36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 192300 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 5315 |
| 3 | 20231228 | 192200 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 4 | 20231228 | 192100 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 5 | 20231228 | 192000 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 6 | 20231228 | 191900 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 7 | 20231228 | 191800 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 8 | 20231228 | 191700 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 9 | 20231228 | 191600 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 10 | 20231228 | 191500 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 11 | 20231228 | 191400 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 12 | 20231228 | 191300 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 13 | 20231228 | 191200 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 14 | 20231228 | 191100 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 15 | 20231228 | 191000 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 16 | 20231228 | 190900 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 17 | 20231228 | 190800 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 18 | 20231228 | 190700 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 19 | 20231228 | 190600 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 20 | 20231228 | 190500 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 21 | 20231228 | 190400 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 22 | 20231228 | 190300 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 23 | 20231228 | 190200 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 24 | 20231228 | 190100 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 25 | 20231228 | 190000 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 26 | 20231228 | 185900 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 27 | 20231228 | 185800 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 28 | 20231228 | 185700 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 29 | 20231228 | 185600 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 30 | 20231228 | 185500 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 31 | 20231228 | 185400 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 32 | 20231228 | 185300 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 5315 |
| 33 | 20231228 | 185200 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 34 | 20231228 | 185100 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 35 | 20231228 | 185000 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 36 | 20231228 | 184900 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 37 | 20231228 | 184800 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 38 | 20231228 | 184700 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 39 | 20231228 | 184600 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 40 | 20231228 | 184500 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 41 | 20231228 | 184400 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 42 | 20231228 | 184300 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 43 | 20231228 | 184200 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 44 | 20231228 | 184100 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 45 | 20231228 | 184000 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 46 | 20231228 | 183900 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 47 | 20231228 | 183800 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 48 | 20231228 | 183700 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 49 | 20231228 | 183600 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 50 | 20231228 | 183500 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 51 | 20231228 | 183400 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 52 | 20231228 | 183300 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 53 | 20231228 | 183200 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 54 | 20231228 | 183100 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 55 | 20231228 | 183000 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 56 | 20231228 | 182900 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 57 | 20231228 | 182800 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 58 | 20231228 | 182700 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 59 | 20231228 | 182600 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 60 | 20231228 | 182500 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 61 | 20231228 | 182400 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 62 | 20231228 | 182300 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 5315 |
| 63 | 20231228 | 182200 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 64 | 20231228 | 182100 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 65 | 20231228 | 182000 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 66 | 20231228 | 181900 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 67 | 20231228 | 181800 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 68 | 20231228 | 181700 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 69 | 20231228 | 181600 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 70 | 20231228 | 181500 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 71 | 20231228 | 181400 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 72 | 20231228 | 181300 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 73 | 20231228 | 181200 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 74 | 20231228 | 181100 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 75 | 20231228 | 181000 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 76 | 20231228 | 180900 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 77 | 20231228 | 180800 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 78 | 20231228 | 180700 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 79 | 20231228 | 180600 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 80 | 20231228 | 180500 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 81 | 20231228 | 180400 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 82 | 20231228 | 180300 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 83 | 20231228 | 180200 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 84 | 20231228 | 180100 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 85 | 20231228 | 180000 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 86 | 20231228 | 175900 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 87 | 20231228 | 175800 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 88 | 20231228 | 175700 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 89 | 20231228 | 175600 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 90 | 20231228 | 175500 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 91 | 20231228 | 175400 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 92 | 20231228 | 175300 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 5315 |
| 93 | 20231228 | 175200 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 94 | 20231228 | 175100 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 95 | 20231228 | 175000 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 96 | 20231228 | 174900 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 97 | 20231228 | 174800 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 98 | 20231228 | 174700 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 99 | 20231228 | 174600 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 100 | 20231228 | 174500 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 101 | 20231228 | 174400 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 102 | 20231228 | 174300 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 103 | 20231228 | 174200 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 104 | 20231228 | 174100 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 105 | 20231228 | 174000 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 106 | 20231228 | 173900 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 107 | 20231228 | 173800 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 108 | 20231228 | 173700 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 109 | 20231228 | 173600 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 110 | 20231228 | 173500 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 111 | 20231228 | 173400 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 112 | 20231228 | 173300 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 113 | 20231228 | 173200 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 114 | 20231228 | 173100 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 115 | 20231228 | 173000 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 116 | 20231228 | 172900 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 117 | 20231228 | 172800 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 118 | 20231228 | 172700 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 119 | 20231228 | 172600 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 120 | 20231228 | 172500 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 121 | 20231228 | 172400 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 122 | 20231228 | 172300 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 5315 |
| 123 | 20231228 | 172200 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 124 | 20231228 | 172100 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 125 | 20231228 | 172000 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 126 | 20231228 | 171900 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 127 | 20231228 | 171800 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 128 | 20231228 | 171700 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 129 | 20231228 | 171600 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 130 | 20231228 | 171500 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 131 | 20231228 | 171400 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 132 | 20231228 | 171300 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 133 | 20231228 | 171200 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 134 | 20231228 | 171100 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 135 | 20231228 | 171000 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 136 | 20231228 | 170900 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 137 | 20231228 | 170800 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 138 | 20231228 | 170700 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 139 | 20231228 | 170600 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 140 | 20231228 | 170500 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 141 | 20231228 | 170400 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 142 | 20231228 | 170300 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 143 | 20231228 | 170200 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 144 | 20231228 | 170100 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 145 | 20231228 | 170000 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 146 | 20231228 | 165900 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 147 | 20231228 | 165800 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 148 | 20231228 | 165700 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 149 | 20231228 | 165600 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 150 | 20231228 | 165500 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 151 | 20231228 | 165400 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 152 | 20231228 | 165300 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 5315 |
| 153 | 20231228 | 165200 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 154 | 20231228 | 165100 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 155 | 20231228 | 165000 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 156 | 20231228 | 164900 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 157 | 20231228 | 164800 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 158 | 20231228 | 164700 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 159 | 20231228 | 164600 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 160 | 20231228 | 164500 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 161 | 20231228 | 164400 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 162 | 20231228 | 164300 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 163 | 20231228 | 164200 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 164 | 20231228 | 164100 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 165 | 20231228 | 164000 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 166 | 20231228 | 163900 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 167 | 20231228 | 163800 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 168 | 20231228 | 163700 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 169 | 20231228 | 163600 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 170 | 20231228 | 163500 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 171 | 20231228 | 163400 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 172 | 20231228 | 163300 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 173 | 20231228 | 163200 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 174 | 20231228 | 163100 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 175 | 20231228 | 163000 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 176 | 20231228 | 162900 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 177 | 20231228 | 162800 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 178 | 20231228 | 162700 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 179 | 20231228 | 162600 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 180 | 20231228 | 162500 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 181 | 20231228 | 162400 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 182 | 20231228 | 162300 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 5315 |
| 183 | 20231228 | 162200 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 184 | 20231228 | 162100 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 185 | 20231228 | 162000 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 186 | 20231228 | 161900 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 187 | 20231228 | 161800 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 188 | 20231228 | 161700 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 189 | 20231228 | 161600 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 190 | 20231228 | 161500 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 191 | 20231228 | 161400 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 192 | 20231228 | 161300 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 193 | 20231228 | 161200 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 194 | 20231228 | 161100 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 195 | 20231228 | 161000 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 196 | 20231228 | 160900 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 197 | 20231228 | 160800 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 198 | 20231228 | 160700 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 199 | 20231228 | 160600 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 200 | 20231228 | 160500 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 201 | 20231228 | 160400 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 202 | 20231228 | 160300 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 203 | 20231228 | 160200 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 204 | 20231228 | 160100 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 205 | 20231228 | 160000 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 206 | 20231228 | 155900 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 207 | 20231228 | 155800 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 208 | 20231228 | 155700 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 209 | 20231228 | 155600 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 210 | 20231228 | 155500 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 211 | 20231228 | 155400 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 212 | 20231228 | 155300 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 5315 |
| 213 | 20231228 | 155200 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 214 | 20231228 | 155100 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 215 | 20231228 | 155000 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 216 | 20231228 | 154900 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 217 | 20231228 | 154800 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 218 | 20231228 | 154700 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 219 | 20231228 | 154600 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 220 | 20231228 | 154500 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 221 | 20231228 | 154400 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 222 | 20231228 | 154300 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 223 | 20231228 | 154200 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 224 | 20231228 | 154100 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 225 | 20231228 | 154000 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 226 | 20231228 | 153900 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 227 | 20231228 | 153800 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 228 | 20231228 | 153700 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 229 | 20231228 | 153600 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 230 | 20231228 | 153500 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 231 | 20231228 | 153400 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 232 | 20231228 | 153300 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 233 | 20231228 | 153200 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 234 | 20231228 | 153100 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 0 |
| 235 | 20231228 | 153000 | 16582600600 | 152900 | 152900 | 152900 | 152900 | 5315 |
| 236 | 20231228 | 152900 | 15769937100 | 153000 | 153000 | 153000 | 153000 | 0 |
| 237 | 20231228 | 152800 | 15769937100 | 153000 | 153000 | 153000 | 153000 | 0 |
| 238 | 20231228 | 152700 | 15769937100 | 153000 | 153000 | 153000 | 153000 | 0 |
| 239 | 20231228 | 152600 | 15769937100 | 153000 | 153000 | 153000 | 153000 | 0 |
| 240 | 20231228 | 152500 | 15769937100 | 153000 | 153000 | 153000 | 153000 | 0 |
| 241 | 20231228 | 152400 | 15769937100 | 153000 | 153000 | 153000 | 153000 | 0 |
| 242 | 20231228 | 152300 | 15769937100 | 153000 | 153000 | 153000 | 153000 | 0 |
| 243 | 20231228 | 152200 | 15769937100 | 153000 | 153000 | 153000 | 153000 | 0 |
| 244 | 20231228 | 152100 | 15769937100 | 153000 | 153000 | 153000 | 153000 | 0 |
| 245 | 20231228 | 152000 | 15769937100 | 153000 | 153000 | 153000 | 153000 | 0 |
| 246 | 20231228 | 151900 | 15769937100 | 153000 | 152800 | 153000 | 152800 | 131 |
| 247 | 20231228 | 151800 | 15749907200 | 152800 | 152700 | 152800 | 152600 | 251 |
| 248 | 20231228 | 151700 | 15711579100 | 152700 | 152800 | 152800 | 152600 | 117 |
| 249 | 20231228 | 151600 | 15693712700 | 152800 | 153100 | 153100 | 152800 | 220 |
| 250 | 20231228 | 151500 | 15660061300 | 153000 | 153100 | 153100 | 153000 | 169 |
| 251 | 20231228 | 151400 | 15634200000 | 153100 | 153200 | 153300 | 153000 | 194 |
| 252 | 20231228 | 151300 | 15604494600 | 153200 | 153200 | 153300 | 153100 | 270 |
| 253 | 20231228 | 151200 | 15563116100 | 153300 | 153300 | 153400 | 153200 | 265 |
| 254 | 20231228 | 151100 | 15522496900 | 153300 | 153500 | 153500 | 153200 | 93 |
| 255 | 20231228 | 151000 | 15508239800 | 153400 | 153200 | 153500 | 153200 | 1358 |
| 256 | 20231228 | 150900 | 15299968200 | 153100 | 153000 | 153200 | 153000 | 214 |
| 257 | 20231228 | 150800 | 15267212300 | 153000 | 153100 | 153100 | 153000 | 880 |
| 258 | 20231228 | 150700 | 15132557600 | 153000 | 153300 | 153300 | 153000 | 1373 |
| 259 | 20231228 | 150600 | 14922451300 | 153200 | 153300 | 153400 | 153000 | 1211 |
| 260 | 20231228 | 150500 | 14737026600 | 153200 | 153000 | 153300 | 153000 | 527 |
| 261 | 20231228 | 150400 | 14656357700 | 153000 | 152600 | 153000 | 152600 | 423 |
| 262 | 20231228 | 150300 | 14591723400 | 152600 | 152800 | 152800 | 152500 | 191 |
| 263 | 20231228 | 150200 | 14562563300 | 152800 | 152900 | 152900 | 152800 | 224 |
| 264 | 20231228 | 150100 | 14528333800 | 152900 | 152800 | 152900 | 152700 | 309 |
| 265 | 20231228 | 150000 | 14481111000 | 152700 | 152600 | 152800 | 152400 | 283 |
| 266 | 20231228 | 145900 | 14437928000 | 152600 | 152600 | 152900 | 152400 | 218 |
| 267 | 20231228 | 145800 | 14404671700 | 152900 | 152600 | 152900 | 152400 | 577 |
| 268 | 20231228 | 145700 | 14316557500 | 152500 | 152600 | 152700 | 152500 | 495 |
| 269 | 20231228 | 145600 | 14241059900 | 152600 | 152700 | 152700 | 152500 | 212 |
| 270 | 20231228 | 145500 | 14208718400 | 152700 | 152700 | 152800 | 152400 | 505 |
| 271 | 20231228 | 145400 | 14131626400 | 152700 | 152500 | 152700 | 152400 | 554 |
| 272 | 20231228 | 145300 | 14047141900 | 152600 | 152500 | 152600 | 152500 | 212 |
| 273 | 20231228 | 145200 | 14014804700 | 152600 | 152500 | 152700 | 152500 | 244 |
| 274 | 20231228 | 145100 | 13977574500 | 152600 | 152700 | 152700 | 152300 | 276 |
| 275 | 20231228 | 145000 | 13935482500 | 152300 | 152500 | 152700 | 152200 | 328 |
| 276 | 20231228 | 144900 | 13885526200 | 152300 | 152500 | 152600 | 152200 | 472 |
| 277 | 20231228 | 144800 | 13813588700 | 152500 | 152400 | 152600 | 152300 | 280 |
| 278 | 20231228 | 144700 | 13770903500 | 152400 | 152500 | 152500 | 152300 | 346 |
| 279 | 20231228 | 144600 | 13718168700 | 152600 | 152700 | 152800 | 152600 | 343 |
| 280 | 20231228 | 144500 | 13665819100 | 152700 | 152600 | 152800 | 152600 | 291 |
| 281 | 20231228 | 144400 | 13621380200 | 152700 | 152500 | 152900 | 152500 | 578 |
| 282 | 20231228 | 144300 | 13533120000 | 152400 | 152400 | 152700 | 152400 | 565 |
| 283 | 20231228 | 144200 | 13446951400 | 152400 | 152400 | 152500 | 152300 | 310 |
| 284 | 20231228 | 144100 | 13399714000 | 152400 | 152200 | 152400 | 152200 | 135 |
| 285 | 20231228 | 144000 | 13379149000 | 152300 | 152200 | 152400 | 152100 | 368 |
| 286 | 20231228 | 143900 | 13323107000 | 152400 | 152300 | 152400 | 152100 | 273 |
| 287 | 20231228 | 143800 | 13281525400 | 152300 | 152500 | 152500 | 152200 | 458 |
| 288 | 20231228 | 143700 | 13211746200 | 152400 | 152400 | 152500 | 152300 | 244 |
| 289 | 20231228 | 143600 | 13174577100 | 152400 | 152400 | 152400 | 152200 | 287 |
| 290 | 20231228 | 143500 | 13130851900 | 152400 | 152400 | 152500 | 152300 | 331 |
| 291 | 20231228 | 143400 | 13080420900 | 152300 | 152200 | 152300 | 152000 | 613 |
| 292 | 20231228 | 143300 | 12987103300 | 152100 | 152200 | 152200 | 152100 | 199 |
| 293 | 20231228 | 143200 | 12956831800 | 152200 | 152200 | 152300 | 152100 | 312 |
| 294 | 20231228 | 143100 | 12909343900 | 152200 | 152300 | 152300 | 152200 | 180 |
| 295 | 20231228 | 143000 | 12881943800 | 152300 | 152200 | 152300 | 152100 | 579 |
| 296 | 20231228 | 142900 | 12793817400 | 152200 | 152200 | 152300 | 152000 | 283 |
| 297 | 20231228 | 142800 | 12750769200 | 152100 | 152200 | 152300 | 152100 | 262 |
| 298 | 20231228 | 142700 | 12710899900 | 152300 | 152200 | 152300 | 152200 | 380 |
| 299 | 20231228 | 142600 | 12653058000 | 152300 | 152300 | 152300 | 152200 | 293 |
| 300 | 20231228 | 142500 | 12608456800 | 152300 | 152200 | 152300 | 152000 | 111 |
| 301 | 20231228 | 142400 | 12591561400 | 152100 | 152300 | 152400 | 152100 | 369 |
| 302 | 20231228 | 142300 | 12535390100 | 152300 | 152100 | 152400 | 152100 | 398 |
| 303 | 20231228 | 142200 | 12474808500 | 152000 | 152100 | 152200 | 152000 | 327 |
| 304 | 20231228 | 142100 | 12425072000 | 152200 | 152200 | 152300 | 152100 | 322 |
| 305 | 20231228 | 142000 | 12376074700 | 152300 | 152300 | 152400 | 152200 | 580 |
| 306 | 20231228 | 141900 | 12287745100 | 152300 | 152400 | 152600 | 152300 | 170 |
| 307 | 20231228 | 141800 | 12261843500 | 152400 | 152200 | 152400 | 152100 | 237 |
| 308 | 20231228 | 141700 | 12225759300 | 152200 | 152300 | 152400 | 152100 | 392 |
| 309 | 20231228 | 141600 | 12166068200 | 152400 | 152300 | 152800 | 152200 | 438 |
| 310 | 20231228 | 141500 | 12099338900 | 152400 | 152400 | 152400 | 152300 | 218 |
| 311 | 20231228 | 141400 | 12066127200 | 152400 | 152700 | 152700 | 152200 | 120 |
| 312 | 20231228 | 141300 | 12047847900 | 152700 | 152900 | 153000 | 152600 | 490 |
| 313 | 20231228 | 141200 | 11973050600 | 152900 | 152200 | 152900 | 152200 | 568 |
| 314 | 20231228 | 141100 | 11886447600 | 152300 | 152300 | 152300 | 152200 | 477 |
| 315 | 20231228 | 141000 | 11813822100 | 152300 | 152200 | 152300 | 152200 | 189 |
| 316 | 20231228 | 140900 | 11785050200 | 152200 | 152400 | 152600 | 152200 | 491 |
| 317 | 20231228 | 140800 | 11710269000 | 152400 | 152400 | 152500 | 152300 | 342 |
| 318 | 20231228 | 140700 | 11658149200 | 152400 | 152300 | 152400 | 152200 | 334 |
| 319 | 20231228 | 140600 | 11607275400 | 152400 | 152700 | 152700 | 152300 | 295 |
| 320 | 20231228 | 140500 | 11562284200 | 153000 | 152400 | 153000 | 152400 | 1056 |
| 321 | 20231228 | 140400 | 11401004200 | 152400 | 152200 | 152500 | 152200 | 589 |
| 322 | 20231228 | 140300 | 11311294600 | 152200 | 152100 | 152300 | 152100 | 109 |
| 323 | 20231228 | 140200 | 11294710600 | 152100 | 152400 | 152400 | 152100 | 297 |
| 324 | 20231228 | 140100 | 11249499100 | 152400 | 152200 | 152400 | 152100 | 400 |
| 325 | 20231228 | 140000 | 11188610200 | 152200 | 152200 | 152300 | 152200 | 229 |
| 326 | 20231228 | 135900 | 11153755500 | 152200 | 152300 | 152300 | 152200 | 124 |
| 327 | 20231228 | 135800 | 11134874400 | 152200 | 152200 | 152300 | 152200 | 99 |
| 328 | 20231228 | 135700 | 11119806100 | 152200 | 152200 | 152300 | 152100 | 208 |
| 329 | 20231228 | 135600 | 11088152400 | 152200 | 152000 | 152200 | 151900 | 183 |
| 330 | 20231228 | 135500 | 11060334300 | 152000 | 152000 | 152100 | 152000 | 182 |
| 331 | 20231228 | 135400 | 11032665600 | 152100 | 152000 | 152100 | 152000 | 207 |
| 332 | 20231228 | 135300 | 11001190000 | 152100 | 152000 | 152100 | 152000 | 86 |
| 333 | 20231228 | 135200 | 10988117400 | 152200 | 152300 | 152300 | 151900 | 207 |
| 334 | 20231228 | 135100 | 10956645800 | 152300 | 152000 | 152500 | 151900 | 1592 |
| 335 | 20231228 | 135000 | 10714289400 | 152300 | 151900 | 152400 | 151900 | 1923 |
| 336 | 20231228 | 134900 | 10421795600 | 151900 | 151900 | 152000 | 151900 | 262 |
| 337 | 20231228 | 134800 | 10381994400 | 152000 | 151900 | 152000 | 151900 | 130 |
| 338 | 20231228 | 134700 | 10362247200 | 151900 | 151900 | 152000 | 151900 | 61 |
| 339 | 20231228 | 134600 | 10352980900 | 151900 | 151900 | 152000 | 151900 | 29 |
| 340 | 20231228 | 134500 | 10348575100 | 151900 | 151900 | 152000 | 151900 | 141 |
| 341 | 20231228 | 134400 | 10327155500 | 151900 | 151900 | 152000 | 151900 | 64 |
| 342 | 20231228 | 134300 | 10317433800 | 151900 | 151800 | 151900 | 151800 | 55 |
| 343 | 20231228 | 134200 | 10309080600 | 151800 | 151900 | 152000 | 151800 | 133 |
| 344 | 20231228 | 134100 | 10288878100 | 152000 | 151900 | 152000 | 151800 | 146 |
| 345 | 20231228 | 134000 | 10266705400 | 152000 | 151900 | 152000 | 151900 | 107 |
| 346 | 20231228 | 133900 | 10250451900 | 151900 | 151900 | 151900 | 151800 | 188 |
| 347 | 20231228 | 133800 | 10221895800 | 151900 | 151900 | 152000 | 151900 | 78 |
| 348 | 20231228 | 133700 | 10210046800 | 152000 | 152100 | 152200 | 151900 | 218 |
| 349 | 20231228 | 133600 | 10176908200 | 152000 | 152000 | 152100 | 151900 | 314 |
| 350 | 20231228 | 133500 | 10129176000 | 152100 | 152200 | 152200 | 151900 | 776 |
| 351 | 20231228 | 133400 | 10011182600 | 152300 | 151900 | 152300 | 151900 | 1375 |
| 352 | 20231228 | 133300 | 9802182200 | 152000 | 151900 | 152000 | 151900 | 34 |
| 353 | 20231228 | 133200 | 9797017300 | 152000 | 152000 | 152000 | 151900 | 91 |
| 354 | 20231228 | 133100 | 9783193400 | 151900 | 151900 | 151900 | 151900 | 120 |
| 355 | 20231228 | 133000 | 9764965400 | 152000 | 152000 | 152000 | 151900 | 51 |
| 356 | 20231228 | 132900 | 9757217600 | 151900 | 151800 | 151900 | 151800 | 220 |
| 357 | 20231228 | 132800 | 9723809100 | 151900 | 151900 | 152000 | 151900 | 602 |
| 358 | 20231228 | 132700 | 9632357500 | 151900 | 152000 | 152000 | 151900 | 45 |
| 359 | 20231228 | 132600 | 9625520400 | 151900 | 151900 | 152000 | 151900 | 49 |
| 360 | 20231228 | 132500 | 9618076600 | 152000 | 151900 | 152000 | 151900 | 68 |
| 361 | 20231228 | 132400 | 9607746700 | 151900 | 151900 | 152000 | 151900 | 156 |
| 362 | 20231228 | 132300 | 9584038300 | 151900 | 151900 | 152000 | 151900 | 123 |
| 363 | 20231228 | 132200 | 9565345500 | 151900 | 151900 | 152000 | 151900 | 340 |
| 364 | 20231228 | 132100 | 9513698900 | 151900 | 151900 | 152000 | 151900 | 90 |
| 365 | 20231228 | 132000 | 9500027600 | 151900 | 152000 | 152000 | 151900 | 109 |
| 366 | 20231228 | 131900 | 9483470000 | 151900 | 151900 | 152000 | 151900 | 69 |
| 367 | 20231228 | 131800 | 9472988800 | 151900 | 151900 | 152000 | 151900 | 75 |
| 368 | 20231228 | 131700 | 9461595900 | 151900 | 151900 | 152000 | 151900 | 198 |
| 369 | 20231228 | 131600 | 9431519500 | 151900 | 151900 | 152000 | 151900 | 31 |
| 370 | 20231228 | 131500 | 9426810100 | 151900 | 151900 | 151900 | 151900 | 107 |
| 371 | 20231228 | 131400 | 9410556800 | 151900 | 152000 | 152000 | 151900 | 77 |
| 372 | 20231228 | 131300 | 9398859100 | 152000 | 151900 | 152000 | 151900 | 62 |
| 373 | 20231228 | 131200 | 9389440300 | 151900 | 151900 | 152000 | 151900 | 119 |
| 374 | 20231228 | 131100 | 9371363600 | 151900 | 151900 | 152000 | 151900 | 75 |
| 375 | 20231228 | 131000 | 9359970900 | 151900 | 151900 | 152000 | 151900 | 79 |
| 376 | 20231228 | 130900 | 9347968900 | 151900 | 151900 | 152000 | 151900 | 178 |
| 377 | 20231228 | 130800 | 9320930300 | 151900 | 151900 | 152000 | 151900 | 133 |
| 378 | 20231228 | 130700 | 9300727100 | 151900 | 151900 | 152000 | 151900 | 194 |
| 379 | 20231228 | 130600 | 9271243400 | 152000 | 152000 | 152000 | 151900 | 74 |
| 380 | 20231228 | 130500 | 9260002300 | 151900 | 151900 | 152000 | 151900 | 235 |
| 381 | 20231228 | 130400 | 9224297100 | 151900 | 151900 | 152000 | 151900 | 27 |
| 382 | 20231228 | 130300 | 9220195400 | 151900 | 151900 | 152000 | 151900 | 27 |
| 383 | 20231228 | 130200 | 9216093900 | 151900 | 151900 | 152000 | 151900 | 90 |
| 384 | 20231228 | 130100 | 9202422100 | 152000 | 151900 | 152000 | 151900 | 187 |
| 385 | 20231228 | 130000 | 9174006500 | 152000 | 152000 | 152000 | 151900 | 137 |
| 386 | 20231228 | 125900 | 9153187800 | 151900 | 151900 | 152000 | 151900 | 102 |
| 387 | 20231228 | 125800 | 9137693000 | 151900 | 151900 | 152000 | 151700 | 361 |
| 388 | 20231228 | 125700 | 9082900200 | 151900 | 151900 | 152000 | 151700 | 312 |
| 389 | 20231228 | 125600 | 9035512000 | 152000 | 152000 | 152000 | 151900 | 80 |
| 390 | 20231228 | 125500 | 9023354800 | 152000 | 151800 | 152000 | 151800 | 130 |
| 391 | 20231228 | 125400 | 9003609400 | 151900 | 151800 | 151900 | 151800 | 76 |
| 392 | 20231228 | 125300 | 8992071600 | 151800 | 151900 | 151900 | 151800 | 102 |
| 393 | 20231228 | 125200 | 8976578900 | 152000 | 151900 | 152000 | 151900 | 156 |
| 394 | 20231228 | 125100 | 8952881900 | 151900 | 152000 | 152000 | 151900 | 151 |
| 395 | 20231228 | 125000 | 8929936300 | 151900 | 151900 | 151900 | 151800 | 86 |
| 396 | 20231228 | 124900 | 8916875200 | 151800 | 151800 | 151900 | 151800 | 120 |
| 397 | 20231228 | 124800 | 8898655200 | 151900 | 151900 | 152000 | 151800 | 192 |
| 398 | 20231228 | 124700 | 8869490600 | 151900 | 151900 | 152000 | 151900 | 301 |
| 399 | 20231228 | 124600 | 8823768400 | 151900 | 151900 | 152000 | 151900 | 82 |
| 400 | 20231228 | 124500 | 8811312500 | 151900 | 151900 | 152000 | 151900 | 61 |
| 401 | 20231228 | 124400 | 8802046300 | 151900 | 151900 | 152000 | 151900 | 26 |
| 402 | 20231228 | 124300 | 8798096300 | 151900 | 151900 | 152000 | 151900 | 58 |
| 403 | 20231228 | 124200 | 8789285700 | 151900 | 151900 | 152000 | 151900 | 108 |
| 404 | 20231228 | 124100 | 8772880400 | 151900 | 151900 | 152000 | 151900 | 266 |
| 405 | 20231228 | 124000 | 8732474700 | 151900 | 151800 | 151900 | 151700 | 79 |
| 406 | 20231228 | 123900 | 8720483700 | 151800 | 151700 | 151800 | 151700 | 24 |
| 407 | 20231228 | 123800 | 8716840900 | 151700 | 151900 | 151900 | 151700 | 641 |
| 408 | 20231228 | 123700 | 8619487700 | 151900 | 151900 | 152000 | 151900 | 35 |
| 409 | 20231228 | 123600 | 8614170800 | 151900 | 151900 | 151900 | 151900 | 70 |
| 410 | 20231228 | 123500 | 8603537800 | 151900 | 152000 | 152000 | 151900 | 291 |
| 411 | 20231228 | 123400 | 8559314900 | 151900 | 151900 | 151900 | 151900 | 0 |
| 412 | 20231228 | 123300 | 8559314900 | 151900 | 152000 | 152000 | 151900 | 9 |
| 413 | 20231228 | 123200 | 8557947500 | 151900 | 151900 | 151900 | 151900 | 73 |
| 414 | 20231228 | 123100 | 8546858800 | 152000 | 151900 | 152000 | 151700 | 157 |
| 415 | 20231228 | 123000 | 8523008200 | 152000 | 151800 | 152000 | 151700 | 236 |
| 416 | 20231228 | 122900 | 8487149600 | 151800 | 151800 | 151800 | 151800 | 79 |
| 417 | 20231228 | 122800 | 8475157400 | 151700 | 151900 | 151900 | 151700 | 367 |
| 418 | 20231228 | 122700 | 8419438100 | 151900 | 151900 | 152000 | 151900 | 115 |
| 419 | 20231228 | 122600 | 8401961600 | 151900 | 151700 | 151900 | 151700 | 201 |
| 420 | 20231228 | 122500 | 8371450900 | 151800 | 151600 | 151800 | 151600 | 162 |
| 421 | 20231228 | 122400 | 8346875500 | 151700 | 151700 | 151700 | 151600 | 141 |
| 422 | 20231228 | 122300 | 8325492400 | 151800 | 151800 | 151800 | 151800 | 58 |
| 423 | 20231228 | 122200 | 8316688000 | 151700 | 151700 | 151700 | 151600 | 118 |
| 424 | 20231228 | 122100 | 8298790400 | 151700 | 151800 | 151800 | 151700 | 193 |
| 425 | 20231228 | 122000 | 8269504100 | 151800 | 151700 | 151800 | 151700 | 92 |
| 426 | 20231228 | 121900 | 8255547400 | 151800 | 151600 | 151800 | 151600 | 105 |
| 427 | 20231228 | 121800 | 8239619900 | 151600 | 151800 | 151800 | 151600 | 820 |
| 428 | 20231228 | 121700 | 8115177700 | 151900 | 151900 | 151900 | 151800 | 1085 |
| 429 | 20231228 | 121600 | 7950399700 | 151900 | 152000 | 152000 | 151900 | 466 |
| 430 | 20231228 | 121500 | 7879614100 | 151900 | 151900 | 152000 | 151900 | 68 |
| 431 | 20231228 | 121400 | 7869284600 | 151900 | 151900 | 152000 | 151900 | 60 |
| 432 | 20231228 | 121300 | 7860170500 | 151900 | 151900 | 152000 | 151900 | 34 |
| 433 | 20231228 | 121200 | 7855005600 | 151900 | 151900 | 151900 | 151900 | 50 |
| 434 | 20231228 | 121100 | 7847410600 | 152000 | 152000 | 152000 | 151900 | 130 |
| 435 | 20231228 | 121000 | 7827655200 | 152000 | 152000 | 152000 | 151900 | 286 |
| 436 | 20231228 | 120900 | 7784185900 | 151900 | 151900 | 152000 | 151900 | 59 |
| 437 | 20231228 | 120800 | 7775223500 | 151900 | 152000 | 152000 | 151900 | 210 |
| 438 | 20231228 | 120700 | 7743314600 | 151900 | 151900 | 152000 | 151900 | 58 |
| 439 | 20231228 | 120600 | 7734504300 | 151900 | 151900 | 152000 | 151900 | 161 |
| 440 | 20231228 | 120500 | 7710035300 | 151900 | 152000 | 152000 | 151900 | 47 |
| 441 | 20231228 | 120400 | 7702895400 | 152000 | 151900 | 152000 | 151900 | 160 |
| 442 | 20231228 | 120300 | 7678578500 | 151900 | 151900 | 151900 | 151900 | 67 |
| 443 | 20231228 | 120200 | 7668401200 | 151900 | 151900 | 152000 | 151900 | 120 |
| 444 | 20231228 | 120100 | 7650172700 | 151900 | 151900 | 152000 | 151900 | 18 |
| 445 | 20231228 | 120000 | 7647438300 | 151900 | 151900 | 152000 | 151900 | 264 |
| 446 | 20231228 | 115900 | 7607327300 | 151900 | 151900 | 152000 | 151900 | 30 |
| 447 | 20231228 | 115800 | 7602770100 | 151900 | 152000 | 152000 | 151900 | 115 |
| 448 | 20231228 | 115700 | 7585300900 | 151900 | 152000 | 152000 | 151900 | 26 |
| 449 | 20231228 | 115600 | 7581350300 | 152000 | 151900 | 152000 | 151900 | 41 |
| 450 | 20231228 | 115500 | 7575122100 | 152000 | 151900 | 152000 | 151900 | 240 |
| 451 | 20231228 | 115400 | 7538658400 | 152000 | 152000 | 152000 | 152000 | 120 |
| 452 | 20231228 | 115300 | 7520418400 | 152000 | 152000 | 152100 | 152000 | 214 |
| 453 | 20231228 | 115200 | 7487890300 | 152000 | 151800 | 152000 | 151800 | 666 |
| 454 | 20231228 | 115100 | 7386674900 | 151800 | 151900 | 151900 | 151800 | 86 |
| 455 | 20231228 | 115000 | 7373612200 | 151800 | 151800 | 151900 | 151800 | 24 |
| 456 | 20231228 | 114900 | 7369968700 | 151800 | 151800 | 151900 | 151800 | 38 |
| 457 | 20231228 | 114800 | 7364198700 | 151800 | 151900 | 152000 | 151800 | 242 |
| 458 | 20231228 | 114700 | 7327436900 | 152000 | 152000 | 152000 | 151900 | 92 |
| 459 | 20231228 | 114600 | 7313460000 | 152000 | 152100 | 152100 | 152000 | 83 |
| 460 | 20231228 | 114500 | 7300843300 | 152100 | 152000 | 152100 | 152000 | 201 |
| 461 | 20231228 | 114400 | 7270280400 | 152000 | 152000 | 152100 | 152000 | 85 |
| 462 | 20231228 | 114300 | 7257360000 | 152000 | 152000 | 152000 | 152000 | 137 |
| 463 | 20231228 | 114200 | 7236536000 | 152000 | 152000 | 152100 | 152000 | 201 |
| 464 | 20231228 | 114100 | 7205983700 | 152100 | 152000 | 152200 | 152000 | 268 |
| 465 | 20231228 | 114000 | 7165218100 | 152000 | 152100 | 152200 | 152000 | 169 |
| 466 | 20231228 | 113900 | 7139510000 | 152000 | 152100 | 152500 | 152000 | 325 |
| 467 | 20231228 | 113800 | 7090024900 | 152000 | 152400 | 152700 | 152000 | 1784 |
| 468 | 20231228 | 113700 | 6818022400 | 152400 | 152400 | 152500 | 152400 | 52 |
| 469 | 20231228 | 113600 | 6810097500 | 152400 | 152400 | 152500 | 152400 | 181 |
| 470 | 20231228 | 113500 | 6782504200 | 152400 | 152400 | 152400 | 152400 | 236 |
| 471 | 20231228 | 113400 | 6746537800 | 152500 | 152500 | 152500 | 152400 | 131 |
| 472 | 20231228 | 113300 | 6726572900 | 152400 | 152400 | 152500 | 152400 | 184 |
| 473 | 20231228 | 113200 | 6698523600 | 152500 | 152400 | 152500 | 152400 | 79 |
| 474 | 20231228 | 113100 | 6686483100 | 152400 | 152500 | 152800 | 152400 | 763 |
| 475 | 20231228 | 113000 | 6570100700 | 152500 | 152200 | 152500 | 152200 | 297 |
| 476 | 20231228 | 112900 | 6524826300 | 152200 | 152300 | 152400 | 152200 | 157 |
| 477 | 20231228 | 112800 | 6500913800 | 152200 | 152500 | 152500 | 151900 | 208 |
| 478 | 20231228 | 112700 | 6469252400 | 152400 | 152500 | 152500 | 152400 | 108 |
| 479 | 20231228 | 112600 | 6452792800 | 152400 | 152400 | 152500 | 152400 | 282 |
| 480 | 20231228 | 112500 | 6409815900 | 152500 | 152400 | 152500 | 152400 | 420 |
| 481 | 20231228 | 112400 | 6345769600 | 152400 | 152400 | 152400 | 152400 | 268 |
| 482 | 20231228 | 112300 | 6304926400 | 152400 | 152100 | 152500 | 152100 | 375 |
| 483 | 20231228 | 112200 | 6247803300 | 152000 | 152000 | 152000 | 152000 | 141 |
| 484 | 20231228 | 112100 | 6226371300 | 152000 | 151900 | 152100 | 151900 | 303 |
| 485 | 20231228 | 112000 | 6180312900 | 152000 | 151900 | 152000 | 151900 | 19 |
| 486 | 20231228 | 111900 | 6177426600 | 151900 | 151900 | 152000 | 151900 | 8 |
| 487 | 20231228 | 111800 | 6176211100 | 152000 | 152000 | 152000 | 151900 | 352 |
| 488 | 20231228 | 111700 | 6122723800 | 152000 | 152000 | 152100 | 152000 | 99 |
| 489 | 20231228 | 111600 | 6107675500 | 152000 | 152000 | 152100 | 152000 | 62 |
| 490 | 20231228 | 111500 | 6098251400 | 152000 | 152100 | 152100 | 152000 | 128 |
| 491 | 20231228 | 111400 | 6078793000 | 152000 | 151900 | 152000 | 151900 | 1020 |
| 492 | 20231228 | 111300 | 5923756100 | 151900 | 152000 | 152000 | 151900 | 858 |
| 493 | 20231228 | 111200 | 5793357400 | 151900 | 151900 | 151900 | 151900 | 3 |
| 494 | 20231228 | 111100 | 5792901700 | 151900 | 151900 | 152000 | 151900 | 209 |
| 495 | 20231228 | 111000 | 5761150500 | 151900 | 151900 | 152000 | 151900 | 140 |
| 496 | 20231228 | 110900 | 5739874700 | 152000 | 151900 | 152000 | 151900 | 90 |
| 497 | 20231228 | 110800 | 5726202400 | 151900 | 152000 | 152000 | 151800 | 529 |
| 498 | 20231228 | 110700 | 5645839800 | 152000 | 151900 | 152000 | 151900 | 54 |
| 499 | 20231228 | 110600 | 5637635200 | 151900 | 151800 | 151900 | 151800 | 189 |
| 500 | 20231228 | 110500 | 5608929200 | 151800 | 151800 | 151800 | 151700 | 253 |
| 501 | 20231228 | 110400 | 5570525300 | 151900 | 151800 | 151900 | 151800 | 8 |
| 502 | 20231228 | 110300 | 5569310800 | 151800 | 151800 | 151800 | 151800 | 38 |
| 503 | 20231228 | 110200 | 5563542400 | 151800 | 151800 | 151900 | 151800 | 109 |
| 504 | 20231228 | 110100 | 5546996100 | 151800 | 151800 | 151900 | 151800 | 86 |
| 505 | 20231228 | 110000 | 5533941000 | 151800 | 151800 | 151900 | 151800 | 110 |
| 506 | 20231228 | 105900 | 5517242900 | 151800 | 151600 | 151800 | 151600 | 117 |
| 507 | 20231228 | 105800 | 5499493600 | 151600 | 151900 | 151900 | 151600 | 301 |
| 508 | 20231228 | 105700 | 5453820900 | 152000 | 151900 | 152000 | 151800 | 120 |
| 509 | 20231228 | 105600 | 5435593800 | 152000 | 151800 | 152000 | 151800 | 220 |
| 510 | 20231228 | 105500 | 5402183200 | 151700 | 151800 | 151800 | 151700 | 33 |
| 511 | 20231228 | 105400 | 5397174200 | 151800 | 151800 | 151800 | 151800 | 109 |
| 512 | 20231228 | 105300 | 5380628000 | 151800 | 151900 | 151900 | 151800 | 142 |
| 513 | 20231228 | 105200 | 5359067200 | 151800 | 151900 | 152000 | 151800 | 124 |
| 514 | 20231228 | 105100 | 5340236000 | 151900 | 152000 | 152100 | 151900 | 274 |
| 515 | 20231228 | 105000 | 5298595300 | 152000 | 152000 | 152000 | 152000 | 171 |
| 516 | 20231228 | 104900 | 5272603300 | 152100 | 152000 | 152100 | 152000 | 32 |
| 517 | 20231228 | 104800 | 5267738700 | 152000 | 152300 | 152400 | 152000 | 708 |
| 518 | 20231228 | 104700 | 5160001000 | 152300 | 152400 | 152400 | 152300 | 93 |
| 519 | 20231228 | 104600 | 5145834000 | 152400 | 152400 | 152500 | 152400 | 68 |
| 520 | 20231228 | 104500 | 5135470700 | 152400 | 152700 | 152700 | 152400 | 282 |
| 521 | 20231228 | 104400 | 5092447900 | 152700 | 152800 | 152800 | 152700 | 123 |
| 522 | 20231228 | 104300 | 5073661200 | 152800 | 152800 | 152800 | 152800 | 1 |
| 523 | 20231228 | 104200 | 5073508400 | 152800 | 152900 | 152900 | 152800 | 31 |
| 524 | 20231228 | 104100 | 5068771100 | 152900 | 152800 | 152900 | 152800 | 38 |
| 525 | 20231228 | 104000 | 5062964600 | 152800 | 152800 | 152800 | 152700 | 34 |
| 526 | 20231228 | 103900 | 5057769500 | 152800 | 152700 | 153300 | 152700 | 142 |
| 527 | 20231228 | 103800 | 5036046500 | 152700 | 153000 | 153000 | 152400 | 303 |
| 528 | 20231228 | 103700 | 4989774400 | 153300 | 152600 | 153300 | 152400 | 987 |
| 529 | 20231228 | 103600 | 4838877300 | 152500 | 152500 | 152500 | 152500 | 92 |
| 530 | 20231228 | 103500 | 4824847300 | 152400 | 152500 | 152500 | 152400 | 15 |
| 531 | 20231228 | 103400 | 4822561200 | 152500 | 152200 | 152500 | 152200 | 230 |
| 532 | 20231228 | 103300 | 4787501800 | 152200 | 152400 | 152400 | 152200 | 89 |
| 533 | 20231228 | 103200 | 4773941500 | 152400 | 152400 | 152500 | 152400 | 68 |
| 534 | 20231228 | 103100 | 4763577900 | 152400 | 152400 | 152400 | 152400 | 54 |
| 535 | 20231228 | 103000 | 4755348300 | 152400 | 152600 | 152600 | 152400 | 84 |
| 536 | 20231228 | 102900 | 4742539000 | 152500 | 152400 | 152600 | 152300 | 283 |
| 537 | 20231228 | 102800 | 4699385000 | 152100 | 152400 | 152400 | 152100 | 425 |
| 538 | 20231228 | 102700 | 4634705800 | 152500 | 153100 | 153100 | 152500 | 326 |
| 539 | 20231228 | 102600 | 4584844600 | 153100 | 152600 | 153100 | 152600 | 161 |
| 540 | 20231228 | 102500 | 4560249500 | 152500 | 152600 | 152600 | 152500 | 32 |
| 541 | 20231228 | 102400 | 4555366600 | 152600 | 152400 | 152600 | 152400 | 135 |
| 542 | 20231228 | 102300 | 4534779700 | 152500 | 152500 | 152500 | 152500 | 1 |
| 543 | 20231228 | 102200 | 4534627200 | 152600 | 152400 | 153300 | 152300 | 190 |
| 544 | 20231228 | 102100 | 4505610800 | 152400 | 152500 | 153000 | 152200 | 301 |
| 545 | 20231228 | 102000 | 4459714900 | 152500 | 152300 | 152500 | 152000 | 309 |
| 546 | 20231228 | 101900 | 4412656600 | 152300 | 152100 | 152300 | 152000 | 180 |
| 547 | 20231228 | 101800 | 4385275400 | 152000 | 152200 | 152200 | 151900 | 189 |
| 548 | 20231228 | 101700 | 4356530600 | 152200 | 152100 | 152300 | 152100 | 266 |
| 549 | 20231228 | 101600 | 4316049800 | 152100 | 152300 | 152400 | 152100 | 83 |
| 550 | 20231228 | 101500 | 4303408400 | 152300 | 152300 | 152400 | 152300 | 39 |
| 551 | 20231228 | 101400 | 4297467500 | 152300 | 152400 | 152400 | 152300 | 54 |
| 552 | 20231228 | 101300 | 4289242900 | 152300 | 152300 | 152300 | 152300 | 11 |
| 553 | 20231228 | 101200 | 4287567600 | 152300 | 152300 | 152400 | 152000 | 480 |
| 554 | 20231228 | 101100 | 4214501500 | 152300 | 152200 | 152400 | 152200 | 66 |
| 555 | 20231228 | 101000 | 4204445100 | 152400 | 152900 | 152900 | 152400 | 465 |
| 556 | 20231228 | 100900 | 4133437400 | 152700 | 152000 | 152700 | 152000 | 245 |
| 557 | 20231228 | 100800 | 4096103500 | 152100 | 152500 | 152500 | 152100 | 158 |
| 558 | 20231228 | 100700 | 4072046900 | 152500 | 152200 | 152500 | 152200 | 50 |
| 559 | 20231228 | 100600 | 4064429800 | 152200 | 152100 | 152200 | 152100 | 142 |
| 560 | 20231228 | 100500 | 4042825200 | 152100 | 152500 | 152500 | 152100 | 125 |
| 561 | 20231228 | 100400 | 4023766700 | 152500 | 152500 | 152600 | 152500 | 60 |
| 562 | 20231228 | 100300 | 4014616300 | 152500 | 152900 | 152900 | 152500 | 175 |
| 563 | 20231228 | 100200 | 3987919700 | 152900 | 152100 | 152900 | 152000 | 412 |
| 564 | 20231228 | 100100 | 3925046200 | 152100 | 152100 | 152100 | 152000 | 164 |
| 565 | 20231228 | 100000 | 3900102800 | 152000 | 152000 | 152000 | 151900 | 116 |
| 566 | 20231228 | 095900 | 3882476300 | 152100 | 151600 | 152100 | 151600 | 370 |
| 567 | 20231228 | 095800 | 3826256800 | 151600 | 151900 | 151900 | 151500 | 612 |
| 568 | 20231228 | 095700 | 3733472800 | 151900 | 152000 | 152000 | 151900 | 238 |
| 569 | 20231228 | 095600 | 3697312800 | 152000 | 152000 | 152000 | 152000 | 192 |
| 570 | 20231228 | 095500 | 3668128800 | 152000 | 152000 | 152100 | 152000 | 178 |
| 571 | 20231228 | 095400 | 3641064200 | 152000 | 152200 | 152300 | 152000 | 217 |
| 572 | 20231228 | 095300 | 3608036900 | 152200 | 152100 | 152300 | 152100 | 249 |
| 573 | 20231228 | 095200 | 3570132200 | 152100 | 152100 | 152200 | 152100 | 134 |
| 574 | 20231228 | 095100 | 3549741700 | 152100 | 152100 | 152100 | 152100 | 175 |
| 575 | 20231228 | 095000 | 3523124200 | 152100 | 152300 | 152300 | 152100 | 95 |
| 576 | 20231228 | 094900 | 3508669200 | 152300 | 152100 | 152500 | 152100 | 101 |
| 577 | 20231228 | 094800 | 3493296600 | 152100 | 152700 | 152700 | 152100 | 257 |
| 578 | 20231228 | 094700 | 3454081800 | 152700 | 152600 | 152700 | 152500 | 96 |
| 579 | 20231228 | 094600 | 3439427200 | 152600 | 152800 | 152800 | 152600 | 212 |
| 580 | 20231228 | 094500 | 3407047600 | 152800 | 153000 | 153000 | 152800 | 31 |
| 581 | 20231228 | 094400 | 3402309000 | 153000 | 153200 | 153500 | 152800 | 280 |
| 582 | 20231228 | 094300 | 3359426800 | 153000 | 153200 | 153500 | 152500 | 435 |
| 583 | 20231228 | 094200 | 3292862900 | 153200 | 152700 | 153400 | 152600 | 451 |
| 584 | 20231228 | 094100 | 3223865200 | 152600 | 152200 | 153500 | 152000 | 1055 |
| 585 | 20231228 | 094000 | 3062972400 | 152200 | 152400 | 152400 | 152200 | 286 |
| 586 | 20231228 | 093900 | 3019417500 | 152400 | 152800 | 152800 | 152400 | 107 |
| 587 | 20231228 | 093800 | 3003089500 | 152800 | 152700 | 153000 | 152700 | 142 |
| 588 | 20231228 | 093700 | 2981396900 | 152700 | 152600 | 153500 | 152400 | 596 |
| 589 | 20231228 | 093600 | 2890293600 | 152500 | 152800 | 152800 | 152500 | 211 |
| 590 | 20231228 | 093500 | 2858063800 | 152800 | 153000 | 153000 | 152800 | 263 |
| 591 | 20231228 | 093400 | 2817843200 | 153000 | 153200 | 153200 | 152700 | 327 |
| 592 | 20231228 | 093300 | 2767816900 | 153200 | 152600 | 153300 | 152600 | 837 |
| 593 | 20231228 | 093200 | 2639786000 | 152600 | 152600 | 152700 | 152600 | 35 |
| 594 | 20231228 | 093100 | 2634443700 | 152600 | 153000 | 153000 | 152400 | 734 |
| 595 | 20231228 | 093000 | 2522183500 | 153000 | 152300 | 153000 | 152200 | 320 |
| 596 | 20231228 | 092900 | 2473344200 | 152300 | 152400 | 152400 | 152100 | 84 |
| 597 | 20231228 | 092800 | 2460551900 | 152600 | 151900 | 152600 | 151700 | 182 |
| 598 | 20231228 | 092700 | 2432894100 | 152000 | 152300 | 152300 | 151900 | 498 |
| 599 | 20231228 | 092600 | 2357178700 | 152200 | 152100 | 152300 | 152100 | 366 |
| 600 | 20231228 | 092500 | 2301476800 | 152100 | 152400 | 152400 | 152000 | 494 |
| 601 | 20231228 | 092400 | 2226320200 | 152600 | 152300 | 152600 | 152200 | 307 |
| 602 | 20231228 | 092300 | 2179504700 | 152500 | 152100 | 152600 | 152000 | 539 |
| 603 | 20231228 | 092200 | 2097329600 | 152100 | 151500 | 152400 | 151500 | 230 |
| 604 | 20231228 | 092100 | 2062392800 | 151300 | 151400 | 151600 | 151200 | 646 |
| 605 | 20231228 | 092000 | 1964556000 | 151400 | 151000 | 151600 | 151000 | 179 |
| 606 | 20231228 | 091900 | 1937496000 | 151000 | 150800 | 151000 | 150600 | 603 |
| 607 | 20231228 | 091800 | 1846569500 | 150900 | 151400 | 151400 | 150800 | 1294 |
| 608 | 20231228 | 091700 | 1651029100 | 151500 | 151100 | 151500 | 151100 | 188 |
| 609 | 20231228 | 091600 | 1622599600 | 151100 | 151400 | 151400 | 151100 | 776 |
| 610 | 20231228 | 091500 | 1505214700 | 151500 | 151500 | 151600 | 151100 | 970 |
| 611 | 20231228 | 091400 | 1358443700 | 151600 | 152100 | 152100 | 151500 | 1675 |
| 612 | 20231228 | 091300 | 1104005100 | 152200 | 152300 | 152300 | 152200 | 291 |
| 613 | 20231228 | 091200 | 1059711300 | 152200 | 152500 | 152500 | 152200 | 468 |
| 614 | 20231228 | 091100 | 988397500 | 152500 | 152500 | 152600 | 152500 | 383 |
| 615 | 20231228 | 091000 | 929989800 | 152600 | 152600 | 152900 | 152500 | 316 |
| 616 | 20231228 | 090900 | 881766100 | 152700 | 152900 | 153000 | 152700 | 436 |
| 617 | 20231228 | 090800 | 815129700 | 152900 | 152800 | 153000 | 152800 | 164 |
| 618 | 20231228 | 090700 | 790058600 | 152800 | 153300 | 153300 | 152800 | 782 |
| 619 | 20231228 | 090600 | 670363800 | 153300 | 153400 | 153500 | 153300 | 216 |
| 620 | 20231228 | 090500 | 637226100 | 153500 | 153500 | 153800 | 153000 | 429 |
| 621 | 20231228 | 090400 | 571481200 | 153600 | 152700 | 153800 | 152700 | 304 |
| 622 | 20231228 | 090300 | 524877600 | 152600 | 153000 | 153000 | 152400 | 770 |
| 623 | 20231228 | 090200 | 407282700 | 153100 | 153400 | 153400 | 153100 | 861 |
| 624 | 20231228 | 090100 | 275305400 | 153300 | 153900 | 154100 | 153300 | 879 |
| 625 | 20231228 | 090000 | 140371100 | 154200 | 153800 | 154200 | 153500 | 911 |