34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 183100 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 123393 |
| 3 | 20231227 | 183000 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 4 | 20231227 | 182900 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 5 | 20231227 | 182800 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 6 | 20231227 | 182700 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 7 | 20231227 | 182600 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 8 | 20231227 | 182500 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 9 | 20231227 | 182400 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 10 | 20231227 | 182300 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 11 | 20231227 | 182200 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 12 | 20231227 | 182100 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 13 | 20231227 | 182000 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 14 | 20231227 | 181900 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 15 | 20231227 | 181800 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 16 | 20231227 | 181700 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 17 | 20231227 | 181600 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 18 | 20231227 | 181500 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 19 | 20231227 | 181400 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 20 | 20231227 | 181300 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 21 | 20231227 | 181200 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 22 | 20231227 | 181100 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 23 | 20231227 | 181000 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 24 | 20231227 | 180900 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 25 | 20231227 | 180800 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 26 | 20231227 | 180700 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 27 | 20231227 | 180600 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 28 | 20231227 | 180500 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 29 | 20231227 | 180400 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 30 | 20231227 | 180300 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 31 | 20231227 | 180200 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 32 | 20231227 | 180100 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 123393 |
| 33 | 20231227 | 180000 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 34 | 20231227 | 175900 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 35 | 20231227 | 175800 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 36 | 20231227 | 175700 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 37 | 20231227 | 175600 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 38 | 20231227 | 175500 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 39 | 20231227 | 175400 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 40 | 20231227 | 175300 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 41 | 20231227 | 175200 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 42 | 20231227 | 175100 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 43 | 20231227 | 175000 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 44 | 20231227 | 174900 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 45 | 20231227 | 174800 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 46 | 20231227 | 174700 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 47 | 20231227 | 174600 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 48 | 20231227 | 174500 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 49 | 20231227 | 174400 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 50 | 20231227 | 174300 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 51 | 20231227 | 174200 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 52 | 20231227 | 174100 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 53 | 20231227 | 174000 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 54 | 20231227 | 173900 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 55 | 20231227 | 173800 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 56 | 20231227 | 173700 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 57 | 20231227 | 173600 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 58 | 20231227 | 173500 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 59 | 20231227 | 173400 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 60 | 20231227 | 173300 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 61 | 20231227 | 173200 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 62 | 20231227 | 173100 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 123393 |
| 63 | 20231227 | 173000 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 64 | 20231227 | 172900 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 65 | 20231227 | 172800 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 66 | 20231227 | 172700 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 67 | 20231227 | 172600 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 68 | 20231227 | 172500 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 69 | 20231227 | 172400 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 70 | 20231227 | 172300 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 71 | 20231227 | 172200 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 72 | 20231227 | 172100 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 73 | 20231227 | 172000 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 74 | 20231227 | 171900 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 75 | 20231227 | 171800 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 76 | 20231227 | 171700 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 77 | 20231227 | 171600 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 78 | 20231227 | 171500 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 79 | 20231227 | 171400 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 80 | 20231227 | 171300 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 81 | 20231227 | 171200 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 82 | 20231227 | 171100 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 83 | 20231227 | 171000 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 84 | 20231227 | 170900 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 85 | 20231227 | 170800 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 86 | 20231227 | 170700 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 87 | 20231227 | 170600 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 88 | 20231227 | 170500 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 89 | 20231227 | 170400 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 90 | 20231227 | 170300 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 91 | 20231227 | 170200 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 92 | 20231227 | 170100 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 123393 |
| 93 | 20231227 | 170000 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 94 | 20231227 | 165900 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 95 | 20231227 | 165800 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 96 | 20231227 | 165700 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 97 | 20231227 | 165600 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 98 | 20231227 | 165500 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 99 | 20231227 | 165400 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 100 | 20231227 | 165300 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 101 | 20231227 | 165200 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 102 | 20231227 | 165100 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 103 | 20231227 | 165000 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 104 | 20231227 | 164900 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 105 | 20231227 | 164800 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 106 | 20231227 | 164700 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 107 | 20231227 | 164600 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 108 | 20231227 | 164500 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 109 | 20231227 | 164400 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 110 | 20231227 | 164300 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 111 | 20231227 | 164200 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 112 | 20231227 | 164100 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 113 | 20231227 | 164000 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 114 | 20231227 | 163900 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 115 | 20231227 | 163800 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 116 | 20231227 | 163700 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 117 | 20231227 | 163600 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 118 | 20231227 | 163500 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 119 | 20231227 | 163400 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 120 | 20231227 | 163300 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 121 | 20231227 | 163200 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 122 | 20231227 | 163100 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 123393 |
| 123 | 20231227 | 163000 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 124 | 20231227 | 162900 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 125 | 20231227 | 162800 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 126 | 20231227 | 162700 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 127 | 20231227 | 162600 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 128 | 20231227 | 162500 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 129 | 20231227 | 162400 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 130 | 20231227 | 162300 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 131 | 20231227 | 162200 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 132 | 20231227 | 162100 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 133 | 20231227 | 162000 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 134 | 20231227 | 161900 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 135 | 20231227 | 161800 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 136 | 20231227 | 161700 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 137 | 20231227 | 161600 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 138 | 20231227 | 161500 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 139 | 20231227 | 161400 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 140 | 20231227 | 161300 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 141 | 20231227 | 161200 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 142 | 20231227 | 161100 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 143 | 20231227 | 161000 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 144 | 20231227 | 160900 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 145 | 20231227 | 160800 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 146 | 20231227 | 160700 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 147 | 20231227 | 160600 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 148 | 20231227 | 160500 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 149 | 20231227 | 160400 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 150 | 20231227 | 160300 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 151 | 20231227 | 160200 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 152 | 20231227 | 160100 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 123393 |
| 153 | 20231227 | 160000 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 154 | 20231227 | 155900 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 155 | 20231227 | 155800 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 156 | 20231227 | 155700 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 157 | 20231227 | 155600 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 158 | 20231227 | 155500 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 159 | 20231227 | 155400 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 160 | 20231227 | 155300 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 161 | 20231227 | 155200 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 162 | 20231227 | 155100 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 163 | 20231227 | 155000 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 164 | 20231227 | 154900 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 165 | 20231227 | 154800 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 166 | 20231227 | 154700 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 167 | 20231227 | 154600 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 168 | 20231227 | 154500 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 169 | 20231227 | 154400 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 170 | 20231227 | 154300 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 171 | 20231227 | 154200 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 172 | 20231227 | 154100 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 173 | 20231227 | 154000 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 174 | 20231227 | 153900 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 175 | 20231227 | 153800 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 176 | 20231227 | 153700 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 177 | 20231227 | 153600 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 178 | 20231227 | 153500 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 179 | 20231227 | 153400 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 180 | 20231227 | 153300 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 181 | 20231227 | 153200 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 0 |
| 182 | 20231227 | 153100 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 123393 |
| 183 | 20231227 | 153000 | 325711231800 | 140400 | 140400 | 140400 | 140400 | 123393 |
| 184 | 20231227 | 152900 | 308386854600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 185 | 20231227 | 152800 | 308386854600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 186 | 20231227 | 152700 | 308386854600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 187 | 20231227 | 152600 | 308386854600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 188 | 20231227 | 152500 | 308386854600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 189 | 20231227 | 152400 | 308386854600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 190 | 20231227 | 152300 | 308386854600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 191 | 20231227 | 152200 | 308386854600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 192 | 20231227 | 152100 | 308386854600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 193 | 20231227 | 152000 | 308386854600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 194 | 20231227 | 151900 | 308386854600 | 140200 | 140000 | 140200 | 140000 | 34514 |
| 195 | 20231227 | 151800 | 303552445500 | 140000 | 140000 | 140100 | 140000 | 4008 |
| 196 | 20231227 | 151700 | 302991265600 | 140100 | 140100 | 140100 | 140000 | 2633 |
| 197 | 20231227 | 151600 | 302622581200 | 140100 | 140000 | 140100 | 140000 | 8237 |
| 198 | 20231227 | 151500 | 301468688100 | 140000 | 140000 | 140100 | 140000 | 2800 |
| 199 | 20231227 | 151400 | 301076639900 | 140000 | 140000 | 140100 | 140000 | 5092 |
| 200 | 20231227 | 151300 | 300363701500 | 140000 | 140000 | 140100 | 140000 | 9268 |
| 201 | 20231227 | 151200 | 299066037600 | 140000 | 140000 | 140100 | 140000 | 4021 |
| 202 | 20231227 | 151100 | 298503058900 | 140000 | 140000 | 140100 | 140000 | 3949 |
| 203 | 20231227 | 151000 | 297950181600 | 140000 | 140000 | 140100 | 140000 | 1689 |
| 204 | 20231227 | 150900 | 297713695700 | 140000 | 140100 | 140100 | 140000 | 2824 |
| 205 | 20231227 | 150800 | 297318304500 | 140100 | 139900 | 140100 | 139900 | 3765 |
| 206 | 20231227 | 150700 | 296791119900 | 140000 | 139900 | 140000 | 139900 | 9667 |
| 207 | 20231227 | 150600 | 295438050900 | 139900 | 139900 | 140000 | 139900 | 3920 |
| 208 | 20231227 | 150500 | 294889517500 | 139900 | 139900 | 140000 | 139900 | 3369 |
| 209 | 20231227 | 150400 | 294418041500 | 140000 | 139900 | 140000 | 139900 | 3813 |
| 210 | 20231227 | 150300 | 293884346700 | 139900 | 139900 | 140000 | 139900 | 3148 |
| 211 | 20231227 | 150200 | 293443732300 | 139900 | 139900 | 140000 | 139900 | 2286 |
| 212 | 20231227 | 150100 | 293123826000 | 139900 | 139800 | 140000 | 139800 | 5328 |
| 213 | 20231227 | 150000 | 292378405800 | 139800 | 139900 | 140000 | 139800 | 4519 |
| 214 | 20231227 | 145900 | 291746245400 | 139900 | 139800 | 140000 | 139800 | 5087 |
| 215 | 20231227 | 145800 | 291034625900 | 139800 | 139900 | 140000 | 139800 | 9379 |
| 216 | 20231227 | 145700 | 289722376800 | 139900 | 139900 | 140000 | 139900 | 3036 |
| 217 | 20231227 | 145600 | 289297479100 | 140000 | 139900 | 140000 | 139900 | 2842 |
| 218 | 20231227 | 145500 | 288899773900 | 139900 | 139900 | 140000 | 139900 | 2699 |
| 219 | 20231227 | 145400 | 288522044300 | 139900 | 139900 | 140000 | 139900 | 3366 |
| 220 | 20231227 | 145300 | 288051037700 | 139900 | 139900 | 140000 | 139800 | 9299 |
| 221 | 20231227 | 145200 | 286750105300 | 139900 | 139900 | 140000 | 139800 | 8489 |
| 222 | 20231227 | 145100 | 285562446000 | 139900 | 139900 | 140000 | 139800 | 9393 |
| 223 | 20231227 | 145000 | 284248422500 | 139900 | 139800 | 140000 | 139800 | 7247 |
| 224 | 20231227 | 144900 | 283234435600 | 139900 | 139900 | 140000 | 139800 | 3327 |
| 225 | 20231227 | 144800 | 282769182300 | 139900 | 139800 | 140000 | 139800 | 4901 |
| 226 | 20231227 | 144700 | 282083594900 | 139800 | 139800 | 139900 | 139800 | 6031 |
| 227 | 20231227 | 144600 | 281239941100 | 139900 | 139800 | 139900 | 139700 | 6595 |
| 228 | 20231227 | 144500 | 280317996400 | 139800 | 139700 | 139900 | 139700 | 4906 |
| 229 | 20231227 | 144400 | 279632165400 | 139700 | 139700 | 139800 | 139700 | 3798 |
| 230 | 20231227 | 144300 | 279101351400 | 139800 | 139900 | 139900 | 139700 | 12319 |
| 231 | 20231227 | 144200 | 277379102900 | 139900 | 139800 | 139900 | 139800 | 2200 |
| 232 | 20231227 | 144100 | 277071397500 | 139800 | 139800 | 140000 | 139800 | 13455 |
| 233 | 20231227 | 144000 | 275189132300 | 139900 | 139800 | 139900 | 139800 | 1334 |
| 234 | 20231227 | 143900 | 275002591900 | 139900 | 139800 | 139900 | 139800 | 2780 |
| 235 | 20231227 | 143800 | 274613748400 | 139800 | 139800 | 139900 | 139800 | 3207 |
| 236 | 20231227 | 143700 | 274165191900 | 139800 | 139800 | 139900 | 139800 | 2049 |
| 237 | 20231227 | 143600 | 273878622600 | 139800 | 139800 | 139900 | 139800 | 2131 |
| 238 | 20231227 | 143500 | 273580629000 | 139900 | 139700 | 139900 | 139700 | 3913 |
| 239 | 20231227 | 143400 | 273033462200 | 139700 | 139800 | 139900 | 139700 | 5606 |
| 240 | 20231227 | 143300 | 272249614000 | 139800 | 140000 | 140100 | 139800 | 11970 |
| 241 | 20231227 | 143200 | 270573888800 | 140000 | 140000 | 140100 | 140000 | 4708 |
| 242 | 20231227 | 143100 | 269914553200 | 140000 | 140100 | 140200 | 140000 | 6752 |
| 243 | 20231227 | 143000 | 268968678500 | 140200 | 139800 | 140200 | 139800 | 13402 |
| 244 | 20231227 | 142900 | 267093027200 | 139900 | 139800 | 139900 | 139800 | 2697 |
| 245 | 20231227 | 142800 | 266715837200 | 139800 | 139700 | 139900 | 139700 | 7038 |
| 246 | 20231227 | 142700 | 265731915300 | 139700 | 139700 | 139800 | 139700 | 2091 |
| 247 | 20231227 | 142600 | 265439668400 | 139700 | 139800 | 139800 | 139700 | 2923 |
| 248 | 20231227 | 142500 | 265031150200 | 139800 | 139800 | 139800 | 139700 | 1834 |
| 249 | 20231227 | 142400 | 264774807400 | 139800 | 139700 | 139900 | 139700 | 4352 |
| 250 | 20231227 | 142300 | 264166453300 | 139800 | 139800 | 139900 | 139700 | 4849 |
| 251 | 20231227 | 142200 | 263488376300 | 139900 | 139800 | 139900 | 139800 | 4130 |
| 252 | 20231227 | 142100 | 262910842300 | 139800 | 139800 | 139900 | 139800 | 2291 |
| 253 | 20231227 | 142000 | 262590390300 | 139900 | 139900 | 140000 | 139800 | 9060 |
| 254 | 20231227 | 141900 | 261322661400 | 139900 | 139900 | 140000 | 139900 | 3692 |
| 255 | 20231227 | 141800 | 260805976500 | 140000 | 139800 | 140000 | 139800 | 2953 |
| 256 | 20231227 | 141700 | 260392724400 | 139800 | 139800 | 139900 | 139800 | 5254 |
| 257 | 20231227 | 141600 | 259657792000 | 139800 | 139800 | 139900 | 139800 | 2454 |
| 258 | 20231227 | 141500 | 259314574800 | 139900 | 139900 | 140000 | 139800 | 3489 |
| 259 | 20231227 | 141400 | 258826474800 | 139900 | 140200 | 140200 | 139900 | 17657 |
| 260 | 20231227 | 141300 | 256353753500 | 140200 | 140100 | 140200 | 140100 | 3577 |
| 261 | 20231227 | 141200 | 255852455300 | 140100 | 140200 | 140300 | 140100 | 9555 |
| 262 | 20231227 | 141100 | 254512938300 | 140100 | 140100 | 140200 | 140100 | 3636 |
| 263 | 20231227 | 141000 | 254003360900 | 140100 | 140100 | 140200 | 140100 | 3466 |
| 264 | 20231227 | 140900 | 253517569500 | 140100 | 140000 | 140200 | 140000 | 13260 |
| 265 | 20231227 | 140800 | 251659814400 | 140000 | 140000 | 140100 | 140000 | 8393 |
| 266 | 20231227 | 140700 | 250484238400 | 140000 | 140000 | 140100 | 140000 | 2989 |
| 267 | 20231227 | 140600 | 250065630300 | 140100 | 140000 | 140100 | 140000 | 3706 |
| 268 | 20231227 | 140500 | 249546601200 | 140100 | 140100 | 140100 | 140000 | 3668 |
| 269 | 20231227 | 140400 | 249032859800 | 140000 | 140100 | 140200 | 140000 | 5491 |
| 270 | 20231227 | 140300 | 248263672200 | 140100 | 140100 | 140200 | 140100 | 6448 |
| 271 | 20231227 | 140200 | 247360164200 | 140100 | 140000 | 140100 | 140000 | 4869 |
| 272 | 20231227 | 140100 | 246678164700 | 140000 | 140000 | 140100 | 140000 | 3809 |
| 273 | 20231227 | 140000 | 246144755700 | 140000 | 140200 | 140200 | 140000 | 5028 |
| 274 | 20231227 | 135900 | 245440484700 | 140100 | 140000 | 140200 | 140000 | 9727 |
| 275 | 20231227 | 135800 | 244077376000 | 140000 | 139900 | 140000 | 139900 | 9891 |
| 276 | 20231227 | 135700 | 242692833600 | 139900 | 139900 | 140000 | 139900 | 3247 |
| 277 | 20231227 | 135600 | 242238483000 | 139900 | 139800 | 140000 | 139800 | 5245 |
| 278 | 20231227 | 135500 | 241504819300 | 139900 | 139700 | 139900 | 139700 | 6941 |
| 279 | 20231227 | 135400 | 240534319400 | 139700 | 139700 | 139800 | 139600 | 5104 |
| 280 | 20231227 | 135300 | 239821165300 | 139700 | 139700 | 139800 | 139600 | 9939 |
| 281 | 20231227 | 135200 | 238432445400 | 139700 | 139600 | 139700 | 139600 | 3465 |
| 282 | 20231227 | 135100 | 237948625200 | 139700 | 139600 | 139700 | 139600 | 4666 |
| 283 | 20231227 | 135000 | 237296971100 | 139600 | 139500 | 139700 | 139500 | 6181 |
| 284 | 20231227 | 134900 | 236434106200 | 139600 | 139600 | 139600 | 139500 | 8190 |
| 285 | 20231227 | 134800 | 235291295300 | 139500 | 139600 | 139700 | 139500 | 7349 |
| 286 | 20231227 | 134700 | 234265468000 | 139600 | 139500 | 139600 | 139500 | 3970 |
| 287 | 20231227 | 134600 | 233711373500 | 139600 | 139600 | 139700 | 139500 | 7172 |
| 288 | 20231227 | 134500 | 232710169100 | 139600 | 139600 | 139700 | 139500 | 7228 |
| 289 | 20231227 | 134400 | 231701008900 | 139600 | 139500 | 139600 | 139500 | 4302 |
| 290 | 20231227 | 134300 | 231100538800 | 139600 | 139600 | 139600 | 139500 | 2374 |
| 291 | 20231227 | 134200 | 230769236000 | 139600 | 139500 | 139600 | 139500 | 6274 |
| 292 | 20231227 | 134100 | 229893521400 | 139500 | 139400 | 139600 | 139400 | 9042 |
| 293 | 20231227 | 134000 | 228632201900 | 139500 | 139400 | 139500 | 139400 | 2167 |
| 294 | 20231227 | 133900 | 228330092900 | 139500 | 139600 | 139600 | 139400 | 3982 |
| 295 | 20231227 | 133800 | 227774627100 | 139500 | 139500 | 139600 | 139500 | 2852 |
| 296 | 20231227 | 133700 | 227376628300 | 139600 | 139600 | 139600 | 139500 | 828 |
| 297 | 20231227 | 133600 | 227261087300 | 139500 | 139500 | 139600 | 139400 | 5089 |
| 298 | 20231227 | 133500 | 226551147900 | 139500 | 139400 | 139500 | 139400 | 1805 |
| 299 | 20231227 | 133400 | 226299397000 | 139400 | 139300 | 139500 | 139300 | 8950 |
| 300 | 20231227 | 133300 | 225051826900 | 139400 | 139300 | 139400 | 139300 | 7929 |
| 301 | 20231227 | 133200 | 223946645800 | 139300 | 139300 | 139400 | 139300 | 2349 |
| 302 | 20231227 | 133100 | 223619265300 | 139300 | 139300 | 139400 | 139300 | 3093 |
| 303 | 20231227 | 133000 | 223188237800 | 139400 | 139300 | 139400 | 139300 | 2615 |
| 304 | 20231227 | 132900 | 222823835600 | 139400 | 139300 | 139400 | 139300 | 2719 |
| 305 | 20231227 | 132800 | 222444919000 | 139400 | 139400 | 139500 | 139300 | 3250 |
| 306 | 20231227 | 132700 | 221991872200 | 139400 | 139400 | 139500 | 139400 | 1231 |
| 307 | 20231227 | 132600 | 221820254000 | 139400 | 139400 | 139500 | 139400 | 2417 |
| 308 | 20231227 | 132500 | 221483207500 | 139400 | 139400 | 139500 | 139300 | 4934 |
| 309 | 20231227 | 132400 | 220795415100 | 139400 | 139400 | 139400 | 139300 | 2535 |
| 310 | 20231227 | 132300 | 220442156900 | 139400 | 139400 | 139400 | 139300 | 2452 |
| 311 | 20231227 | 132200 | 220100409200 | 139400 | 139400 | 139500 | 139300 | 14104 |
| 312 | 20231227 | 132100 | 218134258800 | 139400 | 139500 | 139500 | 139400 | 2003 |
| 313 | 20231227 | 132000 | 217854925600 | 139500 | 139400 | 139500 | 139400 | 899 |
| 314 | 20231227 | 131900 | 217729570200 | 139500 | 139500 | 139600 | 139400 | 5839 |
| 315 | 20231227 | 131800 | 216914896700 | 139600 | 139500 | 139600 | 139500 | 1501 |
| 316 | 20231227 | 131700 | 216705450600 | 139500 | 139500 | 139600 | 139500 | 1985 |
| 317 | 20231227 | 131600 | 216428506100 | 139500 | 139600 | 139800 | 139500 | 5521 |
| 318 | 20231227 | 131500 | 215657637600 | 139700 | 139400 | 139800 | 139400 | 9264 |
| 319 | 20231227 | 131400 | 214364119800 | 139500 | 139500 | 139500 | 139400 | 8557 |
| 320 | 20231227 | 131300 | 213170479500 | 139500 | 139500 | 139500 | 139400 | 2629 |
| 321 | 20231227 | 131200 | 212803784700 | 139400 | 139500 | 139500 | 139400 | 2950 |
| 322 | 20231227 | 131100 | 212392484000 | 139400 | 139400 | 139500 | 139400 | 1565 |
| 323 | 20231227 | 131000 | 212174273200 | 139400 | 139400 | 139500 | 139400 | 2634 |
| 324 | 20231227 | 130900 | 211807008900 | 139400 | 139300 | 139500 | 139300 | 12457 |
| 325 | 20231227 | 130800 | 210070535600 | 139300 | 139500 | 139500 | 139300 | 10111 |
| 326 | 20231227 | 130700 | 208661202300 | 139400 | 139400 | 139500 | 139400 | 2496 |
| 327 | 20231227 | 130600 | 208313211700 | 139500 | 139400 | 139500 | 139400 | 1783 |
| 328 | 20231227 | 130500 | 208064589600 | 139500 | 139400 | 139500 | 139400 | 1418 |
| 329 | 20231227 | 130400 | 207866871100 | 139400 | 139400 | 139500 | 139400 | 4477 |
| 330 | 20231227 | 130300 | 207242717300 | 139500 | 139400 | 139500 | 139400 | 1020 |
| 331 | 20231227 | 130200 | 207100470700 | 139500 | 139400 | 139500 | 139400 | 2058 |
| 332 | 20231227 | 130100 | 206813537400 | 139500 | 139400 | 139500 | 139400 | 877 |
| 333 | 20231227 | 130000 | 206691247000 | 139500 | 139700 | 139700 | 139500 | 5867 |
| 334 | 20231227 | 125900 | 205872492000 | 139600 | 139700 | 139700 | 139600 | 1256 |
| 335 | 20231227 | 125800 | 205697104100 | 139700 | 139600 | 139800 | 139600 | 4532 |
| 336 | 20231227 | 125700 | 205063992800 | 139700 | 139600 | 139700 | 139600 | 1492 |
| 337 | 20231227 | 125600 | 204855638200 | 139700 | 139700 | 139700 | 139600 | 1201 |
| 338 | 20231227 | 125500 | 204687916800 | 139600 | 139500 | 139700 | 139500 | 5033 |
| 339 | 20231227 | 125400 | 203985314600 | 139500 | 139400 | 139600 | 139400 | 8473 |
| 340 | 20231227 | 125300 | 202803316100 | 139500 | 139400 | 139500 | 139400 | 2576 |
| 341 | 20231227 | 125200 | 202444025500 | 139400 | 139400 | 139500 | 139400 | 1902 |
| 342 | 20231227 | 125100 | 202178850300 | 139500 | 139400 | 139500 | 139400 | 1348 |
| 343 | 20231227 | 125000 | 201990855000 | 139500 | 139400 | 139600 | 139400 | 10778 |
| 344 | 20231227 | 124900 | 200487645600 | 139500 | 139500 | 139500 | 139400 | 856 |
| 345 | 20231227 | 124800 | 200368269000 | 139400 | 139300 | 139500 | 139300 | 5083 |
| 346 | 20231227 | 124700 | 199659719500 | 139300 | 139400 | 139500 | 139300 | 3570 |
| 347 | 20231227 | 124600 | 199162030800 | 139500 | 139400 | 139500 | 139400 | 1941 |
| 348 | 20231227 | 124500 | 198891317300 | 139400 | 139300 | 139400 | 139300 | 7707 |
| 349 | 20231227 | 124400 | 197817006400 | 139400 | 139400 | 139500 | 139300 | 11787 |
| 350 | 20231227 | 124300 | 196174046100 | 139400 | 139400 | 139500 | 139400 | 1698 |
| 351 | 20231227 | 124200 | 195937270200 | 139400 | 139400 | 139500 | 139400 | 1110 |
| 352 | 20231227 | 124100 | 195782481600 | 139500 | 139400 | 139500 | 139400 | 1799 |
| 353 | 20231227 | 124000 | 195531628700 | 139500 | 139500 | 139500 | 139400 | 1584 |
| 354 | 20231227 | 123900 | 195310754300 | 139500 | 139400 | 139500 | 139400 | 1879 |
| 355 | 20231227 | 123800 | 195048743700 | 139400 | 139400 | 139500 | 139400 | 1048 |
| 356 | 20231227 | 123700 | 194902593300 | 139500 | 139400 | 139500 | 139400 | 1423 |
| 357 | 20231227 | 123600 | 194704152400 | 139400 | 139400 | 139500 | 139400 | 6061 |
| 358 | 20231227 | 123500 | 193858795500 | 139500 | 139500 | 139500 | 139400 | 889 |
| 359 | 20231227 | 123400 | 193734819300 | 139500 | 139400 | 139500 | 139400 | 1531 |
| 360 | 20231227 | 123300 | 193521347400 | 139400 | 139600 | 139600 | 139400 | 2873 |
| 361 | 20231227 | 123200 | 193120631200 | 139600 | 139600 | 139600 | 139500 | 3010 |
| 362 | 20231227 | 123100 | 192700680900 | 139500 | 139500 | 139600 | 139500 | 2825 |
| 363 | 20231227 | 123000 | 192306436100 | 139500 | 139500 | 139600 | 139500 | 1547 |
| 364 | 20231227 | 122900 | 192090562500 | 139600 | 139500 | 139600 | 139500 | 7856 |
| 365 | 20231227 | 122800 | 190994006800 | 139500 | 139500 | 139600 | 139500 | 1760 |
| 366 | 20231227 | 122700 | 190748435400 | 139500 | 139600 | 139600 | 139500 | 6984 |
| 367 | 20231227 | 122600 | 189774115400 | 139500 | 139500 | 139600 | 139500 | 3409 |
| 368 | 20231227 | 122500 | 189298492800 | 139500 | 139600 | 139600 | 139500 | 1726 |
| 369 | 20231227 | 122400 | 189057670600 | 139500 | 139500 | 139600 | 139400 | 10318 |
| 370 | 20231227 | 122300 | 187618276300 | 139400 | 139400 | 139500 | 139400 | 1278 |
| 371 | 20231227 | 122200 | 187440078600 | 139400 | 139300 | 139500 | 139300 | 8045 |
| 372 | 20231227 | 122100 | 186318642800 | 139300 | 139500 | 139500 | 139300 | 8104 |
| 373 | 20231227 | 122000 | 185189052800 | 139500 | 139500 | 139500 | 139400 | 1207 |
| 374 | 20231227 | 121900 | 185020750400 | 139500 | 139500 | 139500 | 139300 | 11946 |
| 375 | 20231227 | 121800 | 183355513900 | 139500 | 139400 | 139500 | 139400 | 2002 |
| 376 | 20231227 | 121700 | 183076307000 | 139500 | 139400 | 139500 | 139400 | 1137 |
| 377 | 20231227 | 121600 | 182917750300 | 139400 | 139400 | 139500 | 139400 | 1096 |
| 378 | 20231227 | 121500 | 182764919600 | 139400 | 139400 | 139500 | 139300 | 3665 |
| 379 | 20231227 | 121400 | 182253987100 | 139500 | 139300 | 139500 | 139300 | 3265 |
| 380 | 20231227 | 121300 | 181798820800 | 139400 | 139400 | 139400 | 139300 | 1847 |
| 381 | 20231227 | 121200 | 181541385100 | 139400 | 139500 | 139500 | 139300 | 3103 |
| 382 | 20231227 | 121100 | 181108810700 | 139400 | 139400 | 139500 | 139400 | 8116 |
| 383 | 20231227 | 121000 | 179976880300 | 139400 | 139400 | 139500 | 139400 | 1643 |
| 384 | 20231227 | 120900 | 179747762300 | 139400 | 139400 | 139500 | 139400 | 6965 |
| 385 | 20231227 | 120800 | 178776244800 | 139400 | 139400 | 139500 | 139400 | 1380 |
| 386 | 20231227 | 120700 | 178583766400 | 139500 | 139300 | 139500 | 139300 | 4642 |
| 387 | 20231227 | 120600 | 177936376100 | 139300 | 139200 | 139400 | 139200 | 7716 |
| 388 | 20231227 | 120500 | 176861594000 | 139200 | 139200 | 139400 | 139200 | 5626 |
| 389 | 20231227 | 120400 | 176078043700 | 139300 | 139300 | 139300 | 139200 | 1194 |
| 390 | 20231227 | 120300 | 175911805300 | 139300 | 139200 | 139300 | 139200 | 2757 |
| 391 | 20231227 | 120200 | 175528007800 | 139200 | 139300 | 139400 | 139200 | 15857 |
| 392 | 20231227 | 120100 | 173319294400 | 139300 | 139400 | 139500 | 139300 | 13213 |
| 393 | 20231227 | 120000 | 171477623900 | 139400 | 139400 | 139500 | 139400 | 10582 |
| 394 | 20231227 | 115900 | 170002485900 | 139500 | 139600 | 139600 | 139400 | 24964 |
| 395 | 20231227 | 115800 | 166520130100 | 139500 | 139500 | 139600 | 139500 | 1249 |
| 396 | 20231227 | 115700 | 166345865300 | 139600 | 139500 | 139600 | 139500 | 6015 |
| 397 | 20231227 | 115600 | 165506377100 | 139500 | 139500 | 139600 | 139500 | 2123 |
| 398 | 20231227 | 115500 | 165210163700 | 139600 | 139500 | 139600 | 139500 | 2888 |
| 399 | 20231227 | 115400 | 164807267100 | 139600 | 139500 | 139600 | 139500 | 2777 |
| 400 | 20231227 | 115300 | 164419734700 | 139500 | 139500 | 139600 | 139500 | 4974 |
| 401 | 20231227 | 115200 | 163725756400 | 139500 | 139600 | 139600 | 139500 | 1316 |
| 402 | 20231227 | 115100 | 163542163500 | 139600 | 139500 | 139600 | 139500 | 1619 |
| 403 | 20231227 | 115000 | 163316251600 | 139600 | 139600 | 139600 | 139500 | 4373 |
| 404 | 20231227 | 114900 | 162705839800 | 139600 | 139600 | 139700 | 139600 | 2691 |
| 405 | 20231227 | 114800 | 162330169200 | 139600 | 139600 | 139600 | 139500 | 3688 |
| 406 | 20231227 | 114700 | 161815435000 | 139500 | 139500 | 139600 | 139500 | 10482 |
| 407 | 20231227 | 114600 | 160352253400 | 139500 | 139600 | 139700 | 139500 | 16836 |
| 408 | 20231227 | 114500 | 158001941000 | 139600 | 139700 | 139800 | 139600 | 12446 |
| 409 | 20231227 | 114400 | 156263343800 | 139700 | 139700 | 139800 | 139700 | 6361 |
| 410 | 20231227 | 114300 | 155374669900 | 139700 | 139800 | 139800 | 139700 | 1139 |
| 411 | 20231227 | 114200 | 155215524800 | 139800 | 139700 | 139800 | 139700 | 1109 |
| 412 | 20231227 | 114100 | 155060582400 | 139800 | 139700 | 139800 | 139700 | 895 |
| 413 | 20231227 | 114000 | 154935535100 | 139700 | 139800 | 139800 | 139700 | 1271 |
| 414 | 20231227 | 113900 | 154757885600 | 139700 | 139800 | 139800 | 139700 | 1054 |
| 415 | 20231227 | 113800 | 154610590400 | 139800 | 139700 | 139800 | 139700 | 5422 |
| 416 | 20231227 | 113700 | 153852689100 | 139800 | 139700 | 139800 | 139700 | 998 |
| 417 | 20231227 | 113600 | 153713248500 | 139700 | 139800 | 139900 | 139700 | 4977 |
| 418 | 20231227 | 113500 | 153017456900 | 139800 | 139900 | 139900 | 139800 | 1888 |
| 419 | 20231227 | 113400 | 152753505400 | 139900 | 139800 | 139900 | 139800 | 594 |
| 420 | 20231227 | 113300 | 152670445800 | 139800 | 139800 | 139900 | 139700 | 3621 |
| 421 | 20231227 | 113200 | 152164175500 | 139800 | 139800 | 139900 | 139800 | 3266 |
| 422 | 20231227 | 113100 | 151707528800 | 139800 | 139900 | 139900 | 139800 | 15515 |
| 423 | 20231227 | 113000 | 149538496600 | 139800 | 139700 | 139900 | 139700 | 5937 |
| 424 | 20231227 | 112900 | 148708591800 | 139800 | 139800 | 139900 | 139700 | 10665 |
| 425 | 20231227 | 112800 | 147218210800 | 139800 | 139800 | 139900 | 139700 | 20884 |
| 426 | 20231227 | 112700 | 144298689500 | 139800 | 139900 | 139900 | 139800 | 6702 |
| 427 | 20231227 | 112600 | 143361243200 | 139900 | 139900 | 140000 | 139900 | 1962 |
| 428 | 20231227 | 112500 | 143086746800 | 140000 | 139900 | 140000 | 139900 | 2270 |
| 429 | 20231227 | 112400 | 142769127300 | 139900 | 139900 | 140000 | 139900 | 1785 |
| 430 | 20231227 | 112300 | 142519373500 | 139900 | 140000 | 140000 | 139900 | 1746 |
| 431 | 20231227 | 112200 | 142275067800 | 140000 | 139900 | 140000 | 139900 | 1906 |
| 432 | 20231227 | 112100 | 142008378400 | 140000 | 139900 | 140000 | 139900 | 2496 |
| 433 | 20231227 | 112000 | 141659172600 | 140000 | 140100 | 140100 | 139900 | 3832 |
| 434 | 20231227 | 111900 | 141122824900 | 140100 | 140000 | 140100 | 140000 | 1139 |
| 435 | 20231227 | 111800 | 140963346300 | 140000 | 140000 | 140100 | 140000 | 4490 |
| 436 | 20231227 | 111700 | 140334735500 | 140000 | 140100 | 140100 | 140000 | 1334 |
| 437 | 20231227 | 111600 | 140147957000 | 140000 | 140100 | 140100 | 140000 | 1250 |
| 438 | 20231227 | 111500 | 139972946500 | 140000 | 140000 | 140100 | 140000 | 1439 |
| 439 | 20231227 | 111400 | 139771456600 | 140100 | 140000 | 140100 | 140000 | 1147 |
| 440 | 20231227 | 111300 | 139610860700 | 140100 | 140000 | 140100 | 140000 | 920 |
| 441 | 20231227 | 111200 | 139482047500 | 140000 | 140100 | 140200 | 140000 | 1477 |
| 442 | 20231227 | 111100 | 139275164500 | 140000 | 140200 | 140200 | 140000 | 2713 |
| 443 | 20231227 | 111000 | 138895071600 | 140100 | 140100 | 140200 | 140100 | 1465 |
| 444 | 20231227 | 110900 | 138689806500 | 140100 | 140100 | 140200 | 140100 | 1806 |
| 445 | 20231227 | 110800 | 138436773900 | 140100 | 140100 | 140200 | 140100 | 2798 |
| 446 | 20231227 | 110700 | 138044712800 | 140100 | 140100 | 140200 | 140100 | 2486 |
| 447 | 20231227 | 110600 | 137696407400 | 140100 | 140100 | 140200 | 140100 | 1863 |
| 448 | 20231227 | 110500 | 137435390700 | 140200 | 140200 | 140200 | 140100 | 536 |
| 449 | 20231227 | 110400 | 137360293700 | 140100 | 140100 | 140200 | 140100 | 760 |
| 450 | 20231227 | 110300 | 137253812900 | 140100 | 140000 | 140200 | 140000 | 6641 |
| 451 | 20231227 | 110200 | 136323400700 | 140100 | 140000 | 140100 | 140000 | 521 |
| 452 | 20231227 | 110100 | 136250442800 | 140000 | 140200 | 140200 | 140000 | 1590 |
| 453 | 20231227 | 110000 | 136027729200 | 140100 | 140200 | 140300 | 140100 | 2467 |
| 454 | 20231227 | 105900 | 135681939000 | 140200 | 140200 | 140300 | 140200 | 6240 |
| 455 | 20231227 | 105800 | 134807068200 | 140200 | 140200 | 140300 | 140200 | 1346 |
| 456 | 20231227 | 105700 | 134618339500 | 140200 | 140200 | 140300 | 140200 | 1203 |
| 457 | 20231227 | 105600 | 134449660900 | 140300 | 140300 | 140300 | 140200 | 1243 |
| 458 | 20231227 | 105500 | 134275353600 | 140200 | 140200 | 140300 | 140200 | 939 |
| 459 | 20231227 | 105400 | 134143663500 | 140300 | 140200 | 140300 | 140200 | 1392 |
| 460 | 20231227 | 105300 | 133948501100 | 140200 | 140200 | 140300 | 140200 | 664 |
| 461 | 20231227 | 105200 | 133855396500 | 140300 | 140200 | 140300 | 140200 | 897 |
| 462 | 20231227 | 105100 | 133729608000 | 140200 | 140300 | 140300 | 140200 | 2124 |
| 463 | 20231227 | 105000 | 133431765000 | 140200 | 140400 | 140500 | 140200 | 7172 |
| 464 | 20231227 | 104900 | 132424921300 | 140400 | 140400 | 140500 | 140300 | 8741 |
| 465 | 20231227 | 104800 | 131197997600 | 140400 | 140200 | 140500 | 140200 | 12639 |
| 466 | 20231227 | 104700 | 129424123000 | 140200 | 140300 | 140300 | 140200 | 1518 |
| 467 | 20231227 | 104600 | 129211266100 | 140300 | 140200 | 140300 | 140200 | 854 |
| 468 | 20231227 | 104500 | 129091469300 | 140300 | 140300 | 140400 | 140200 | 4556 |
| 469 | 20231227 | 104400 | 128452269200 | 140300 | 140300 | 140300 | 140200 | 3806 |
| 470 | 20231227 | 104300 | 127918307800 | 140300 | 140100 | 140300 | 140100 | 3915 |
| 471 | 20231227 | 104200 | 127369441600 | 140200 | 140100 | 140200 | 140100 | 2222 |
| 472 | 20231227 | 104100 | 127058113300 | 140200 | 140200 | 140200 | 140100 | 1532 |
| 473 | 20231227 | 104000 | 126843376400 | 140100 | 140300 | 140400 | 140100 | 8516 |
| 474 | 20231227 | 103900 | 125649101500 | 140300 | 140300 | 140400 | 140300 | 552 |
| 475 | 20231227 | 103800 | 125571650400 | 140300 | 140200 | 140400 | 140200 | 4099 |
| 476 | 20231227 | 103700 | 124996559400 | 140300 | 140000 | 140300 | 140000 | 6703 |
| 477 | 20231227 | 103600 | 124057205700 | 140100 | 140100 | 140200 | 140000 | 1915 |
| 478 | 20231227 | 103500 | 123788953700 | 140000 | 139900 | 140100 | 139900 | 6527 |
| 479 | 20231227 | 103400 | 122874886300 | 140000 | 140000 | 140100 | 139900 | 1539 |
| 480 | 20231227 | 103300 | 122659446500 | 140100 | 139900 | 140100 | 139900 | 13357 |
| 481 | 20231227 | 103200 | 120789252200 | 139900 | 139900 | 140000 | 139900 | 672 |
| 482 | 20231227 | 103100 | 120695203800 | 139900 | 139900 | 140000 | 139900 | 326 |
| 483 | 20231227 | 103000 | 120649575800 | 139900 | 140100 | 140200 | 139900 | 4199 |
| 484 | 20231227 | 102900 | 120061629200 | 140100 | 140000 | 140100 | 139900 | 7900 |
| 485 | 20231227 | 102800 | 118955544700 | 139900 | 139900 | 140000 | 139900 | 424 |
| 486 | 20231227 | 102700 | 118896220100 | 140000 | 140100 | 140200 | 140000 | 2317 |
| 487 | 20231227 | 102600 | 118571711500 | 140200 | 140100 | 140200 | 140100 | 523 |
| 488 | 20231227 | 102500 | 118498420600 | 140200 | 140200 | 140300 | 140000 | 2708 |
| 489 | 20231227 | 102400 | 118118855100 | 140200 | 140200 | 140300 | 140200 | 8344 |
| 490 | 20231227 | 102300 | 116949007100 | 140200 | 140200 | 140300 | 140200 | 10556 |
| 491 | 20231227 | 102200 | 115468705400 | 140200 | 140000 | 140300 | 139900 | 4279 |
| 492 | 20231227 | 102100 | 114868900600 | 140000 | 140200 | 140200 | 139900 | 8778 |
| 493 | 20231227 | 102000 | 113639528200 | 140200 | 139900 | 140200 | 139900 | 13677 |
| 494 | 20231227 | 101900 | 111723879200 | 139900 | 140000 | 140000 | 139900 | 2585 |
| 495 | 20231227 | 101800 | 111362012100 | 140000 | 139800 | 140000 | 139700 | 7139 |
| 496 | 20231227 | 101700 | 110363432200 | 139900 | 139700 | 139900 | 139600 | 4754 |
| 497 | 20231227 | 101600 | 109699105100 | 139700 | 139700 | 139800 | 139600 | 5789 |
| 498 | 20231227 | 101500 | 108890389100 | 139800 | 139700 | 139800 | 139600 | 8756 |
| 499 | 20231227 | 101400 | 107667393600 | 139600 | 139600 | 139700 | 139600 | 891 |
| 500 | 20231227 | 101300 | 107542939400 | 139700 | 139600 | 139700 | 139500 | 2700 |
| 501 | 20231227 | 101200 | 107165921300 | 139500 | 139700 | 139700 | 139500 | 2499 |
| 502 | 20231227 | 101100 | 106817051400 | 139600 | 139700 | 139700 | 139500 | 3849 |
| 503 | 20231227 | 101000 | 106279656300 | 139700 | 139500 | 139700 | 139500 | 6958 |
| 504 | 20231227 | 100900 | 105308589300 | 139600 | 139600 | 139600 | 139500 | 1345 |
| 505 | 20231227 | 100800 | 105120894900 | 139600 | 139500 | 139600 | 139500 | 1648 |
| 506 | 20231227 | 100700 | 104890845400 | 139600 | 139600 | 139800 | 139500 | 7909 |
| 507 | 20231227 | 100600 | 103786143400 | 139700 | 139500 | 139700 | 139400 | 10544 |
| 508 | 20231227 | 100500 | 102315055600 | 139500 | 139600 | 139600 | 139500 | 2380 |
| 509 | 20231227 | 100400 | 101983008600 | 139600 | 139600 | 139700 | 139500 | 4076 |
| 510 | 20231227 | 100300 | 101414020400 | 139600 | 139500 | 139700 | 139400 | 14708 |
| 511 | 20231227 | 100200 | 99361745300 | 139400 | 139400 | 139500 | 139400 | 2261 |
| 512 | 20231227 | 100100 | 99046480300 | 139500 | 139500 | 139500 | 139300 | 9822 |
| 513 | 20231227 | 100000 | 97677249000 | 139500 | 139500 | 139600 | 139400 | 17324 |
| 514 | 20231227 | 095900 | 95260841500 | 139500 | 139600 | 139700 | 139500 | 26748 |
| 515 | 20231227 | 095800 | 91527722700 | 139700 | 139700 | 139700 | 139600 | 2853 |
| 516 | 20231227 | 095700 | 91129421100 | 139600 | 139700 | 139800 | 139600 | 7879 |
| 517 | 20231227 | 095600 | 90028939400 | 139700 | 139700 | 139800 | 139700 | 16347 |
| 518 | 20231227 | 095500 | 87744554700 | 139800 | 139700 | 139800 | 139700 | 1772 |
| 519 | 20231227 | 095400 | 87496959100 | 139700 | 139700 | 139800 | 139700 | 1374 |
| 520 | 20231227 | 095300 | 87304991200 | 139800 | 139800 | 139800 | 139700 | 1720 |
| 521 | 20231227 | 095200 | 87064662600 | 139800 | 139800 | 139800 | 139700 | 4458 |
| 522 | 20231227 | 095100 | 86441560500 | 139800 | 139800 | 139800 | 139700 | 6826 |
| 523 | 20231227 | 095000 | 85487470800 | 139800 | 139800 | 139900 | 139700 | 4403 |
| 524 | 20231227 | 094900 | 84871934800 | 139900 | 139900 | 139900 | 139800 | 19277 |
| 525 | 20231227 | 094800 | 82175585500 | 139800 | 139800 | 139900 | 139800 | 3020 |
| 526 | 20231227 | 094700 | 81753288300 | 139800 | 139800 | 140000 | 139700 | 25005 |
| 527 | 20231227 | 094600 | 78256896200 | 139800 | 139700 | 139800 | 139700 | 2349 |
| 528 | 20231227 | 094500 | 77928680800 | 139700 | 139600 | 140000 | 139600 | 18801 |
| 529 | 20231227 | 094400 | 75300753000 | 139600 | 139600 | 139700 | 139600 | 9446 |
| 530 | 20231227 | 094300 | 73981852800 | 139700 | 139700 | 139800 | 139600 | 6196 |
| 531 | 20231227 | 094200 | 73116261500 | 139700 | 139800 | 139900 | 139600 | 20133 |
| 532 | 20231227 | 094100 | 70302958000 | 139900 | 139900 | 139900 | 139800 | 2962 |
| 533 | 20231227 | 094000 | 69888783600 | 139900 | 139900 | 140000 | 139800 | 8132 |
| 534 | 20231227 | 093900 | 68751071000 | 139900 | 140000 | 140100 | 139900 | 10899 |
| 535 | 20231227 | 093800 | 67225264900 | 140000 | 140000 | 140100 | 140000 | 6408 |
| 536 | 20231227 | 093700 | 66328104800 | 140000 | 140100 | 140100 | 140000 | 6463 |
| 537 | 20231227 | 093600 | 65423190100 | 140100 | 140100 | 140200 | 140100 | 5490 |
| 538 | 20231227 | 093500 | 64653980100 | 140200 | 140100 | 140300 | 140000 | 20201 |
| 539 | 20231227 | 093400 | 61823348500 | 140100 | 140100 | 140200 | 140000 | 15440 |
| 540 | 20231227 | 093300 | 59660493700 | 140100 | 140200 | 140200 | 140100 | 7905 |
| 541 | 20231227 | 093200 | 58552928300 | 140100 | 140400 | 140400 | 140100 | 27653 |
| 542 | 20231227 | 093100 | 54675138400 | 140400 | 140400 | 140400 | 140300 | 3471 |
| 543 | 20231227 | 093000 | 54188122000 | 140400 | 140400 | 140500 | 140300 | 7607 |
| 544 | 20231227 | 092900 | 53120208800 | 140400 | 140500 | 140500 | 140400 | 6618 |
| 545 | 20231227 | 092800 | 52190483500 | 140500 | 140600 | 140700 | 140400 | 14825 |
| 546 | 20231227 | 092700 | 50107335400 | 140500 | 140600 | 140700 | 140500 | 5510 |
| 547 | 20231227 | 092600 | 49332733900 | 140700 | 140500 | 140700 | 140500 | 4545 |
| 548 | 20231227 | 092500 | 48693720700 | 140600 | 140900 | 141000 | 140600 | 9229 |
| 549 | 20231227 | 092400 | 47393782000 | 141000 | 140900 | 141000 | 140800 | 5600 |
| 550 | 20231227 | 092300 | 46604758500 | 140900 | 140800 | 140900 | 140700 | 11203 |
| 551 | 20231227 | 092200 | 45027273700 | 140800 | 140400 | 140800 | 140300 | 14407 |
| 552 | 20231227 | 092100 | 43003367300 | 140500 | 140600 | 140600 | 140400 | 3898 |
| 553 | 20231227 | 092000 | 42455682700 | 140600 | 140300 | 140600 | 140200 | 17567 |
| 554 | 20231227 | 091900 | 39988610800 | 140300 | 140300 | 140400 | 140200 | 6543 |
| 555 | 20231227 | 091800 | 39070663200 | 140300 | 140300 | 140400 | 140200 | 9309 |
| 556 | 20231227 | 091700 | 37764636200 | 140400 | 140600 | 140600 | 140300 | 15243 |
| 557 | 20231227 | 091600 | 35623844700 | 140600 | 140300 | 140700 | 140300 | 17477 |
| 558 | 20231227 | 091500 | 33168823000 | 140400 | 140400 | 140400 | 140200 | 10133 |
| 559 | 20231227 | 091400 | 31746993100 | 140400 | 140400 | 140600 | 140300 | 7410 |
| 560 | 20231227 | 091300 | 30706223700 | 140500 | 140900 | 140900 | 140300 | 18322 |
| 561 | 20231227 | 091200 | 28130687300 | 140900 | 141000 | 141100 | 140900 | 5539 |
| 562 | 20231227 | 091100 | 27349748500 | 141100 | 140900 | 141200 | 140900 | 7160 |
| 563 | 20231227 | 091000 | 26340108200 | 140900 | 141200 | 141300 | 140900 | 11418 |
| 564 | 20231227 | 090900 | 24729159000 | 141200 | 141400 | 141500 | 141200 | 4626 |
| 565 | 20231227 | 090800 | 24075110800 | 141400 | 141500 | 141600 | 141300 | 35086 |
| 566 | 20231227 | 090700 | 19110937000 | 141500 | 141200 | 141500 | 141100 | 12358 |
| 567 | 20231227 | 090600 | 17364186100 | 141100 | 140900 | 141300 | 140900 | 16958 |
| 568 | 20231227 | 090500 | 14972259800 | 140900 | 141000 | 141100 | 140900 | 5840 |
| 569 | 20231227 | 090400 | 14148739500 | 141000 | 141100 | 141300 | 140900 | 11015 |
| 570 | 20231227 | 090300 | 12594849700 | 141000 | 141200 | 141300 | 141000 | 14466 |
| 571 | 20231227 | 090200 | 10552701400 | 141300 | 141100 | 141300 | 140900 | 19500 |
| 572 | 20231227 | 090100 | 7800977300 | 141100 | 141200 | 141300 | 141000 | 12875 |
| 573 | 20231227 | 090000 | 5983846500 | 141300 | 140800 | 141300 | 140800 | 38155 |