31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 183500 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 8413 |
| 3 | 20231228 | 183400 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 4 | 20231228 | 183300 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 5 | 20231228 | 183200 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 6 | 20231228 | 183100 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 7 | 20231228 | 183000 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 8 | 20231228 | 182900 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 9 | 20231228 | 182800 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 10 | 20231228 | 182700 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 11 | 20231228 | 182600 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 12 | 20231228 | 182500 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 13 | 20231228 | 182400 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 14 | 20231228 | 182300 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 15 | 20231228 | 182200 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 16 | 20231228 | 182100 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 17 | 20231228 | 182000 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 18 | 20231228 | 181900 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 19 | 20231228 | 181800 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 20 | 20231228 | 181700 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 21 | 20231228 | 181600 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 22 | 20231228 | 181500 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 23 | 20231228 | 181400 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 24 | 20231228 | 181300 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 25 | 20231228 | 181200 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 26 | 20231228 | 181100 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 27 | 20231228 | 181000 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 28 | 20231228 | 180900 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 29 | 20231228 | 180800 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 30 | 20231228 | 180700 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 31 | 20231228 | 180600 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 32 | 20231228 | 180500 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 8413 |
| 33 | 20231228 | 180400 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 34 | 20231228 | 180300 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 35 | 20231228 | 180200 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 36 | 20231228 | 180100 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 37 | 20231228 | 180000 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 38 | 20231228 | 175900 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 39 | 20231228 | 175800 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 40 | 20231228 | 175700 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 41 | 20231228 | 175600 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 42 | 20231228 | 175500 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 43 | 20231228 | 175400 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 44 | 20231228 | 175300 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 45 | 20231228 | 175200 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 46 | 20231228 | 175100 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 47 | 20231228 | 175000 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 48 | 20231228 | 174900 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 49 | 20231228 | 174800 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 50 | 20231228 | 174700 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 51 | 20231228 | 174600 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 52 | 20231228 | 174500 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 53 | 20231228 | 174400 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 54 | 20231228 | 174300 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 55 | 20231228 | 174200 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 56 | 20231228 | 174100 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 57 | 20231228 | 174000 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 58 | 20231228 | 173900 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 59 | 20231228 | 173800 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 60 | 20231228 | 173700 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 61 | 20231228 | 173600 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 62 | 20231228 | 173500 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 8413 |
| 63 | 20231228 | 173400 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 64 | 20231228 | 173300 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 65 | 20231228 | 173200 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 66 | 20231228 | 173100 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 67 | 20231228 | 173000 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 68 | 20231228 | 172900 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 69 | 20231228 | 172800 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 70 | 20231228 | 172700 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 71 | 20231228 | 172600 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 72 | 20231228 | 172500 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 73 | 20231228 | 172400 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 74 | 20231228 | 172300 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 75 | 20231228 | 172200 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 76 | 20231228 | 172100 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 77 | 20231228 | 172000 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 78 | 20231228 | 171900 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 79 | 20231228 | 171800 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 80 | 20231228 | 171700 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 81 | 20231228 | 171600 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 82 | 20231228 | 171500 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 83 | 20231228 | 171400 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 84 | 20231228 | 171300 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 85 | 20231228 | 171200 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 86 | 20231228 | 171100 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 87 | 20231228 | 171000 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 88 | 20231228 | 170900 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 89 | 20231228 | 170800 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 90 | 20231228 | 170700 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 91 | 20231228 | 170600 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 92 | 20231228 | 170500 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 8413 |
| 93 | 20231228 | 170400 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 94 | 20231228 | 170300 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 95 | 20231228 | 170200 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 96 | 20231228 | 170100 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 97 | 20231228 | 170000 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 98 | 20231228 | 165900 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 99 | 20231228 | 165800 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 100 | 20231228 | 165700 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 101 | 20231228 | 165600 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 102 | 20231228 | 165500 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 103 | 20231228 | 165400 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 104 | 20231228 | 165300 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 105 | 20231228 | 165200 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 106 | 20231228 | 165100 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 107 | 20231228 | 165000 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 108 | 20231228 | 164900 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 109 | 20231228 | 164800 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 110 | 20231228 | 164700 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 111 | 20231228 | 164600 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 112 | 20231228 | 164500 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 113 | 20231228 | 164400 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 114 | 20231228 | 164300 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 115 | 20231228 | 164200 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 116 | 20231228 | 164100 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 117 | 20231228 | 164000 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 118 | 20231228 | 163900 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 119 | 20231228 | 163800 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 120 | 20231228 | 163700 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 121 | 20231228 | 163600 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 122 | 20231228 | 163500 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 8413 |
| 123 | 20231228 | 163400 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 124 | 20231228 | 163300 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 125 | 20231228 | 163200 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 126 | 20231228 | 163100 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 127 | 20231228 | 163000 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 128 | 20231228 | 162900 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 129 | 20231228 | 162800 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 130 | 20231228 | 162700 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 131 | 20231228 | 162600 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 132 | 20231228 | 162500 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 133 | 20231228 | 162400 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 134 | 20231228 | 162300 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 135 | 20231228 | 162200 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 136 | 20231228 | 162100 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 137 | 20231228 | 162000 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 138 | 20231228 | 161900 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 139 | 20231228 | 161800 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 140 | 20231228 | 161700 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 141 | 20231228 | 161600 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 142 | 20231228 | 161500 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 143 | 20231228 | 161400 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 144 | 20231228 | 161300 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 145 | 20231228 | 161200 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 146 | 20231228 | 161100 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 147 | 20231228 | 161000 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 148 | 20231228 | 160900 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 149 | 20231228 | 160800 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 150 | 20231228 | 160700 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 151 | 20231228 | 160600 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 152 | 20231228 | 160500 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 8413 |
| 153 | 20231228 | 160400 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 154 | 20231228 | 160300 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 155 | 20231228 | 160200 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 156 | 20231228 | 160100 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 157 | 20231228 | 160000 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 158 | 20231228 | 155900 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 159 | 20231228 | 155800 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 160 | 20231228 | 155700 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 161 | 20231228 | 155600 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 162 | 20231228 | 155500 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 163 | 20231228 | 155400 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 164 | 20231228 | 155300 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 165 | 20231228 | 155200 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 166 | 20231228 | 155100 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 167 | 20231228 | 155000 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 168 | 20231228 | 154900 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 169 | 20231228 | 154800 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 170 | 20231228 | 154700 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 171 | 20231228 | 154600 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 172 | 20231228 | 154500 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 173 | 20231228 | 154400 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 174 | 20231228 | 154300 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 175 | 20231228 | 154200 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 176 | 20231228 | 154100 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 177 | 20231228 | 154000 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 178 | 20231228 | 153900 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 179 | 20231228 | 153800 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 180 | 20231228 | 153700 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 181 | 20231228 | 153600 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 182 | 20231228 | 153500 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 8413 |
| 183 | 20231228 | 153400 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 184 | 20231228 | 153300 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 185 | 20231228 | 153200 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 186 | 20231228 | 153100 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 187 | 20231228 | 153000 | 4250907150 | 20750 | 20750 | 20750 | 20750 | 8413 |
| 188 | 20231228 | 152900 | 4076337400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 189 | 20231228 | 152800 | 4076337400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 190 | 20231228 | 152700 | 4076337400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 191 | 20231228 | 152600 | 4076337400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 192 | 20231228 | 152500 | 4076337400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 193 | 20231228 | 152400 | 4076337400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 194 | 20231228 | 152300 | 4076337400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 195 | 20231228 | 152200 | 4076337400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 196 | 20231228 | 152100 | 4076337400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 197 | 20231228 | 152000 | 4076337400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 198 | 20231228 | 151900 | 4076337400 | 20800 | 20750 | 20850 | 20750 | 90 |
| 199 | 20231228 | 151800 | 4074466900 | 20750 | 20750 | 20850 | 20750 | 679 |
| 200 | 20231228 | 151700 | 4060368150 | 20800 | 20800 | 20850 | 20750 | 303 |
| 201 | 20231228 | 151600 | 4054062400 | 20800 | 20750 | 20850 | 20750 | 863 |
| 202 | 20231228 | 151500 | 4036116850 | 20750 | 20800 | 20850 | 20750 | 397 |
| 203 | 20231228 | 151400 | 4027859150 | 20800 | 20800 | 20850 | 20800 | 371 |
| 204 | 20231228 | 151300 | 4020135950 | 20800 | 20850 | 20850 | 20750 | 516 |
| 205 | 20231228 | 151200 | 4009400250 | 20800 | 20800 | 20800 | 20750 | 1218 |
| 206 | 20231228 | 151100 | 3984066250 | 20800 | 20800 | 20800 | 20750 | 174 |
| 207 | 20231228 | 151000 | 3980447600 | 20800 | 20750 | 20800 | 20750 | 675 |
| 208 | 20231228 | 150900 | 3966438000 | 20750 | 20700 | 20750 | 20700 | 271 |
| 209 | 20231228 | 150800 | 3960828200 | 20700 | 20700 | 20750 | 20700 | 392 |
| 210 | 20231228 | 150700 | 3952705850 | 20700 | 20700 | 20750 | 20700 | 348 |
| 211 | 20231228 | 150600 | 3945491250 | 20700 | 20700 | 20800 | 20700 | 1428 |
| 212 | 20231228 | 150500 | 3915907350 | 20700 | 20700 | 20700 | 20700 | 393 |
| 213 | 20231228 | 150400 | 3907772250 | 20700 | 20650 | 20750 | 20650 | 219 |
| 214 | 20231228 | 150300 | 3903239050 | 20650 | 20700 | 20750 | 20650 | 468 |
| 215 | 20231228 | 150200 | 3893552250 | 20750 | 20700 | 20750 | 20650 | 242 |
| 216 | 20231228 | 150100 | 3888544150 | 20700 | 20700 | 20750 | 20650 | 533 |
| 217 | 20231228 | 150000 | 3877505350 | 20650 | 20700 | 20750 | 20650 | 320 |
| 218 | 20231228 | 145900 | 3870879150 | 20700 | 20750 | 20800 | 20700 | 227 |
| 219 | 20231228 | 145800 | 3866178350 | 20700 | 20700 | 20750 | 20700 | 414 |
| 220 | 20231228 | 145700 | 3857599250 | 20700 | 20750 | 20750 | 20700 | 489 |
| 221 | 20231228 | 145600 | 3847470250 | 20750 | 20750 | 20750 | 20700 | 258 |
| 222 | 20231228 | 145500 | 3842129500 | 20700 | 20800 | 20800 | 20700 | 214 |
| 223 | 20231228 | 145400 | 3837693000 | 20750 | 20750 | 20800 | 20750 | 308 |
| 224 | 20231228 | 145300 | 3831301800 | 20750 | 20700 | 20800 | 20700 | 836 |
| 225 | 20231228 | 145200 | 3813963050 | 20700 | 20700 | 20750 | 20700 | 224 |
| 226 | 20231228 | 145100 | 3809325950 | 20700 | 20700 | 20750 | 20700 | 1049 |
| 227 | 20231228 | 145000 | 3787607050 | 20750 | 20750 | 20750 | 20700 | 232 |
| 228 | 20231228 | 144900 | 3782804500 | 20700 | 20750 | 20750 | 20700 | 327 |
| 229 | 20231228 | 144800 | 3776035100 | 20700 | 20700 | 20750 | 20700 | 470 |
| 230 | 20231228 | 144700 | 3766301900 | 20750 | 20650 | 20750 | 20650 | 324 |
| 231 | 20231228 | 144600 | 3759595250 | 20650 | 20700 | 20700 | 20650 | 244 |
| 232 | 20231228 | 144500 | 3754548300 | 20700 | 20700 | 20750 | 20700 | 411 |
| 233 | 20231228 | 144400 | 3746040400 | 20700 | 20750 | 20750 | 20700 | 270 |
| 234 | 20231228 | 144300 | 3740442500 | 20750 | 20700 | 20750 | 20700 | 414 |
| 235 | 20231228 | 144200 | 3731857700 | 20700 | 20700 | 20750 | 20650 | 274 |
| 236 | 20231228 | 144100 | 3726186450 | 20700 | 20700 | 20750 | 20650 | 430 |
| 237 | 20231228 | 144000 | 3717285450 | 20750 | 20700 | 20750 | 20650 | 234 |
| 238 | 20231228 | 143900 | 3712441500 | 20750 | 20750 | 20800 | 20650 | 490 |
| 239 | 20231228 | 143800 | 3702289450 | 20700 | 20700 | 20800 | 20650 | 326 |
| 240 | 20231228 | 143700 | 3695530200 | 20750 | 20750 | 20800 | 20700 | 536 |
| 241 | 20231228 | 143600 | 3684422100 | 20700 | 20700 | 20800 | 20700 | 380 |
| 242 | 20231228 | 143500 | 3676549650 | 20650 | 20700 | 20750 | 20650 | 456 |
| 243 | 20231228 | 143400 | 3667110500 | 20700 | 20700 | 20750 | 20700 | 236 |
| 244 | 20231228 | 143300 | 3662225200 | 20700 | 20700 | 20750 | 20700 | 352 |
| 245 | 20231228 | 143200 | 3654938700 | 20700 | 20700 | 20750 | 20700 | 215 |
| 246 | 20231228 | 143100 | 3650488150 | 20700 | 20750 | 20750 | 20700 | 304 |
| 247 | 20231228 | 143000 | 3644193700 | 20750 | 20750 | 20750 | 20700 | 289 |
| 248 | 20231228 | 142900 | 3638208450 | 20750 | 20750 | 20750 | 20700 | 422 |
| 249 | 20231228 | 142800 | 3629468850 | 20750 | 20750 | 20800 | 20700 | 336 |
| 250 | 20231228 | 142700 | 3622498750 | 20750 | 20750 | 20800 | 20750 | 224 |
| 251 | 20231228 | 142600 | 3617849150 | 20800 | 20750 | 20800 | 20700 | 688 |
| 252 | 20231228 | 142500 | 3603566500 | 20750 | 20750 | 20800 | 20700 | 370 |
| 253 | 20231228 | 142400 | 3595889300 | 20800 | 20750 | 20800 | 20700 | 251 |
| 254 | 20231228 | 142300 | 3590681900 | 20750 | 20700 | 20750 | 20700 | 379 |
| 255 | 20231228 | 142200 | 3582829700 | 20700 | 20750 | 20800 | 20700 | 613 |
| 256 | 20231228 | 142100 | 3570121950 | 20800 | 20750 | 20800 | 20750 | 376 |
| 257 | 20231228 | 142000 | 3562319750 | 20750 | 20700 | 20800 | 20700 | 5979 |
| 258 | 20231228 | 141900 | 3438545550 | 20700 | 20750 | 20800 | 20700 | 381 |
| 259 | 20231228 | 141800 | 3430639750 | 20750 | 20750 | 20800 | 20750 | 214 |
| 260 | 20231228 | 141700 | 3426199200 | 20800 | 20700 | 20800 | 20700 | 398 |
| 261 | 20231228 | 141600 | 3417947500 | 20700 | 20800 | 20800 | 20700 | 383 |
| 262 | 20231228 | 141500 | 3409998550 | 20700 | 20750 | 20800 | 20700 | 397 |
| 263 | 20231228 | 141400 | 3401762750 | 20750 | 20750 | 20800 | 20700 | 240 |
| 264 | 20231228 | 141300 | 3396783750 | 20750 | 20750 | 20800 | 20750 | 444 |
| 265 | 20231228 | 141200 | 3387567650 | 20750 | 20800 | 20800 | 20750 | 416 |
| 266 | 20231228 | 141100 | 3378930500 | 20750 | 20800 | 20800 | 20750 | 337 |
| 267 | 20231228 | 141000 | 3371937650 | 20750 | 20750 | 20800 | 20750 | 312 |
| 268 | 20231228 | 140900 | 3365463600 | 20750 | 20800 | 20800 | 20750 | 249 |
| 269 | 20231228 | 140800 | 3360295300 | 20800 | 20700 | 20850 | 20700 | 350 |
| 270 | 20231228 | 140700 | 3353029000 | 20700 | 20750 | 20800 | 20700 | 413 |
| 271 | 20231228 | 140600 | 3344462150 | 20750 | 20800 | 20800 | 20750 | 494 |
| 272 | 20231228 | 140500 | 3334210100 | 20750 | 20750 | 20800 | 20750 | 349 |
| 273 | 20231228 | 140400 | 3326968000 | 20800 | 20800 | 20800 | 20750 | 299 |
| 274 | 20231228 | 140300 | 3320760400 | 20750 | 20850 | 20850 | 20750 | 364 |
| 275 | 20231228 | 140200 | 3313197000 | 20750 | 20800 | 20850 | 20750 | 216 |
| 276 | 20231228 | 140100 | 3308705550 | 20800 | 20800 | 20850 | 20800 | 357 |
| 277 | 20231228 | 140000 | 3301279850 | 20850 | 20800 | 20850 | 20750 | 219 |
| 278 | 20231228 | 135900 | 3296726800 | 20800 | 20750 | 20850 | 20750 | 1111 |
| 279 | 20231228 | 135800 | 3273641050 | 20800 | 20750 | 20800 | 20750 | 204 |
| 280 | 20231228 | 135700 | 3269407800 | 20750 | 20750 | 20800 | 20750 | 373 |
| 281 | 20231228 | 135600 | 3261667800 | 20800 | 20750 | 20800 | 20750 | 447 |
| 282 | 20231228 | 135500 | 3252392400 | 20800 | 20750 | 20800 | 20750 | 433 |
| 283 | 20231228 | 135400 | 3243407500 | 20750 | 20750 | 20800 | 20700 | 478 |
| 284 | 20231228 | 135300 | 3233489950 | 20750 | 20750 | 20800 | 20750 | 331 |
| 285 | 20231228 | 135200 | 3226621600 | 20750 | 20750 | 20800 | 20750 | 281 |
| 286 | 20231228 | 135100 | 3220790800 | 20750 | 20750 | 20750 | 20750 | 366 |
| 287 | 20231228 | 135000 | 3213196300 | 20750 | 20750 | 20800 | 20750 | 244 |
| 288 | 20231228 | 134900 | 3208133200 | 20800 | 20750 | 20800 | 20750 | 315 |
| 289 | 20231228 | 134800 | 3201596900 | 20750 | 20750 | 20800 | 20750 | 247 |
| 290 | 20231228 | 134700 | 3196471550 | 20750 | 20700 | 20800 | 20700 | 765 |
| 291 | 20231228 | 134600 | 3180594550 | 20700 | 20700 | 20750 | 20700 | 22 |
| 292 | 20231228 | 134500 | 3180139100 | 20750 | 20700 | 20750 | 20700 | 593 |
| 293 | 20231228 | 134400 | 3167848900 | 20750 | 20700 | 20750 | 20700 | 309 |
| 294 | 20231228 | 134300 | 3161450900 | 20700 | 20700 | 20800 | 20700 | 448 |
| 295 | 20231228 | 134200 | 3152161050 | 20700 | 20750 | 20750 | 20700 | 104 |
| 296 | 20231228 | 134100 | 3150006400 | 20700 | 20700 | 20800 | 20700 | 986 |
| 297 | 20231228 | 134000 | 3129576850 | 20800 | 20750 | 20850 | 20700 | 16803 |
| 298 | 20231228 | 133900 | 2781646800 | 20750 | 20850 | 20900 | 20750 | 4950 |
| 299 | 20231228 | 133800 | 2678617250 | 20850 | 20850 | 20900 | 20850 | 227 |
| 300 | 20231228 | 133700 | 2673878450 | 20850 | 20900 | 20900 | 20850 | 181 |
| 301 | 20231228 | 133600 | 2670096050 | 20900 | 20900 | 20900 | 20900 | 2 |
| 302 | 20231228 | 133500 | 2670054250 | 20850 | 20850 | 20850 | 20850 | 14 |
| 303 | 20231228 | 133400 | 2669762350 | 20900 | 20850 | 20900 | 20850 | 80 |
| 304 | 20231228 | 133300 | 2668090600 | 20850 | 20850 | 20900 | 20850 | 8 |
| 305 | 20231228 | 133200 | 2667923750 | 20850 | 20850 | 20900 | 20850 | 132 |
| 306 | 20231228 | 133100 | 2665171400 | 20850 | 20850 | 20900 | 20850 | 54 |
| 307 | 20231228 | 133000 | 2664045450 | 20850 | 20850 | 20900 | 20850 | 28 |
| 308 | 20231228 | 132900 | 2663461100 | 20850 | 20850 | 20900 | 20850 | 100 |
| 309 | 20231228 | 132800 | 2661376050 | 20850 | 20850 | 20900 | 20850 | 30 |
| 310 | 20231228 | 132700 | 2660750000 | 20850 | 20850 | 20900 | 20850 | 17 |
| 311 | 20231228 | 132600 | 2660395050 | 20850 | 20900 | 20900 | 20850 | 51 |
| 312 | 20231228 | 132500 | 2659329250 | 20850 | 20850 | 20850 | 20850 | 211 |
| 313 | 20231228 | 132400 | 2654929900 | 20850 | 20900 | 20900 | 20850 | 77 |
| 314 | 20231228 | 132300 | 2653323650 | 20900 | 20850 | 20900 | 20850 | 1326 |
| 315 | 20231228 | 132200 | 2625610550 | 20850 | 20850 | 20900 | 20850 | 165 |
| 316 | 20231228 | 132100 | 2622169950 | 20850 | 20850 | 20850 | 20850 | 9 |
| 317 | 20231228 | 132000 | 2621982300 | 20850 | 20850 | 20900 | 20850 | 17 |
| 318 | 20231228 | 131900 | 2621627300 | 20850 | 20850 | 20900 | 20850 | 80 |
| 319 | 20231228 | 131800 | 2619955750 | 20850 | 20850 | 20850 | 20850 | 9 |
| 320 | 20231228 | 131700 | 2619768100 | 20900 | 20850 | 20900 | 20850 | 12 |
| 321 | 20231228 | 131600 | 2619517400 | 20850 | 20900 | 20900 | 20850 | 71 |
| 322 | 20231228 | 131500 | 2618034050 | 20850 | 20850 | 20900 | 20850 | 11 |
| 323 | 20231228 | 131400 | 2617804500 | 20850 | 20900 | 20900 | 20850 | 30 |
| 324 | 20231228 | 131300 | 2617178500 | 20850 | 20850 | 20900 | 20850 | 13 |
| 325 | 20231228 | 131200 | 2616907400 | 20850 | 20850 | 20900 | 20850 | 22 |
| 326 | 20231228 | 131100 | 2616448550 | 20850 | 20850 | 20850 | 20850 | 6 |
| 327 | 20231228 | 131000 | 2616323450 | 20850 | 20850 | 20900 | 20850 | 6 |
| 328 | 20231228 | 130900 | 2616198300 | 20850 | 20850 | 20850 | 20850 | 9 |
| 329 | 20231228 | 130800 | 2616010650 | 20850 | 20900 | 20900 | 20850 | 24 |
| 330 | 20231228 | 130700 | 2615509950 | 20850 | 20900 | 20900 | 20850 | 137 |
| 331 | 20231228 | 130600 | 2612653300 | 20850 | 20850 | 20900 | 20850 | 62 |
| 332 | 20231228 | 130500 | 2611359850 | 20850 | 20900 | 20900 | 20850 | 22 |
| 333 | 20231228 | 130400 | 2610900150 | 20850 | 20900 | 20900 | 20850 | 166 |
| 334 | 20231228 | 130300 | 2607438550 | 20850 | 20850 | 20900 | 20850 | 7 |
| 335 | 20231228 | 130200 | 2607292500 | 20850 | 20900 | 20900 | 20850 | 19 |
| 336 | 20231228 | 130100 | 2606895800 | 20900 | 20850 | 20900 | 20850 | 13 |
| 337 | 20231228 | 130000 | 2606624650 | 20900 | 20850 | 20900 | 20850 | 20 |
| 338 | 20231228 | 125900 | 2606207000 | 20850 | 20900 | 20900 | 20850 | 58 |
| 339 | 20231228 | 125800 | 2604995150 | 20850 | 20850 | 20900 | 20850 | 7 |
| 340 | 20231228 | 125700 | 2604849150 | 20850 | 20850 | 20850 | 20850 | 62 |
| 341 | 20231228 | 125600 | 2603556450 | 20900 | 20850 | 20900 | 20850 | 19 |
| 342 | 20231228 | 125500 | 2603159600 | 20850 | 20850 | 20850 | 20850 | 14 |
| 343 | 20231228 | 125400 | 2602867700 | 20850 | 20850 | 20850 | 20850 | 124 |
| 344 | 20231228 | 125300 | 2600282300 | 20900 | 20850 | 20900 | 20850 | 19 |
| 345 | 20231228 | 125200 | 2599885500 | 20850 | 20850 | 20850 | 20850 | 13 |
| 346 | 20231228 | 125100 | 2599614450 | 20850 | 20850 | 20900 | 20850 | 236 |
| 347 | 20231228 | 125000 | 2594693800 | 20850 | 20900 | 20900 | 20850 | 272 |
| 348 | 20231228 | 124900 | 2589011200 | 20850 | 20850 | 20900 | 20850 | 82 |
| 349 | 20231228 | 124800 | 2587297850 | 20900 | 20850 | 20900 | 20850 | 72 |
| 350 | 20231228 | 124700 | 2585794050 | 20850 | 20850 | 20850 | 20850 | 5 |
| 351 | 20231228 | 124600 | 2585689800 | 20850 | 20850 | 20850 | 20850 | 5 |
| 352 | 20231228 | 124500 | 2585585550 | 20900 | 20850 | 20900 | 20850 | 54 |
| 353 | 20231228 | 124400 | 2584457250 | 20850 | 20850 | 20850 | 20850 | 5 |
| 354 | 20231228 | 124300 | 2584353000 | 20850 | 20850 | 20900 | 20850 | 203 |
| 355 | 20231228 | 124200 | 2580120400 | 20850 | 20850 | 20900 | 20850 | 6 |
| 356 | 20231228 | 124100 | 2579995250 | 20850 | 20850 | 20850 | 20850 | 2 |
| 357 | 20231228 | 124000 | 2579953550 | 20850 | 20850 | 20900 | 20850 | 37 |
| 358 | 20231228 | 123900 | 2579180650 | 20850 | 20850 | 20850 | 20850 | 578 |
| 359 | 20231228 | 123800 | 2567129350 | 20850 | 20850 | 20850 | 20850 | 61 |
| 360 | 20231228 | 123700 | 2565857500 | 20850 | 20850 | 20850 | 20850 | 146 |
| 361 | 20231228 | 123600 | 2562813400 | 20850 | 20900 | 20900 | 20850 | 57 |
| 362 | 20231228 | 123500 | 2561622300 | 20900 | 20850 | 20950 | 20850 | 20 |
| 363 | 20231228 | 123400 | 2561204450 | 20850 | 20900 | 20900 | 20850 | 6 |
| 364 | 20231228 | 123300 | 2561079150 | 20850 | 20950 | 20950 | 20850 | 152 |
| 365 | 20231228 | 123200 | 2557902600 | 20900 | 20900 | 20900 | 20850 | 534 |
| 366 | 20231228 | 123100 | 2546742600 | 20900 | 20850 | 20900 | 20850 | 46 |
| 367 | 20231228 | 123000 | 2545782050 | 20850 | 20850 | 20850 | 20850 | 59 |
| 368 | 20231228 | 122900 | 2544551900 | 20850 | 20900 | 20900 | 20850 | 35 |
| 369 | 20231228 | 122800 | 2543820500 | 20900 | 20850 | 20900 | 20850 | 28 |
| 370 | 20231228 | 122700 | 2543235700 | 20850 | 20900 | 20900 | 20850 | 4 |
| 371 | 20231228 | 122600 | 2543152250 | 20850 | 20900 | 20900 | 20850 | 12 |
| 372 | 20231228 | 122500 | 2542901650 | 20900 | 20850 | 20900 | 20850 | 24 |
| 373 | 20231228 | 122400 | 2542400200 | 20850 | 20900 | 20900 | 20850 | 81 |
| 374 | 20231228 | 122300 | 2540707750 | 20850 | 20900 | 20900 | 20850 | 43 |
| 375 | 20231228 | 122200 | 2539809700 | 20850 | 20800 | 20900 | 20800 | 128 |
| 376 | 20231228 | 122100 | 2537136600 | 20800 | 20850 | 20850 | 20800 | 141 |
| 377 | 20231228 | 122000 | 2534196950 | 20850 | 20850 | 20850 | 20850 | 121 |
| 378 | 20231228 | 121900 | 2531674100 | 20800 | 20800 | 20800 | 20800 | 9 |
| 379 | 20231228 | 121800 | 2531486900 | 20800 | 20800 | 20800 | 20800 | 49 |
| 380 | 20231228 | 121700 | 2530467700 | 20800 | 20750 | 20850 | 20750 | 539 |
| 381 | 20231228 | 121600 | 2519252450 | 20750 | 20750 | 20750 | 20750 | 42 |
| 382 | 20231228 | 121500 | 2518380950 | 20750 | 20800 | 20800 | 20750 | 50 |
| 383 | 20231228 | 121400 | 2517341200 | 20750 | 20750 | 20750 | 20750 | 20 |
| 384 | 20231228 | 121300 | 2516926200 | 20750 | 20800 | 20800 | 20750 | 376 |
| 385 | 20231228 | 121200 | 2509110750 | 20800 | 20800 | 20800 | 20800 | 190 |
| 386 | 20231228 | 121100 | 2505158750 | 20800 | 20800 | 20800 | 20800 | 7 |
| 387 | 20231228 | 121000 | 2505013150 | 20800 | 20800 | 20850 | 20800 | 13 |
| 388 | 20231228 | 120900 | 2504742700 | 20800 | 20800 | 20850 | 20800 | 10 |
| 389 | 20231228 | 120800 | 2504534600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 390 | 20231228 | 120700 | 2504534600 | 20800 | 20850 | 20850 | 20800 | 115 |
| 391 | 20231228 | 120600 | 2502137200 | 20750 | 20750 | 20800 | 20750 | 37 |
| 392 | 20231228 | 120500 | 2501368350 | 20750 | 20750 | 20800 | 20700 | 171 |
| 393 | 20231228 | 120400 | 2497818900 | 20750 | 20700 | 20800 | 20700 | 323 |
| 394 | 20231228 | 120300 | 2491123800 | 20700 | 20650 | 20800 | 20650 | 64 |
| 395 | 20231228 | 120200 | 2489793300 | 20800 | 20700 | 20800 | 20650 | 1519 |
| 396 | 20231228 | 120100 | 2458351550 | 20650 | 20800 | 20800 | 20650 | 2645 |
| 397 | 20231228 | 120000 | 2403581150 | 20750 | 20850 | 20850 | 20750 | 1440 |
| 398 | 20231228 | 115900 | 2373632450 | 20850 | 20850 | 20850 | 20800 | 513 |
| 399 | 20231228 | 115800 | 2362956500 | 20800 | 20850 | 20850 | 20800 | 463 |
| 400 | 20231228 | 115700 | 2353324600 | 20800 | 20800 | 20850 | 20800 | 30 |
| 401 | 20231228 | 115600 | 2352700550 | 20800 | 20850 | 20900 | 20800 | 113 |
| 402 | 20231228 | 115500 | 2350347450 | 20850 | 20800 | 20850 | 20800 | 20 |
| 403 | 20231228 | 115400 | 2349930550 | 20950 | 20800 | 20950 | 20800 | 216 |
| 404 | 20231228 | 115300 | 2345407300 | 20800 | 20900 | 20900 | 20800 | 547 |
| 405 | 20231228 | 115200 | 2334005500 | 20850 | 20900 | 20900 | 20850 | 1447 |
| 406 | 20231228 | 115100 | 2303835400 | 20850 | 20900 | 20900 | 20850 | 236 |
| 407 | 20231228 | 115000 | 2298904200 | 20900 | 20900 | 20950 | 20900 | 176 |
| 408 | 20231228 | 114900 | 2295225750 | 20950 | 20900 | 20950 | 20900 | 215 |
| 409 | 20231228 | 114800 | 2290721700 | 20900 | 20900 | 20950 | 20900 | 16 |
| 410 | 20231228 | 114700 | 2290387050 | 20950 | 20850 | 20950 | 20850 | 592 |
| 411 | 20231228 | 114600 | 2278017300 | 20900 | 20950 | 21000 | 20900 | 1273 |
| 412 | 20231228 | 114500 | 2251401100 | 21000 | 20900 | 21050 | 20900 | 47 |
| 413 | 20231228 | 114400 | 2250415650 | 21000 | 21000 | 21000 | 20950 | 414 |
| 414 | 20231228 | 114300 | 2241737300 | 21000 | 20950 | 21000 | 20950 | 262 |
| 415 | 20231228 | 114200 | 2236248350 | 21000 | 20950 | 21000 | 20950 | 447 |
| 416 | 20231228 | 114100 | 2226865900 | 21000 | 21000 | 21000 | 20950 | 21 |
| 417 | 20231228 | 114000 | 2226425300 | 20950 | 21050 | 21050 | 20950 | 859 |
| 418 | 20231228 | 113900 | 2208395850 | 21050 | 21000 | 21050 | 21000 | 352 |
| 419 | 20231228 | 113800 | 2201003550 | 21000 | 21050 | 21050 | 21000 | 335 |
| 420 | 20231228 | 113700 | 2193952750 | 21000 | 21050 | 21050 | 21000 | 252 |
| 421 | 20231228 | 113600 | 2188654150 | 21050 | 21050 | 21050 | 21000 | 1508 |
| 422 | 20231228 | 113500 | 2156913300 | 21000 | 21000 | 21050 | 21000 | 579 |
| 423 | 20231228 | 113400 | 2144754250 | 21000 | 21000 | 21050 | 21000 | 1891 |
| 424 | 20231228 | 113300 | 2105004600 | 21000 | 21000 | 21050 | 21000 | 891 |
| 425 | 20231228 | 113200 | 2086259250 | 21000 | 21000 | 21050 | 21000 | 95 |
| 426 | 20231228 | 113100 | 2084264050 | 21000 | 21000 | 21050 | 21000 | 1230 |
| 427 | 20231228 | 113000 | 2058393050 | 21000 | 20950 | 21050 | 20950 | 2966 |
| 428 | 20231228 | 112900 | 1996106000 | 20950 | 20950 | 21000 | 20950 | 485 |
| 429 | 20231228 | 112800 | 1985926100 | 21000 | 21000 | 21000 | 20900 | 943 |
| 430 | 20231228 | 112700 | 1966154100 | 20950 | 20900 | 20950 | 20900 | 2442 |
| 431 | 20231228 | 112600 | 1914994500 | 20900 | 20900 | 20950 | 20900 | 69 |
| 432 | 20231228 | 112500 | 1913549750 | 20900 | 20950 | 20950 | 20900 | 427 |
| 433 | 20231228 | 112400 | 1904607750 | 20900 | 20900 | 20950 | 20850 | 2620 |
| 434 | 20231228 | 112300 | 1849758800 | 20900 | 20900 | 20950 | 20850 | 3051 |
| 435 | 20231228 | 112200 | 1786044000 | 20900 | 20900 | 20900 | 20850 | 357 |
| 436 | 20231228 | 112100 | 1778583100 | 20900 | 20850 | 20900 | 20850 | 266 |
| 437 | 20231228 | 112000 | 1773023850 | 20900 | 20900 | 20900 | 20850 | 31 |
| 438 | 20231228 | 111900 | 1772376500 | 20900 | 20900 | 20900 | 20850 | 67 |
| 439 | 20231228 | 111800 | 1770976600 | 20900 | 20850 | 20900 | 20850 | 47 |
| 440 | 20231228 | 111700 | 1769994450 | 20900 | 20850 | 20900 | 20850 | 361 |
| 441 | 20231228 | 111600 | 1762452650 | 20850 | 20900 | 20950 | 20850 | 1419 |
| 442 | 20231228 | 111500 | 1732795700 | 20900 | 20850 | 20900 | 20850 | 508 |
| 443 | 20231228 | 111400 | 1722178900 | 20850 | 20850 | 20950 | 20850 | 1300 |
| 444 | 20231228 | 111300 | 1695009150 | 20850 | 20900 | 20900 | 20850 | 2637 |
| 445 | 20231228 | 111200 | 1639896100 | 20850 | 20850 | 20900 | 20850 | 1167 |
| 446 | 20231228 | 111100 | 1615559150 | 20850 | 20800 | 20850 | 20800 | 220 |
| 447 | 20231228 | 111000 | 1610973350 | 20850 | 20800 | 20850 | 20800 | 360 |
| 448 | 20231228 | 110900 | 1603471850 | 20850 | 20800 | 20850 | 20800 | 10 |
| 449 | 20231228 | 110800 | 1603263600 | 20850 | 20850 | 20850 | 20800 | 380 |
| 450 | 20231228 | 110700 | 1595355150 | 20800 | 20850 | 20850 | 20800 | 72 |
| 451 | 20231228 | 110600 | 1593857500 | 20800 | 20800 | 20850 | 20800 | 25 |
| 452 | 20231228 | 110500 | 1593337450 | 20850 | 20800 | 20850 | 20750 | 218 |
| 453 | 20231228 | 110400 | 1588800000 | 20800 | 20800 | 20800 | 20750 | 65 |
| 454 | 20231228 | 110300 | 1587448250 | 20750 | 20800 | 20800 | 20750 | 34 |
| 455 | 20231228 | 110200 | 1586741300 | 20750 | 20800 | 20800 | 20750 | 79 |
| 456 | 20231228 | 110100 | 1585098400 | 20750 | 20800 | 20800 | 20750 | 53 |
| 457 | 20231228 | 110000 | 1583996400 | 20800 | 20750 | 20800 | 20750 | 121 |
| 458 | 20231228 | 105900 | 1581479900 | 20800 | 20800 | 20800 | 20750 | 270 |
| 459 | 20231228 | 105800 | 1575864350 | 20750 | 20800 | 20850 | 20750 | 312 |
| 460 | 20231228 | 105700 | 1569374050 | 20750 | 20800 | 20800 | 20750 | 1636 |
| 461 | 20231228 | 105600 | 1535355250 | 20750 | 20800 | 20800 | 20750 | 14 |
| 462 | 20231228 | 105500 | 1535064650 | 20750 | 20800 | 20800 | 20750 | 3 |
| 463 | 20231228 | 105400 | 1535002350 | 20800 | 20750 | 20800 | 20750 | 284 |
| 464 | 20231228 | 105300 | 1529097200 | 20750 | 20800 | 20800 | 20750 | 17 |
| 465 | 20231228 | 105200 | 1528743900 | 20750 | 20750 | 20800 | 20750 | 186 |
| 466 | 20231228 | 105100 | 1524884350 | 20750 | 20800 | 20800 | 20750 | 4 |
| 467 | 20231228 | 105000 | 1524801200 | 20750 | 20750 | 20800 | 20750 | 141 |
| 468 | 20231228 | 104900 | 1521868800 | 20800 | 20750 | 20800 | 20750 | 3 |
| 469 | 20231228 | 104800 | 1521806500 | 20750 | 20800 | 20800 | 20750 | 19 |
| 470 | 20231228 | 104700 | 1521411550 | 20750 | 20750 | 20800 | 20750 | 8 |
| 471 | 20231228 | 104600 | 1521245500 | 20800 | 20750 | 20800 | 20750 | 18 |
| 472 | 20231228 | 104500 | 1520871500 | 20800 | 20800 | 20800 | 20800 | 118 |
| 473 | 20231228 | 104400 | 1518417100 | 20750 | 20750 | 20750 | 20750 | 5 |
| 474 | 20231228 | 104300 | 1518313350 | 20750 | 20750 | 20800 | 20750 | 20 |
| 475 | 20231228 | 104200 | 1517897700 | 20800 | 20750 | 20800 | 20750 | 1153 |
| 476 | 20231228 | 104100 | 1493972900 | 20750 | 20700 | 20750 | 20700 | 8 |
| 477 | 20231228 | 104000 | 1493807250 | 20750 | 20750 | 20750 | 20700 | 223 |
| 478 | 20231228 | 103900 | 1489182400 | 20750 | 20700 | 20750 | 20700 | 28 |
| 479 | 20231228 | 103800 | 1488602050 | 20700 | 20750 | 20750 | 20700 | 29 |
| 480 | 20231228 | 103700 | 1488001700 | 20700 | 20750 | 20800 | 20700 | 298 |
| 481 | 20231228 | 103600 | 1481818300 | 20750 | 20750 | 20800 | 20750 | 291 |
| 482 | 20231228 | 103500 | 1475779400 | 20750 | 20750 | 20800 | 20750 | 16 |
| 483 | 20231228 | 103400 | 1475447350 | 20800 | 20750 | 20800 | 20750 | 75 |
| 484 | 20231228 | 103300 | 1473890900 | 20750 | 20800 | 20800 | 20750 | 1583 |
| 485 | 20231228 | 103200 | 1441042950 | 20750 | 20750 | 20800 | 20700 | 1516 |
| 486 | 20231228 | 103100 | 1409589000 | 20700 | 20700 | 20750 | 20700 | 16 |
| 487 | 20231228 | 103000 | 1409257750 | 20750 | 20750 | 20750 | 20700 | 738 |
| 488 | 20231228 | 102900 | 1393944450 | 20800 | 20750 | 20800 | 20750 | 18 |
| 489 | 20231228 | 102800 | 1393570200 | 20750 | 20750 | 20750 | 20750 | 51 |
| 490 | 20231228 | 102700 | 1392511950 | 20700 | 20700 | 20750 | 20700 | 287 |
| 491 | 20231228 | 102600 | 1386569750 | 20750 | 20750 | 20750 | 20700 | 292 |
| 492 | 20231228 | 102500 | 1380510850 | 20750 | 20700 | 20750 | 20700 | 217 |
| 493 | 20231228 | 102400 | 1376008400 | 20700 | 20750 | 20750 | 20700 | 637 |
| 494 | 20231228 | 102300 | 1362822450 | 20750 | 20750 | 20750 | 20700 | 1518 |
| 495 | 20231228 | 102200 | 1331324050 | 20800 | 20750 | 20800 | 20750 | 37 |
| 496 | 20231228 | 102100 | 1330555150 | 20750 | 20750 | 20750 | 20750 | 27 |
| 497 | 20231228 | 102000 | 1329994900 | 20750 | 20750 | 20800 | 20750 | 26 |
| 498 | 20231228 | 101900 | 1329454750 | 20750 | 20750 | 20750 | 20750 | 17 |
| 499 | 20231228 | 101800 | 1329102000 | 20800 | 20750 | 20800 | 20750 | 56 |
| 500 | 20231228 | 101700 | 1327937350 | 20750 | 20800 | 20800 | 20750 | 215 |
| 501 | 20231228 | 101600 | 1323475450 | 20750 | 20800 | 20800 | 20750 | 116 |
| 502 | 20231228 | 101500 | 1321065600 | 20750 | 20750 | 20800 | 20750 | 942 |
| 503 | 20231228 | 101400 | 1301498000 | 20750 | 20700 | 20750 | 20700 | 199 |
| 504 | 20231228 | 101300 | 1297378500 | 20750 | 20750 | 20800 | 20750 | 1992 |
| 505 | 20231228 | 101200 | 1256043850 | 20750 | 20750 | 20800 | 20750 | 113 |
| 506 | 20231228 | 101100 | 1253694100 | 20750 | 20750 | 20800 | 20750 | 80 |
| 507 | 20231228 | 101000 | 1252032450 | 20750 | 20750 | 20750 | 20750 | 2 |
| 508 | 20231228 | 100900 | 1251990950 | 20750 | 20800 | 20800 | 20750 | 35 |
| 509 | 20231228 | 100800 | 1251263200 | 20800 | 20800 | 20800 | 20750 | 566 |
| 510 | 20231228 | 100700 | 1239517800 | 20750 | 20750 | 20750 | 20750 | 238 |
| 511 | 20231228 | 100600 | 1234579300 | 20750 | 20750 | 20800 | 20750 | 310 |
| 512 | 20231228 | 100500 | 1228142800 | 20750 | 20750 | 20800 | 20750 | 325 |
| 513 | 20231228 | 100400 | 1221398450 | 20750 | 20800 | 20800 | 20750 | 438 |
| 514 | 20231228 | 100300 | 1212288300 | 20800 | 20800 | 20800 | 20750 | 151 |
| 515 | 20231228 | 100200 | 1209147600 | 20800 | 20800 | 20800 | 20750 | 1566 |
| 516 | 20231228 | 100100 | 1176576050 | 20750 | 20750 | 20750 | 20750 | 364 |
| 517 | 20231228 | 100000 | 1169023050 | 20800 | 20750 | 20800 | 20750 | 193 |
| 518 | 20231228 | 095900 | 1165016700 | 20750 | 20750 | 20750 | 20750 | 74 |
| 519 | 20231228 | 095800 | 1163481200 | 20750 | 20750 | 20750 | 20750 | 193 |
| 520 | 20231228 | 095700 | 1159476450 | 20750 | 20800 | 20800 | 20750 | 666 |
| 521 | 20231228 | 095600 | 1145624200 | 20800 | 20750 | 20800 | 20750 | 607 |
| 522 | 20231228 | 095500 | 1132998750 | 20800 | 20800 | 20800 | 20800 | 327 |
| 523 | 20231228 | 095400 | 1126197150 | 20800 | 20750 | 20800 | 20750 | 247 |
| 524 | 20231228 | 095300 | 1121064150 | 20750 | 20750 | 20800 | 20750 | 897 |
| 525 | 20231228 | 095200 | 1102447600 | 20750 | 20650 | 20800 | 20650 | 4931 |
| 526 | 20231228 | 095100 | 1000220050 | 20650 | 20650 | 20650 | 20650 | 45 |
| 527 | 20231228 | 095000 | 999290800 | 20650 | 20650 | 20650 | 20650 | 65 |
| 528 | 20231228 | 094900 | 997948550 | 20700 | 20600 | 20700 | 20600 | 47 |
| 529 | 20231228 | 094800 | 996977050 | 20600 | 20650 | 20650 | 20600 | 334 |
| 530 | 20231228 | 094700 | 990081000 | 20600 | 20600 | 20600 | 20600 | 0 |
| 531 | 20231228 | 094600 | 990081000 | 20600 | 20600 | 20600 | 20600 | 348 |
| 532 | 20231228 | 094500 | 982912200 | 20600 | 20600 | 20600 | 20600 | 102 |
| 533 | 20231228 | 094400 | 980811000 | 20650 | 20600 | 20650 | 20600 | 7 |
| 534 | 20231228 | 094300 | 980666550 | 20650 | 20650 | 20650 | 20600 | 447 |
| 535 | 20231228 | 094200 | 971446950 | 20650 | 20700 | 20700 | 20650 | 99 |
| 536 | 20231228 | 094100 | 969401500 | 20650 | 20650 | 20650 | 20650 | 429 |
| 537 | 20231228 | 094000 | 960542650 | 20600 | 20600 | 20650 | 20600 | 500 |
| 538 | 20231228 | 093900 | 950229950 | 20600 | 20600 | 20600 | 20600 | 251 |
| 539 | 20231228 | 093800 | 945059350 | 20600 | 20650 | 20650 | 20600 | 52 |
| 540 | 20231228 | 093700 | 943987200 | 20650 | 20650 | 20650 | 20600 | 1398 |
| 541 | 20231228 | 093600 | 915119500 | 20700 | 20700 | 20700 | 20650 | 378 |
| 542 | 20231228 | 093500 | 907295950 | 20650 | 20650 | 20700 | 20650 | 649 |
| 543 | 20231228 | 093400 | 893890450 | 20600 | 20650 | 20650 | 20600 | 243 |
| 544 | 20231228 | 093300 | 888879950 | 20650 | 20600 | 20650 | 20600 | 6 |
| 545 | 20231228 | 093200 | 888756300 | 20600 | 20600 | 20600 | 20600 | 437 |
| 546 | 20231228 | 093100 | 879754100 | 20600 | 20550 | 20600 | 20550 | 142 |
| 547 | 20231228 | 093000 | 876835900 | 20600 | 20600 | 20600 | 20550 | 31 |
| 548 | 20231228 | 092900 | 876197800 | 20500 | 20550 | 20550 | 20500 | 212 |
| 549 | 20231228 | 092800 | 871848700 | 20500 | 20500 | 20500 | 20500 | 63 |
| 550 | 20231228 | 092700 | 870557200 | 20550 | 20600 | 20600 | 20500 | 2031 |
| 551 | 20231228 | 092600 | 828720200 | 20600 | 20550 | 20600 | 20550 | 1010 |
| 552 | 20231228 | 092500 | 807964500 | 20600 | 20600 | 20600 | 20550 | 224 |
| 553 | 20231228 | 092400 | 803350150 | 20550 | 20550 | 20600 | 20550 | 156 |
| 554 | 20231228 | 092300 | 800138350 | 20550 | 20600 | 20600 | 20550 | 379 |
| 555 | 20231228 | 092200 | 792333200 | 20600 | 20600 | 20600 | 20600 | 164 |
| 556 | 20231228 | 092100 | 788954800 | 20600 | 20650 | 20650 | 20600 | 171 |
| 557 | 20231228 | 092000 | 785424400 | 20650 | 20600 | 20700 | 20600 | 2254 |
| 558 | 20231228 | 091900 | 738878350 | 20600 | 20600 | 20650 | 20600 | 527 |
| 559 | 20231228 | 091800 | 728020050 | 20600 | 20600 | 20650 | 20550 | 1143 |
| 560 | 20231228 | 091700 | 704444500 | 20650 | 20650 | 20700 | 20650 | 1490 |
| 561 | 20231228 | 091600 | 673668650 | 20650 | 20650 | 20700 | 20600 | 3034 |
| 562 | 20231228 | 091500 | 611005500 | 20650 | 20650 | 20700 | 20600 | 8562 |
| 563 | 20231228 | 091400 | 434250400 | 20600 | 20600 | 20650 | 20550 | 4097 |
| 564 | 20231228 | 091300 | 349937500 | 20600 | 20550 | 20600 | 20500 | 1919 |
| 565 | 20231228 | 091200 | 310474550 | 20550 | 20500 | 20550 | 20500 | 710 |
| 566 | 20231228 | 091100 | 295917000 | 20450 | 20450 | 20500 | 20400 | 808 |
| 567 | 20231228 | 091000 | 279393350 | 20500 | 20550 | 20550 | 20500 | 449 |
| 568 | 20231228 | 090900 | 270177000 | 20550 | 20500 | 20600 | 20500 | 3678 |
| 569 | 20231228 | 090800 | 194711700 | 20500 | 20500 | 20500 | 20500 | 79 |
| 570 | 20231228 | 090700 | 193092200 | 20450 | 20450 | 20450 | 20400 | 1044 |
| 571 | 20231228 | 090600 | 171742500 | 20400 | 20450 | 20500 | 20400 | 3021 |
| 572 | 20231228 | 090500 | 109962100 | 20500 | 20500 | 20500 | 20450 | 1958 |
| 573 | 20231228 | 090400 | 69916200 | 20400 | 20450 | 20500 | 20400 | 697 |
| 574 | 20231228 | 090300 | 55659200 | 20450 | 20400 | 20450 | 20400 | 1111 |
| 575 | 20231228 | 090200 | 32949450 | 20400 | 20350 | 20450 | 20300 | 437 |
| 576 | 20231228 | 090100 | 24043450 | 20400 | 20450 | 20450 | 20350 | 414 |
| 577 | 20231228 | 090000 | 15594600 | 20300 | 20450 | 20450 | 20300 | 760 |