 120900 | 1210758250 | 6840 | 6850 | 6850 | 6830 | 1471 |
| 388 | 20231228 | 120800 | 1200701740 | 6850 | 6850 | 6850 | 6850 | 188 |
| 389 | 20231228 | 120700 | 1199413940 | 6850 | 6850 | 6850 | 6850 | 29 |
| 390 | 20231228 | 120600 | 1199215290 | 6850 | 6850 | 6850 | 6850 | 1 |
| 391 | 20231228 | 120500 | 1199208440 | 6840 | 6850 | 6850 | 6840 | 356 |
| 392 | 20231228 | 120400 | 1196771810 | 6850 | 6840 | 6850 | 6840 | 29 |
| 393 | 20231228 | 120300 | 1196573270 | 6840 | 6840 | 6840 | 6840 | 1 |
| 394 | 20231228 | 120200 | 1196566430 | 6840 | 6840 | 6840 | 6840 | 482 |
| 395 | 20231228 | 120100 | 1193269550 | 6840 | 6850 | 6850 | 6840 | 203 |
| 396 | 20231228 | 120000 | 1191880480 | 6850 | 6850 | 6850 | 6850 | 1 |
| 397 | 20231228 | 115900 | 1191873630 | 6850 | 6840 | 6850 | 6840 | 10 |
| 398 | 20231228 | 115800 | 1191805210 | 6830 | 6840 | 6850 | 6830 | 1874 |
| 399 | 20231228 | 115700 | 1178987390 | 6840 | 6840 | 6840 | 6840 | 6 |
| 400 | 20231228 | 115600 | 1178946350 | 6840 | 6840 | 6840 | 6840 | 1 |
| 401 | 20231228 | 115500 | 1178939510 | 6840 | 6820 | 6840 | 6820 | 2 |
| 402 | 20231228 | 115400 | 1178925850 | 6840 | 6840 | 6840 | 6840 | 72 |
| 403 | 20231228 | 115300 | 1178433370 | 6820 | 6840 | 6840 | 6820 | 292 |
| 404 | 20231228 | 115200 | 1176440100 | 6840 | 6840 | 6840 | 6840 | 34 |
| 405 | 20231228 | 115100 | 1176207540 | 6840 | 6840 | 6840 | 6840 | 6 |
| 406 | 20231228 | 115000 | 1176166500 | 6820 | 6830 | 6840 | 6820 | 2147 |
| 407 | 20231228 | 114900 | 1161481680 | 6830 | 6830 | 6830 | 6830 | 0 |
| 408 | 20231228 | 114800 | 1161481680 | 6830 | 6830 | 6830 | 6830 | 4 |
| 409 | 20231228 | 114700 | 1161454360 | 6820 | 6820 | 6820 | 6820 | 2140 |
| 410 | 20231228 | 114600 | 1146859560 | 6820 | 6820 | 6820 | 6820 | 51 |
| 411 | 20231228 | 114500 | 1146511740 | 6820 | 6820 | 6820 | 6820 | 156 |
| 412 | 20231228 | 114400 | 1145447820 | 6840 | 6840 | 6840 | 6840 | 0 |
| 413 | 20231228 | 114300 | 1145447820 | 6840 | 6840 | 6840 | 6840 | 0 |
| 414 | 20231228 | 114200 | 1145447820 | 6840 | 6840 | 6840 | 6810 | 541 |
| 415 | 20231228 | 114100 | 1141759830 | 6800 | 6850 | 6850 | 6800 | 2006 |
| 416 | 20231228 | 114000 | 1128101040 | 6850 | 6850 | 6850 | 6850 | 3 |
| 417 | 20231228 | 113900 | 1128080490 | 6850 | 6840 | 6850 | 6820 | 2290 |
| 418 | 20231228 | 113800 | 1112427820 | 6840 | 6820 | 6840 | 6800 | 2586 |
| 419 | 20231228 | 113700 | 1094814250 | 6820 | 6820 | 6820 | 6820 | 0 |
| 420 | 20231228 | 113600 | 1094814250 | 6820 | 6850 | 6850 | 6820 | 1228 |
| 421 | 20231228 | 113500 | 1086426900 | 6840 | 6850 | 6850 | 6840 | 50 |
| 422 | 20231228 | 113400 | 1086084840 | 6840 | 6840 | 6840 | 6840 | 1 |
| 423 | 20231228 | 113300 | 1086078000 | 6840 | 6840 | 6840 | 6840 | 82 |
| 424 | 20231228 | 113200 | 1085517120 | 6850 | 6850 | 6850 | 6850 | 86 |
| 425 | 20231228 | 113100 | 1084928020 | 6850 | 6850 | 6850 | 6820 | 2402 |
| 426 | 20231228 | 113000 | 1068507870 | 6850 | 6850 | 6850 | 6850 | 1 |
| 427 | 20231228 | 112900 | 1068501020 | 6840 | 6850 | 6850 | 6840 | 16 |
| 428 | 20231228 | 112800 | 1068391500 | 6850 | 6850 | 6850 | 6840 | 786 |
| 429 | 20231228 | 112700 | 1063009710 | 6840 | 6850 | 6850 | 6840 | 161 |
| 430 | 20231228 | 112600 | 1061907680 | 6850 | 6860 | 6860 | 6850 | 47 |
| 431 | 20231228 | 112500 | 1061585360 | 6860 | 6840 | 6860 | 6840 | 203 |
| 432 | 20231228 | 112400 | 1060192860 | 6850 | 6850 | 6850 | 6850 | 122 |
| 433 | 20231228 | 112300 | 1059357160 | 6850 | 6850 | 6850 | 6850 | 184 |
| 434 | 20231228 | 112200 | 1058096760 | 6860 | 6860 | 6860 | 6860 | 11 |
| 435 | 20231228 | 112100 | 1058021300 | 6870 | 6870 | 6870 | 6810 | 5780 |
| 436 | 20231228 | 112000 | 1018545170 | 6870 | 6870 | 6870 | 6870 | 584 |
| 437 | 20231228 | 111900 | 1014533090 | 6870 | 6870 | 6880 | 6870 | 1237 |
| 438 | 20231228 | 111800 | 1006026880 | 6880 | 6870 | 6880 | 6870 | 2105 |
| 439 | 20231228 | 111700 | 991546710 | 6880 | 6860 | 6880 | 6860 | 5353 |
| 440 | 20231228 | 111600 | 954765990 | 6860 | 6860 | 6860 | 6850 | 58 |
| 441 | 20231228 | 111500 | 954368410 | 6860 | 6860 | 6860 | 6850 | 227 |
| 442 | 20231228 | 111400 | 952812830 | 6850 | 6850 | 6850 | 6850 | 90 |
| 443 | 20231228 | 111300 | 952196330 | 6860 | 6850 | 6860 | 6850 | 381 |
| 444 | 20231228 | 111200 | 949585460 | 6850 | 6850 | 6850 | 6850 | 358 |
| 445 | 20231228 | 111100 | 947133160 | 6850 | 6850 | 6860 | 6850 | 407 |
| 446 | 20231228 | 111000 | 944345110 | 6850 | 6860 | 6860 | 6850 | 678 |
| 447 | 20231228 | 110900 | 939700700 | 6860 | 6850 | 6860 | 6850 | 142 |
| 448 | 20231228 | 110800 | 938727980 | 6860 | 6860 | 6860 | 6860 | 32 |
| 449 | 20231228 | 110700 | 938508460 | 6850 | 6870 | 6870 | 6850 | 170 |
| 450 | 20231228 | 110600 | 937341030 | 6870 | 6870 | 6870 | 6850 | 389 |
| 451 | 20231228 | 110500 | 934672090 | 6870 | 6860 | 6870 | 6860 | 1776 |
| 452 | 20231228 | 110400 | 922483070 | 6870 | 6860 | 6870 | 6860 | 317 |
| 453 | 20231228 | 110300 | 920308010 | 6870 | 6860 | 6870 | 6850 | 4073 |
| 454 | 20231228 | 110200 | 892370320 | 6860 | 6850 | 6860 | 6850 | 1635 |
| 455 | 20231228 | 110100 | 881156070 | 6850 | 6860 | 6860 | 6840 | 1127 |
| 456 | 20231228 | 110000 | 873425640 | 6860 | 6850 | 6860 | 6840 | 198 |
| 457 | 20231228 | 105900 | 872070730 | 6850 | 6850 | 6850 | 6840 | 1011 |
| 458 | 20231228 | 105800 | 865146020 | 6850 | 6860 | 6860 | 6850 | 201 |
| 459 | 20231228 | 105700 | 863769160 | 6850 | 6850 | 6850 | 6850 | 830 |
| 460 | 20231228 | 105600 | 858083660 | 6840 | 6850 | 6850 | 6840 | 1726 |
| 461 | 20231228 | 105500 | 846260590 | 6850 | 6840 | 6850 | 6840 | 306 |
| 462 | 20231228 | 105400 | 844167500 | 6850 | 6840 | 6850 | 6840 | 947 |
| 463 | 20231228 | 105300 | 837689990 | 6830 | 6820 | 6830 | 6820 | 3334 |
| 464 | 20231228 | 105200 | 814938600 | 6830 | 6830 | 6830 | 6830 | 1 |
| 465 | 20231228 | 105100 | 814931770 | 6810 | 6830 | 6830 | 6810 | 1159 |
| 466 | 20231228 | 105000 | 807028130 | 6830 | 6830 | 6830 | 6830 | 1088 |
| 467 | 20231228 | 104900 | 799597090 | 6830 | 6830 | 6830 | 6830 | 3 |
| 468 | 20231228 | 104800 | 799576600 | 6830 | 6820 | 6830 | 6820 | 805 |
| 469 | 20231228 | 104700 | 794086480 | 6820 | 6820 | 6820 | 6820 | 775 |
| 470 | 20231228 | 104600 | 788800980 | 6830 | 6840 | 6840 | 6820 | 821 |
| 471 | 20231228 | 104500 | 783199990 | 6840 | 6840 | 6840 | 6820 | 1032 |
| 472 | 20231228 | 104400 | 776152210 | 6840 | 6840 | 6840 | 6840 | 48 |
| 473 | 20231228 | 104300 | 775823890 | 6840 | 6840 | 6840 | 6840 | 166 |
| 474 | 20231228 | 104200 | 774688450 | 6830 | 6830 | 6830 | 6830 | 21 |
| 475 | 20231228 | 104100 | 774545020 | 6840 | 6840 | 6840 | 6840 | 405 |
| 476 | 20231228 | 104000 | 771774820 | 6830 | 6830 | 6840 | 6830 | 106 |
| 477 | 20231228 | 103900 | 771050700 | 6840 | 6840 | 6840 | 6840 | 0 |
| 478 | 20231228 | 103800 | 771050700 | 6840 | 6840 | 6840 | 6840 | 105 |
| 479 | 20231228 | 103700 | 770332500 | 6840 | 6830 | 6840 | 6830 | 491 |
| 480 | 20231228 | 103600 | 766978950 | 6840 | 6850 | 6850 | 6840 | 1074 |
| 481 | 20231228 | 103500 | 759632460 | 6850 | 6840 | 6850 | 6840 | 1563 |
| 482 | 20231228 | 103400 | 748934010 | 6840 | 6840 | 6840 | 6840 | 994 |
| 483 | 20231228 | 103300 | 742135050 | 6840 | 6840 | 6840 | 6840 | 351 |
| 484 | 20231228 | 103200 | 739734210 | 6840 | 6830 | 6840 | 6830 | 1916 |
| 485 | 20231228 | 103100 | 726629670 | 6830 | 6830 | 6830 | 6830 | 968 |
| 486 | 20231228 | 103000 | 720018230 | 6830 | 6830 | 6830 | 6830 | 1092 |
| 487 | 20231228 | 102900 | 712559870 | 6830 | 6820 | 6830 | 6820 | 944 |
| 488 | 20231228 | 102800 | 706112750 | 6820 | 6820 | 6830 | 6820 | 150 |
| 489 | 20231228 | 102700 | 705089720 | 6820 | 6830 | 6830 | 6820 | 31 |
| 490 | 20231228 | 102600 | 704878100 | 6830 | 6830 | 6830 | 6830 | 291 |
| 491 | 20231228 | 102500 | 702890570 | 6810 | 6810 | 6810 | 6800 | 6570 |
| 492 | 20231228 | 102400 | 658192990 | 6820 | 6820 | 6820 | 6820 | 1129 |
| 493 | 20231228 | 102300 | 650493210 | 6830 | 6840 | 6840 | 6830 | 1088 |
| 494 | 20231228 | 102200 | 643060170 | 6840 | 6830 | 6840 | 6830 | 776 |
| 495 | 20231228 | 102100 | 637759540 | 6830 | 6830 | 6830 | 6830 | 556 |
| 496 | 20231228 | 102000 | 633962060 | 6850 | 6810 | 6850 | 6810 | 7629 |
| 497 | 20231228 | 101900 | 581758240 | 6820 | 6810 | 6820 | 6800 | 739 |
| 498 | 20231228 | 101800 | 576724680 | 6810 | 6810 | 6820 | 6810 | 1137 |
| 499 | 20231228 | 101700 | 568980540 | 6810 | 6810 | 6810 | 6810 | 640 |
| 500 | 20231228 | 101600 | 564622140 | 6800 | 6810 | 6810 | 6800 | 207 |
| 501 | 20231228 | 101500 | 563212480 | 6810 | 6800 | 6810 | 6800 | 933 |
| 502 | 20231228 | 101400 | 556861750 | 6800 | 6800 | 6800 | 6800 | 216 |
| 503 | 20231228 | 101300 | 555392950 | 6790 | 6800 | 6800 | 6790 | 1861 |
| 504 | 20231228 | 101200 | 542753490 | 6800 | 6800 | 6800 | 6790 | 1164 |
| 505 | 20231228 | 101100 | 534845400 | 6800 | 6810 | 6810 | 6800 | 816 |
| 506 | 20231228 | 101000 | 529296380 | 6810 | 6800 | 6810 | 6800 | 461 |
| 507 | 20231228 | 100900 | 526159000 | 6810 | 6810 | 6810 | 6800 | 171 |
| 508 | 20231228 | 100800 | 524995490 | 6810 | 6770 | 6810 | 6760 | 13751 |
| 509 | 20231228 | 100700 | 431763960 | 6760 | 6770 | 6770 | 6760 | 10 |
| 510 | 20231228 | 100600 | 431696340 | 6770 | 6760 | 6770 | 6760 | 854 |
| 511 | 20231228 | 100500 | 425923090 | 6750 | 6760 | 6760 | 6750 | 3324 |
| 512 | 20231228 | 100400 | 403467610 | 6760 | 6750 | 6760 | 6750 | 55 |
| 513 | 20231228 | 100300 | 403096350 | 6750 | 6750 | 6760 | 6740 | 3817 |
| 514 | 20231228 | 100200 | 377332200 | 6760 | 6760 | 6760 | 6760 | 52 |
| 515 | 20231228 | 100100 | 376980680 | 6760 | 6770 | 6770 | 6750 | 1238 |
| 516 | 20231228 | 100000 | 368613790 | 6760 | 6750 | 6760 | 6750 | 1185 |
| 517 | 20231228 | 095900 | 360603200 | 6760 | 6760 | 6760 | 6750 | 2432 |
| 518 | 20231228 | 095800 | 344165800 | 6760 | 6760 | 6760 | 6750 | 459 |
| 519 | 20231228 | 095700 | 341064090 | 6760 | 6760 | 6760 | 6760 | 7 |
| 520 | 20231228 | 095600 | 341016770 | 6760 | 6760 | 6760 | 6760 | 231 |
| 521 | 20231228 | 095500 | 339455210 | 6760 | 6750 | 6760 | 6750 | 70 |
| 522 | 20231228 | 095400 | 338982510 | 6750 | 6760 | 6760 | 6750 | 520 |
| 523 | 20231228 | 095300 | 335468710 | 6760 | 6760 | 6760 | 6760 | 264 |
| 524 | 20231228 | 095200 | 333684070 | 6760 | 6760 | 6760 | 6760 | 258 |
| 525 | 20231228 | 095100 | 331939990 | 6760 | 6760 | 6760 | 6760 | 333 |
| 526 | 20231228 | 095000 | 329688910 | 6760 | 6760 | 6760 | 6760 | 176 |
| 527 | 20231228 | 094900 | 328499150 | 6760 | 6760 | 6760 | 6750 | 381 |
| 528 | 20231228 | 094800 | 325923600 | 6760 | 6750 | 6760 | 6750 | 777 |
| 529 | 20231228 | 094700 | 320677300 | 6760 | 6760 | 6760 | 6750 | 558 |
| 530 | 20231228 | 094600 | 316906220 | 6760 | 6760 | 6760 | 6760 | 663 |
| 531 | 20231228 | 094500 | 312424340 | 6760 | 6760 | 6760 | 6760 | 155 |
| 532 | 20231228 | 094400 | 311376540 | 6760 | 6760 | 6760 | 6760 | 420 |
| 533 | 20231228 | 094300 | 308537340 | 6770 | 6780 | 6780 | 6760 | 1202 |
| 534 | 20231228 | 094200 | 300400730 | 6780 | 6780 | 6780 | 6770 | 861 |
| 535 | 20231228 | 094100 | 294568450 | 6770 | 6770 | 6770 | 6770 | 130 |
| 536 | 20231228 | 094000 | 293688350 | 6770 | 6780 | 6780 | 6770 | 648 |
| 537 | 20231228 | 093900 | 289299260 | 6780 | 6770 | 6780 | 6770 | 87 |
| 538 | 20231228 | 093800 | 288710160 | 6770 | 6770 | 6770 | 6770 | 809 |
| 539 | 20231228 | 093700 | 283233230 | 6770 | 6770 | 6770 | 6760 | 147 |
| 540 | 20231228 | 093600 | 282238230 | 6770 | 6770 | 6770 | 6770 | 526 |
| 541 | 20231228 | 093500 | 278677210 | 6770 | 6770 | 6770 | 6760 | 577 |
| 542 | 20231228 | 093400 | 274771760 | 6760 | 6770 | 6770 | 6760 | 207 |
| 543 | 20231228 | 093300 | 273370870 | 6760 | 6780 | 6780 | 6760 | 642 |
| 544 | 20231228 | 093200 | 269024900 | 6780 | 6770 | 6780 | 6760 | 512 |
| 545 | 20231228 | 093100 | 265559830 | 6760 | 6770 | 6770 | 6760 | 1088 |
| 546 | 20231228 | 093000 | 258194090 | 6770 | 6780 | 6780 | 6770 | 3034 |
| 547 | 20231228 | 092900 | 237648750 | 6780 | 6780 | 6780 | 6770 | 304 |
| 548 | 20231228 | 092800 | 235587740 | 6780 | 6780 | 6780 | 6780 | 548 |
| 549 | 20231228 | 092700 | 231872300 | 6780 | 6770 | 6780 | 6770 | 2 |
| 550 | 20231228 | 092600 | 231858750 | 6780 | 6770 | 6780 | 6770 | 380 |
| 551 | 20231228 | 092500 | 229282700 | 6780 | 6780 | 6780 | 6770 | 263 |
| 552 | 20231228 | 092400 | 227500580 | 6780 | 6760 | 6780 | 6760 | 600 |
| 553 | 20231228 | 092300 | 223439470 | 6770 | 6780 | 6780 | 6770 | 1049 |
| 554 | 20231228 | 092200 | 216335520 | 6780 | 6770 | 6780 | 6770 | 818 |
| 555 | 20231228 | 092100 | 210793200 | 6780 | 6770 | 6780 | 6760 | 299 |
| 556 | 20231228 | 092000 | 208769370 | 6770 | 6770 | 6770 | 6760 | 362 |
| 557 | 20231228 | 091900 | 206318650 | 6770 | 6760 | 6770 | 6760 | 394 |
| 558 | 20231228 | 091800 | 203653500 | 6760 | 6760 | 6760 | 6760 | 902 |
| 559 | 20231228 | 091700 | 197555980 | 6760 | 6750 | 6760 | 6750 | 301 |
| 560 | 20231228 | 091600 | 195524220 | 6750 | 6740 | 6750 | 6740 | 1452 |
| 561 | 20231228 | 091500 | 185724980 | 6740 | 6740 | 6740 | 6730 | 1880 |
| 562 | 20231228 | 091400 | 173054030 | 6740 | 6740 | 6750 | 6740 | 868 |
| 563 | 20231228 | 091300 | 167203650 | 6740 | 6750 | 6750 | 6740 | 651 |
| 564 | 20231228 | 091200 | 162815840 | 6750 | 6740 | 6750 | 6740 | 768 |
| 565 | 20231228 | 091100 | 157637030 | 6740 | 6730 | 6740 | 6730 | 457 |
| 566 | 20231228 | 091000 | 154559860 | 6730 | 6740 | 6740 | 6730 | 618 |
| 567 | 20231228 | 090900 | 150399600 | 6730 | 6740 | 6740 | 6730 | 687 |
| 568 | 20231228 | 090800 | 145774310 | 6740 | 6740 | 6740 | 6730 | 22 |
| 569 | 20231228 | 090700 | 145626150 | 6740 | 6750 | 6750 | 6730 | 1445 |
| 570 | 20231228 | 090600 | 135887340 | 6750 | 6740 | 6750 | 6740 | 671 |
| 571 | 20231228 | 090500 | 131364750 | 6740 | 6730 | 6740 | 6730 | 147 |
| 572 | 20231228 | 090400 | 130374070 | 6730 | 6760 | 6760 | 6730 | 6967 |
| 573 | 20231228 | 090300 | 83388970 | 6760 | 6770 | 6770 | 6750 | 516 |
| 574 | 20231228 | 090200 | 79900830 | 6750 | 6770 | 6770 | 6740 | 292 |
| 575 | 20231228 | 090100 | 77929810 | 6740 | 6780 | 6780 | 6730 | 9159 |
| 576 | 20231228 | 090000 | 16076200 | 6780 | 6760 | 6790 | 6760 | 2378 |