34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 183500 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 22182 |
| 3 | 20231228 | 183400 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 4 | 20231228 | 183300 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 5 | 20231228 | 183200 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 6 | 20231228 | 183100 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 7 | 20231228 | 183000 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 8 | 20231228 | 182900 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 9 | 20231228 | 182800 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 10 | 20231228 | 182700 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 11 | 20231228 | 182600 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 12 | 20231228 | 182500 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 13 | 20231228 | 182400 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 14 | 20231228 | 182300 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 15 | 20231228 | 182200 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 16 | 20231228 | 182100 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 17 | 20231228 | 182000 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 18 | 20231228 | 181900 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 19 | 20231228 | 181800 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 20 | 20231228 | 181700 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 21 | 20231228 | 181600 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 22 | 20231228 | 181500 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 23 | 20231228 | 181400 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 24 | 20231228 | 181300 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 25 | 20231228 | 181200 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 26 | 20231228 | 181100 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 27 | 20231228 | 181000 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 28 | 20231228 | 180900 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 29 | 20231228 | 180800 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 30 | 20231228 | 180700 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 31 | 20231228 | 180600 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 32 | 20231228 | 180500 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 22182 |
| 33 | 20231228 | 180400 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 34 | 20231228 | 180300 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 35 | 20231228 | 180200 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 36 | 20231228 | 180100 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 37 | 20231228 | 180000 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 38 | 20231228 | 175900 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 39 | 20231228 | 175800 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 40 | 20231228 | 175700 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 41 | 20231228 | 175600 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 42 | 20231228 | 175500 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 43 | 20231228 | 175400 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 44 | 20231228 | 175300 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 45 | 20231228 | 175200 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 46 | 20231228 | 175100 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 47 | 20231228 | 175000 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 48 | 20231228 | 174900 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 49 | 20231228 | 174800 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 50 | 20231228 | 174700 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 51 | 20231228 | 174600 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 52 | 20231228 | 174500 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 53 | 20231228 | 174400 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 54 | 20231228 | 174300 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 55 | 20231228 | 174200 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 56 | 20231228 | 174100 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 57 | 20231228 | 174000 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 58 | 20231228 | 173900 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 59 | 20231228 | 173800 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 60 | 20231228 | 173700 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 61 | 20231228 | 173600 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 62 | 20231228 | 173500 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 22182 |
| 63 | 20231228 | 173400 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 64 | 20231228 | 173300 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 65 | 20231228 | 173200 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 66 | 20231228 | 173100 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 67 | 20231228 | 173000 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 68 | 20231228 | 172900 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 69 | 20231228 | 172800 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 70 | 20231228 | 172700 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 71 | 20231228 | 172600 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 72 | 20231228 | 172500 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 73 | 20231228 | 172400 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 74 | 20231228 | 172300 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 75 | 20231228 | 172200 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 76 | 20231228 | 172100 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 77 | 20231228 | 172000 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 78 | 20231228 | 171900 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 79 | 20231228 | 171800 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 80 | 20231228 | 171700 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 81 | 20231228 | 171600 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 82 | 20231228 | 171500 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 83 | 20231228 | 171400 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 84 | 20231228 | 171300 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 85 | 20231228 | 171200 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 86 | 20231228 | 171100 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 87 | 20231228 | 171000 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 88 | 20231228 | 170900 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 89 | 20231228 | 170800 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 90 | 20231228 | 170700 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 91 | 20231228 | 170600 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 92 | 20231228 | 170500 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 22182 |
| 93 | 20231228 | 170400 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 94 | 20231228 | 170300 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 95 | 20231228 | 170200 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 96 | 20231228 | 170100 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 97 | 20231228 | 170000 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 98 | 20231228 | 165900 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 99 | 20231228 | 165800 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 100 | 20231228 | 165700 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 101 | 20231228 | 165600 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 102 | 20231228 | 165500 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 103 | 20231228 | 165400 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 104 | 20231228 | 165300 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 105 | 20231228 | 165200 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 106 | 20231228 | 165100 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 107 | 20231228 | 165000 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 108 | 20231228 | 164900 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 109 | 20231228 | 164800 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 110 | 20231228 | 164700 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 111 | 20231228 | 164600 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 112 | 20231228 | 164500 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 113 | 20231228 | 164400 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 114 | 20231228 | 164300 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 115 | 20231228 | 164200 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 116 | 20231228 | 164100 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 117 | 20231228 | 164000 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 118 | 20231228 | 163900 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 119 | 20231228 | 163800 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 120 | 20231228 | 163700 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 121 | 20231228 | 163600 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 122 | 20231228 | 163500 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 22182 |
| 123 | 20231228 | 163400 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 124 | 20231228 | 163300 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 125 | 20231228 | 163200 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 126 | 20231228 | 163100 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 127 | 20231228 | 163000 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 128 | 20231228 | 162900 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 129 | 20231228 | 162800 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 130 | 20231228 | 162700 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 131 | 20231228 | 162600 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 132 | 20231228 | 162500 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 133 | 20231228 | 162400 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 134 | 20231228 | 162300 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 135 | 20231228 | 162200 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 136 | 20231228 | 162100 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 137 | 20231228 | 162000 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 138 | 20231228 | 161900 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 139 | 20231228 | 161800 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 140 | 20231228 | 161700 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 141 | 20231228 | 161600 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 142 | 20231228 | 161500 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 143 | 20231228 | 161400 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 144 | 20231228 | 161300 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 145 | 20231228 | 161200 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 146 | 20231228 | 161100 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 147 | 20231228 | 161000 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 148 | 20231228 | 160900 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 149 | 20231228 | 160800 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 150 | 20231228 | 160700 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 151 | 20231228 | 160600 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 152 | 20231228 | 160500 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 22182 |
| 153 | 20231228 | 160400 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 154 | 20231228 | 160300 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 155 | 20231228 | 160200 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 156 | 20231228 | 160100 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 157 | 20231228 | 160000 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 158 | 20231228 | 155900 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 159 | 20231228 | 155800 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 160 | 20231228 | 155700 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 161 | 20231228 | 155600 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 162 | 20231228 | 155500 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 163 | 20231228 | 155400 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 164 | 20231228 | 155300 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 165 | 20231228 | 155200 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 166 | 20231228 | 155100 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 167 | 20231228 | 155000 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 168 | 20231228 | 154900 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 169 | 20231228 | 154800 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 170 | 20231228 | 154700 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 171 | 20231228 | 154600 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 172 | 20231228 | 154500 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 173 | 20231228 | 154400 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 174 | 20231228 | 154300 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 175 | 20231228 | 154200 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 176 | 20231228 | 154100 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 177 | 20231228 | 154000 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 178 | 20231228 | 153900 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 179 | 20231228 | 153800 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 180 | 20231228 | 153700 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 181 | 20231228 | 153600 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 182 | 20231228 | 153500 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 22182 |
| 183 | 20231228 | 153400 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 184 | 20231228 | 153300 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 185 | 20231228 | 153200 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 186 | 20231228 | 153100 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 0 |
| 187 | 20231228 | 153000 | 162325711800 | 109200 | 109200 | 109200 | 109200 | 22182 |
| 188 | 20231228 | 152900 | 159903437400 | 109200 | 109200 | 109200 | 109200 | 0 |
| 189 | 20231228 | 152800 | 159903437400 | 109200 | 109200 | 109200 | 109200 | 0 |
| 190 | 20231228 | 152700 | 159903437400 | 109200 | 109200 | 109200 | 109200 | 0 |
| 191 | 20231228 | 152600 | 159903437400 | 109200 | 109200 | 109200 | 109200 | 0 |
| 192 | 20231228 | 152500 | 159903437400 | 109200 | 109200 | 109200 | 109200 | 0 |
| 193 | 20231228 | 152400 | 159903437400 | 109200 | 109200 | 109200 | 109200 | 0 |
| 194 | 20231228 | 152300 | 159903437400 | 109200 | 109200 | 109200 | 109200 | 0 |
| 195 | 20231228 | 152200 | 159903437400 | 109200 | 109200 | 109200 | 109200 | 0 |
| 196 | 20231228 | 152100 | 159903437400 | 109200 | 109200 | 109200 | 109200 | 0 |
| 197 | 20231228 | 152000 | 159903437400 | 109200 | 109200 | 109200 | 109200 | 0 |
| 198 | 20231228 | 151900 | 159903437400 | 109200 | 109200 | 109300 | 109100 | 5971 |
| 199 | 20231228 | 151800 | 159251803400 | 109100 | 109300 | 109300 | 109100 | 5287 |
| 200 | 20231228 | 151700 | 158674420300 | 109300 | 109200 | 109300 | 109200 | 1640 |
| 201 | 20231228 | 151600 | 158495237300 | 109200 | 109200 | 109300 | 109100 | 2568 |
| 202 | 20231228 | 151500 | 158214848300 | 109200 | 109200 | 109200 | 109100 | 2235 |
| 203 | 20231228 | 151400 | 157970931700 | 109100 | 109200 | 109200 | 109100 | 3181 |
| 204 | 20231228 | 151300 | 157623659900 | 109200 | 109200 | 109300 | 109200 | 3190 |
| 205 | 20231228 | 151200 | 157275214100 | 109200 | 109200 | 109300 | 109200 | 2787 |
| 206 | 20231228 | 151100 | 156970818600 | 109200 | 109200 | 109300 | 109200 | 2120 |
| 207 | 20231228 | 151000 | 156739206500 | 109300 | 109200 | 109300 | 109200 | 2656 |
| 208 | 20231228 | 150900 | 156449161400 | 109200 | 109300 | 109300 | 109200 | 2777 |
| 209 | 20231228 | 150800 | 156145830900 | 109300 | 109200 | 109300 | 109200 | 2138 |
| 210 | 20231228 | 150700 | 155912317700 | 109200 | 109300 | 109400 | 109200 | 6123 |
| 211 | 20231228 | 150600 | 155243095300 | 109300 | 109400 | 109400 | 109300 | 1463 |
| 212 | 20231228 | 150500 | 155083105100 | 109400 | 109400 | 109500 | 109300 | 1893 |
| 213 | 20231228 | 150400 | 154876064600 | 109400 | 109400 | 109400 | 109300 | 1027 |
| 214 | 20231228 | 150300 | 154763756400 | 109400 | 109400 | 109500 | 109300 | 2679 |
| 215 | 20231228 | 150200 | 154470642500 | 109400 | 109500 | 109600 | 109400 | 3845 |
| 216 | 20231228 | 150100 | 154049609000 | 109500 | 109500 | 109600 | 109500 | 986 |
| 217 | 20231228 | 150000 | 153941630000 | 109600 | 109600 | 109700 | 109600 | 2303 |
| 218 | 20231228 | 145900 | 153689215600 | 109600 | 109600 | 109700 | 109500 | 976 |
| 219 | 20231228 | 145800 | 153582248900 | 109600 | 109500 | 109600 | 109500 | 1323 |
| 220 | 20231228 | 145700 | 153437268800 | 109600 | 109500 | 109600 | 109500 | 1686 |
| 221 | 20231228 | 145600 | 153252602200 | 109600 | 109600 | 109600 | 109500 | 839 |
| 222 | 20231228 | 145500 | 153160680700 | 109600 | 109600 | 109700 | 109500 | 1606 |
| 223 | 20231228 | 145400 | 152984655600 | 109700 | 109400 | 109700 | 109400 | 1367 |
| 224 | 20231228 | 145300 | 152834922400 | 109400 | 109400 | 109500 | 109300 | 1562 |
| 225 | 20231228 | 145200 | 152664067500 | 109300 | 109300 | 109400 | 109300 | 2402 |
| 226 | 20231228 | 145100 | 152401397900 | 109400 | 109300 | 109400 | 109300 | 1725 |
| 227 | 20231228 | 145000 | 152212799200 | 109300 | 109300 | 109400 | 109300 | 2444 |
| 228 | 20231228 | 144900 | 151945599700 | 109400 | 109300 | 109400 | 109300 | 1268 |
| 229 | 20231228 | 144800 | 151806990800 | 109300 | 109400 | 109400 | 109300 | 1769 |
| 230 | 20231228 | 144700 | 151613612600 | 109300 | 109600 | 109600 | 109300 | 7375 |
| 231 | 20231228 | 144600 | 150806311500 | 109500 | 109500 | 109600 | 109500 | 1105 |
| 232 | 20231228 | 144500 | 150685223600 | 109500 | 109500 | 109600 | 109500 | 1221 |
| 233 | 20231228 | 144400 | 150551482200 | 109500 | 109600 | 109700 | 109500 | 1264 |
| 234 | 20231228 | 144300 | 150412987500 | 109600 | 109500 | 109600 | 109500 | 3442 |
| 235 | 20231228 | 144200 | 150035995900 | 109600 | 109500 | 109600 | 109500 | 1128 |
| 236 | 20231228 | 144100 | 149912397000 | 109500 | 109600 | 109600 | 109500 | 1126 |
| 237 | 20231228 | 144000 | 149789015700 | 109600 | 109600 | 109600 | 109500 | 1020 |
| 238 | 20231228 | 143900 | 149677244700 | 109500 | 109600 | 109700 | 109500 | 1441 |
| 239 | 20231228 | 143800 | 149519326800 | 109600 | 109700 | 109700 | 109600 | 1416 |
| 240 | 20231228 | 143700 | 149364103300 | 109600 | 109700 | 109700 | 109600 | 1647 |
| 241 | 20231228 | 143600 | 149183589000 | 109700 | 109700 | 109700 | 109600 | 288 |
| 242 | 20231228 | 143500 | 149152011500 | 109700 | 109600 | 109700 | 109600 | 3147 |
| 243 | 20231228 | 143400 | 148807084300 | 109700 | 109700 | 109700 | 109600 | 461 |
| 244 | 20231228 | 143300 | 148756528200 | 109600 | 109600 | 109700 | 109600 | 532 |
| 245 | 20231228 | 143200 | 148698203700 | 109600 | 109600 | 109700 | 109600 | 879 |
| 246 | 20231228 | 143100 | 148601852700 | 109600 | 109600 | 109700 | 109600 | 877 |
| 247 | 20231228 | 143000 | 148505700100 | 109600 | 109700 | 109700 | 109600 | 1365 |
| 248 | 20231228 | 142900 | 148356063100 | 109700 | 109600 | 109700 | 109600 | 1057 |
| 249 | 20231228 | 142800 | 148240206800 | 109700 | 109700 | 109700 | 109600 | 1273 |
| 250 | 20231228 | 142700 | 148100659600 | 109600 | 109600 | 109700 | 109600 | 616 |
| 251 | 20231228 | 142600 | 148033131100 | 109600 | 109600 | 109700 | 109600 | 1014 |
| 252 | 20231228 | 142500 | 147921943700 | 109600 | 109700 | 109700 | 109600 | 635 |
| 253 | 20231228 | 142400 | 147852315800 | 109600 | 109700 | 109700 | 109600 | 648 |
| 254 | 20231228 | 142300 | 147781268300 | 109700 | 109700 | 109800 | 109600 | 454 |
| 255 | 20231228 | 142200 | 147731496200 | 109700 | 109700 | 109800 | 109700 | 1290 |
| 256 | 20231228 | 142100 | 147589962500 | 109700 | 109600 | 109800 | 109600 | 1040 |
| 257 | 20231228 | 142000 | 147475909700 | 109700 | 109800 | 109800 | 109600 | 782 |
| 258 | 20231228 | 141900 | 147390118400 | 109800 | 109700 | 109800 | 109600 | 997 |
| 259 | 20231228 | 141800 | 147280711600 | 109700 | 109600 | 109700 | 109500 | 1084 |
| 260 | 20231228 | 141700 | 147161931700 | 109600 | 109500 | 109600 | 109500 | 823 |
| 261 | 20231228 | 141600 | 147071770900 | 109500 | 109400 | 109500 | 109400 | 1756 |
| 262 | 20231228 | 141500 | 146879543500 | 109500 | 109500 | 109500 | 109400 | 566 |
| 263 | 20231228 | 141400 | 146817598000 | 109400 | 109500 | 109500 | 109400 | 1175 |
| 264 | 20231228 | 141300 | 146689022400 | 109500 | 109400 | 109500 | 109400 | 1218 |
| 265 | 20231228 | 141200 | 146555686700 | 109500 | 109500 | 109500 | 109400 | 2109 |
| 266 | 20231228 | 141100 | 146324932000 | 109500 | 109400 | 109500 | 109400 | 258 |
| 267 | 20231228 | 141000 | 146296693700 | 109500 | 109600 | 109600 | 109400 | 3550 |
| 268 | 20231228 | 140900 | 145908057700 | 109500 | 109500 | 109600 | 109500 | 572 |
| 269 | 20231228 | 140800 | 145845404700 | 109500 | 109600 | 109600 | 109500 | 484 |
| 270 | 20231228 | 140700 | 145792385900 | 109600 | 109700 | 109800 | 109500 | 1216 |
| 271 | 20231228 | 140600 | 145659040500 | 109700 | 109700 | 109800 | 109700 | 640 |
| 272 | 20231228 | 140500 | 145588802200 | 109700 | 109700 | 109800 | 109600 | 2298 |
| 273 | 20231228 | 140400 | 145336724000 | 109800 | 109700 | 109800 | 109700 | 1226 |
| 274 | 20231228 | 140300 | 145202163100 | 109700 | 109800 | 109800 | 109700 | 841 |
| 275 | 20231228 | 140200 | 145109886500 | 109800 | 109700 | 109800 | 109700 | 390 |
| 276 | 20231228 | 140100 | 145067093300 | 109700 | 109800 | 109800 | 109700 | 2133 |
| 277 | 20231228 | 140000 | 144833023400 | 109800 | 109700 | 109800 | 109700 | 439 |
| 278 | 20231228 | 135900 | 144784838600 | 109700 | 109600 | 109800 | 109500 | 2090 |
| 279 | 20231228 | 135800 | 144555717400 | 109600 | 109500 | 109600 | 109500 | 1078 |
| 280 | 20231228 | 135700 | 144437640800 | 109500 | 109500 | 109600 | 109500 | 695 |
| 281 | 20231228 | 135600 | 144361514200 | 109600 | 109600 | 109600 | 109500 | 802 |
| 282 | 20231228 | 135500 | 144273682000 | 109500 | 109600 | 109600 | 109500 | 446 |
| 283 | 20231228 | 135400 | 144224832000 | 109600 | 109500 | 109600 | 109400 | 850 |
| 284 | 20231228 | 135300 | 144131751700 | 109500 | 109400 | 109600 | 109400 | 1408 |
| 285 | 20231228 | 135200 | 143977695900 | 109400 | 109500 | 109600 | 109400 | 720 |
| 286 | 20231228 | 135100 | 143898866100 | 109400 | 109300 | 109500 | 109200 | 2966 |
| 287 | 20231228 | 135000 | 143574269200 | 109300 | 109300 | 109300 | 109200 | 1826 |
| 288 | 20231228 | 134900 | 143374742600 | 109200 | 109300 | 109400 | 109200 | 1131 |
| 289 | 20231228 | 134800 | 143251170000 | 109300 | 109300 | 109400 | 109200 | 1752 |
| 290 | 20231228 | 134700 | 143059715100 | 109200 | 109100 | 109300 | 109100 | 1498 |
| 291 | 20231228 | 134600 | 142896190000 | 109200 | 109100 | 109200 | 109100 | 3558 |
| 292 | 20231228 | 134500 | 142507940400 | 109200 | 109200 | 109300 | 109100 | 2458 |
| 293 | 20231228 | 134400 | 142239521600 | 109200 | 109300 | 109300 | 109200 | 1387 |
| 294 | 20231228 | 134300 | 142088045400 | 109300 | 109300 | 109300 | 109200 | 1124 |
| 295 | 20231228 | 134200 | 141965275600 | 109300 | 109300 | 109400 | 109200 | 1107 |
| 296 | 20231228 | 134100 | 141844313500 | 109200 | 109300 | 109400 | 109200 | 1935 |
| 297 | 20231228 | 134000 | 141632932600 | 109300 | 109400 | 109400 | 109300 | 1580 |
| 298 | 20231228 | 133900 | 141460224700 | 109300 | 109300 | 109400 | 109300 | 1367 |
| 299 | 20231228 | 133800 | 141310804500 | 109300 | 109400 | 109500 | 109300 | 1115 |
| 300 | 20231228 | 133700 | 141188818000 | 109500 | 109500 | 109500 | 109400 | 233 |
| 301 | 20231228 | 133600 | 141163312500 | 109400 | 109400 | 109500 | 109400 | 625 |
| 302 | 20231228 | 133500 | 141094926500 | 109400 | 109400 | 109500 | 109400 | 806 |
| 303 | 20231228 | 133400 | 141006721000 | 109400 | 109500 | 109600 | 109400 | 723 |
| 304 | 20231228 | 133300 | 140927553100 | 109500 | 109400 | 109600 | 109300 | 697 |
| 305 | 20231228 | 133200 | 140851261700 | 109400 | 109400 | 109400 | 109300 | 1219 |
| 306 | 20231228 | 133100 | 140718002500 | 109400 | 109500 | 109500 | 109300 | 1116 |
| 307 | 20231228 | 133000 | 140595897000 | 109400 | 109400 | 109500 | 109400 | 981 |
| 308 | 20231228 | 132900 | 140488545700 | 109500 | 109300 | 109500 | 109300 | 1183 |
| 309 | 20231228 | 132800 | 140359090300 | 109400 | 109300 | 109400 | 109300 | 714 |
| 310 | 20231228 | 132700 | 140281041600 | 109400 | 109400 | 109400 | 109200 | 928 |
| 311 | 20231228 | 132600 | 140179592500 | 109400 | 109400 | 109400 | 109200 | 996 |
| 312 | 20231228 | 132500 | 140070743400 | 109400 | 109500 | 109500 | 109200 | 1392 |
| 313 | 20231228 | 132400 | 139918535200 | 109500 | 109700 | 109700 | 109400 | 2527 |
| 314 | 20231228 | 132300 | 139641801300 | 109700 | 109600 | 109700 | 109600 | 332 |
| 315 | 20231228 | 132200 | 139605409200 | 109600 | 109800 | 109800 | 109600 | 1058 |
| 316 | 20231228 | 132100 | 139489347000 | 109900 | 109900 | 109900 | 109700 | 2779 |
| 317 | 20231228 | 132000 | 139184090200 | 109800 | 109900 | 109900 | 109800 | 810 |
| 318 | 20231228 | 131900 | 139095141900 | 109800 | 109900 | 109900 | 109800 | 784 |
| 319 | 20231228 | 131800 | 139009019300 | 109900 | 109800 | 109900 | 109800 | 900 |
| 320 | 20231228 | 131700 | 138910137800 | 109800 | 109700 | 109800 | 109600 | 2114 |
| 321 | 20231228 | 131600 | 138678119500 | 109700 | 109600 | 109800 | 109500 | 962 |
| 322 | 20231228 | 131500 | 138572592500 | 109600 | 109300 | 109600 | 109200 | 2899 |
| 323 | 20231228 | 131400 | 138255407800 | 109400 | 109300 | 109400 | 109300 | 1339 |
| 324 | 20231228 | 131300 | 138109008100 | 109400 | 109300 | 109400 | 109200 | 971 |
| 325 | 20231228 | 131200 | 138002860600 | 109400 | 109400 | 109500 | 109300 | 1041 |
| 326 | 20231228 | 131100 | 137888955800 | 109400 | 109400 | 109500 | 109400 | 778 |
| 327 | 20231228 | 131000 | 137803815800 | 109500 | 109600 | 109600 | 109400 | 584 |
| 328 | 20231228 | 130900 | 137739911700 | 109600 | 109600 | 109600 | 109400 | 896 |
| 329 | 20231228 | 130800 | 137641790400 | 109600 | 109200 | 109600 | 109100 | 2366 |
| 330 | 20231228 | 130700 | 137383015700 | 109300 | 109000 | 109300 | 108900 | 5882 |
| 331 | 20231228 | 130600 | 136741958200 | 109000 | 109200 | 109200 | 109000 | 16535 |
| 332 | 20231228 | 130500 | 134939359900 | 109200 | 109300 | 109300 | 109100 | 6532 |
| 333 | 20231228 | 130400 | 134226493700 | 109300 | 109400 | 109500 | 109200 | 4505 |
| 334 | 20231228 | 130300 | 133734079500 | 109400 | 109600 | 109600 | 109400 | 2825 |
| 335 | 20231228 | 130200 | 133424857400 | 109600 | 109500 | 109600 | 109500 | 665 |
| 336 | 20231228 | 130100 | 133352017500 | 109600 | 109600 | 109600 | 109500 | 1481 |
| 337 | 20231228 | 130000 | 133189821600 | 109600 | 109600 | 109600 | 109500 | 6155 |
| 338 | 20231228 | 125900 | 132515818300 | 109600 | 109600 | 109600 | 109500 | 709 |
| 339 | 20231228 | 125800 | 132438128200 | 109600 | 109700 | 109700 | 109500 | 1824 |
| 340 | 20231228 | 125700 | 132238224300 | 109700 | 109700 | 109700 | 109600 | 947 |
| 341 | 20231228 | 125600 | 132134405000 | 109700 | 109700 | 109800 | 109600 | 1347 |
| 342 | 20231228 | 125500 | 131986664900 | 109700 | 109800 | 109800 | 109700 | 1058 |
| 343 | 20231228 | 125400 | 131870578700 | 109700 | 109800 | 109800 | 109700 | 1141 |
| 344 | 20231228 | 125300 | 131745402500 | 109700 | 109700 | 109800 | 109700 | 531 |
| 345 | 20231228 | 125200 | 131687137000 | 109700 | 109700 | 109800 | 109600 | 752 |
| 346 | 20231228 | 125100 | 131604662900 | 109700 | 109800 | 109800 | 109600 | 1044 |
| 347 | 20231228 | 125000 | 131490139600 | 109800 | 109700 | 109800 | 109600 | 925 |
| 348 | 20231228 | 124900 | 131388663500 | 109700 | 109600 | 109700 | 109500 | 1159 |
| 349 | 20231228 | 124800 | 131261593000 | 109600 | 109600 | 109700 | 109500 | 1225 |
| 350 | 20231228 | 124700 | 131127366800 | 109600 | 109600 | 109600 | 109500 | 1464 |
| 351 | 20231228 | 124600 | 130967020600 | 109700 | 109700 | 109700 | 109500 | 2383 |
| 352 | 20231228 | 124500 | 130705812600 | 109700 | 110000 | 110000 | 109600 | 8400 |
| 353 | 20231228 | 124400 | 129783860600 | 110000 | 109900 | 110000 | 109900 | 387 |
| 354 | 20231228 | 124300 | 129741300500 | 109900 | 109900 | 110000 | 109900 | 759 |
| 355 | 20231228 | 124200 | 129657843300 | 109900 | 109900 | 110000 | 109900 | 294 |
| 356 | 20231228 | 124100 | 129625519900 | 110000 | 110000 | 110000 | 109900 | 305 |
| 357 | 20231228 | 124000 | 129591990700 | 110000 | 110000 | 110000 | 109900 | 304 |
| 358 | 20231228 | 123900 | 129558578700 | 110000 | 110000 | 110000 | 109900 | 831 |
| 359 | 20231228 | 123800 | 129467233400 | 110000 | 110000 | 110100 | 109900 | 1517 |
| 360 | 20231228 | 123700 | 129300332300 | 110100 | 110100 | 110100 | 110000 | 1077 |
| 361 | 20231228 | 123600 | 129181840900 | 110100 | 110100 | 110200 | 110000 | 1209 |
| 362 | 20231228 | 123500 | 129048729100 | 110100 | 110200 | 110200 | 110100 | 735 |
| 363 | 20231228 | 123400 | 128967780000 | 110200 | 110100 | 110200 | 110100 | 501 |
| 364 | 20231228 | 123300 | 128912606700 | 110100 | 110200 | 110200 | 110000 | 1074 |
| 365 | 20231228 | 123200 | 128794359300 | 110100 | 109900 | 110200 | 109900 | 7068 |
| 366 | 20231228 | 123100 | 128016523200 | 109900 | 109900 | 110000 | 109900 | 367 |
| 367 | 20231228 | 123000 | 127976187300 | 109900 | 109900 | 109900 | 109800 | 1459 |
| 368 | 20231228 | 122900 | 127815870300 | 109900 | 109900 | 109900 | 109800 | 550 |
| 369 | 20231228 | 122800 | 127755449000 | 109900 | 109900 | 109900 | 109800 | 423 |
| 370 | 20231228 | 122700 | 127708969000 | 109900 | 109800 | 109900 | 109800 | 530 |
| 371 | 20231228 | 122600 | 127650730800 | 109800 | 109900 | 109900 | 109800 | 304 |
| 372 | 20231228 | 122500 | 127617334100 | 109900 | 109900 | 109900 | 109800 | 370 |
| 373 | 20231228 | 122400 | 127576701200 | 109900 | 109900 | 109900 | 109900 | 251 |
| 374 | 20231228 | 122300 | 127549116300 | 109900 | 109900 | 109900 | 109800 | 649 |
| 375 | 20231228 | 122200 | 127477830100 | 109900 | 109900 | 110000 | 109800 | 1699 |
| 376 | 20231228 | 122100 | 127291203100 | 109900 | 109800 | 109900 | 109800 | 1149 |
| 377 | 20231228 | 122000 | 127164952400 | 109800 | 109800 | 109900 | 109800 | 836 |
| 378 | 20231228 | 121900 | 127073148900 | 109900 | 109900 | 109900 | 109800 | 401 |
| 379 | 20231228 | 121800 | 127029108000 | 109900 | 109800 | 109900 | 109700 | 518 |
| 380 | 20231228 | 121700 | 126972253900 | 109800 | 109700 | 109800 | 109700 | 1704 |
| 381 | 20231228 | 121600 | 126785225800 | 109700 | 109800 | 109800 | 109700 | 661 |
| 382 | 20231228 | 121500 | 126712693100 | 109800 | 109900 | 109900 | 109700 | 1183 |
| 383 | 20231228 | 121400 | 126582826500 | 109900 | 109900 | 110000 | 109800 | 1264 |
| 384 | 20231228 | 121300 | 126444005400 | 109900 | 110000 | 110000 | 109900 | 2965 |
| 385 | 20231228 | 121200 | 126117979600 | 110000 | 110000 | 110100 | 110000 | 157 |
| 386 | 20231228 | 121100 | 126100697700 | 110000 | 110100 | 110100 | 110000 | 878 |
| 387 | 20231228 | 121000 | 126004057800 | 110100 | 110100 | 110100 | 110000 | 1094 |
| 388 | 20231228 | 120900 | 125883664400 | 110100 | 110100 | 110200 | 110000 | 1292 |
| 389 | 20231228 | 120800 | 125741417000 | 110100 | 110100 | 110200 | 110000 | 1471 |
| 390 | 20231228 | 120700 | 125579453500 | 110100 | 110200 | 110200 | 110000 | 990 |
| 391 | 20231228 | 120600 | 125470443700 | 110200 | 110100 | 110200 | 110100 | 629 |
| 392 | 20231228 | 120500 | 125401181600 | 110100 | 110100 | 110200 | 110000 | 1578 |
| 393 | 20231228 | 120400 | 125227434400 | 110100 | 110100 | 110100 | 110000 | 1169 |
| 394 | 20231228 | 120300 | 125098750100 | 110100 | 110000 | 110100 | 109900 | 409 |
| 395 | 20231228 | 120200 | 125053751200 | 109900 | 110000 | 110100 | 109900 | 978 |
| 396 | 20231228 | 120100 | 124946165000 | 110100 | 109900 | 110100 | 109900 | 3584 |
| 397 | 20231228 | 120000 | 124551989200 | 110000 | 109800 | 110000 | 109800 | 843 |
| 398 | 20231228 | 115900 | 124459335700 | 109900 | 109800 | 109900 | 109800 | 243 |
| 399 | 20231228 | 115800 | 124432632500 | 109900 | 109900 | 109900 | 109800 | 543 |
| 400 | 20231228 | 115700 | 124372973700 | 109900 | 109800 | 109900 | 109800 | 462 |
| 401 | 20231228 | 115600 | 124322205500 | 109800 | 109900 | 109900 | 109800 | 413 |
| 402 | 20231228 | 115500 | 124276838300 | 109900 | 109900 | 109900 | 109800 | 829 |
| 403 | 20231228 | 115400 | 124185797900 | 109900 | 109900 | 109900 | 109800 | 667 |
| 404 | 20231228 | 115300 | 124112540800 | 109900 | 109800 | 109900 | 109800 | 581 |
| 405 | 20231228 | 115200 | 124048733100 | 109800 | 109900 | 109900 | 109800 | 385 |
| 406 | 20231228 | 115100 | 124006438800 | 109900 | 109800 | 109900 | 109800 | 548 |
| 407 | 20231228 | 115000 | 123946232700 | 109800 | 109900 | 109900 | 109700 | 295 |
| 408 | 20231228 | 114900 | 123913825300 | 109900 | 109800 | 109900 | 109700 | 697 |
| 409 | 20231228 | 114800 | 123837300400 | 109800 | 109700 | 109800 | 109700 | 700 |
| 410 | 20231228 | 114700 | 123760447300 | 109700 | 109800 | 109800 | 109700 | 843 |
| 411 | 20231228 | 114600 | 123667933800 | 109800 | 109800 | 109800 | 109700 | 398 |
| 412 | 20231228 | 114500 | 123624242500 | 109800 | 109900 | 109900 | 109700 | 958 |
| 413 | 20231228 | 114400 | 123519043900 | 109900 | 109800 | 109900 | 109700 | 2212 |
| 414 | 20231228 | 114300 | 123276056500 | 109800 | 109700 | 109800 | 109700 | 530 |
| 415 | 20231228 | 114200 | 123217896900 | 109700 | 109500 | 109800 | 109500 | 2367 |
| 416 | 20231228 | 114100 | 122958486700 | 109600 | 109600 | 109600 | 109500 | 771 |
| 417 | 20231228 | 114000 | 122873992400 | 109600 | 109600 | 109700 | 109500 | 1237 |
| 418 | 20231228 | 113900 | 122738476800 | 109600 | 109600 | 109600 | 109500 | 1375 |
| 419 | 20231228 | 113800 | 122587823200 | 109600 | 109600 | 109700 | 109600 | 1234 |
| 420 | 20231228 | 113700 | 122452570600 | 109600 | 109700 | 109700 | 109600 | 1327 |
| 421 | 20231228 | 113600 | 122307117000 | 109700 | 110000 | 110000 | 109600 | 5496 |
| 422 | 20231228 | 113500 | 121703940200 | 110000 | 110000 | 110000 | 109900 | 727 |
| 423 | 20231228 | 113400 | 121624034900 | 109900 | 110000 | 110000 | 109900 | 415 |
| 424 | 20231228 | 113300 | 121578405100 | 110000 | 109900 | 110000 | 109800 | 698 |
| 425 | 20231228 | 113200 | 121501704500 | 109900 | 109800 | 109900 | 109800 | 1406 |
| 426 | 20231228 | 113100 | 121347228900 | 109800 | 109800 | 109900 | 109800 | 1257 |
| 427 | 20231228 | 113000 | 121209174500 | 109800 | 109800 | 109900 | 109800 | 570 |
| 428 | 20231228 | 112900 | 121146562700 | 109900 | 109900 | 110000 | 109800 | 2622 |
| 429 | 20231228 | 112800 | 120858405100 | 110000 | 109900 | 110000 | 109900 | 586 |
| 430 | 20231228 | 112700 | 120793973600 | 109900 | 110000 | 110000 | 109900 | 560 |
| 431 | 20231228 | 112600 | 120732392400 | 109900 | 110000 | 110100 | 109900 | 1661 |
| 432 | 20231228 | 112500 | 120549737300 | 110000 | 110100 | 110100 | 110000 | 898 |
| 433 | 20231228 | 112400 | 120450930200 | 110000 | 109900 | 110000 | 109900 | 2063 |
| 434 | 20231228 | 112300 | 120224007700 | 109900 | 109900 | 110000 | 109900 | 310 |
| 435 | 20231228 | 112200 | 120189926800 | 109900 | 110000 | 110100 | 109900 | 1810 |
| 436 | 20231228 | 112100 | 119990894800 | 110100 | 110000 | 110200 | 109900 | 3540 |
| 437 | 20231228 | 112000 | 119601267900 | 109900 | 109900 | 110000 | 109900 | 365 |
| 438 | 20231228 | 111900 | 119561135700 | 109900 | 110000 | 110000 | 109900 | 495 |
| 439 | 20231228 | 111800 | 119506702000 | 109900 | 109900 | 110000 | 109900 | 598 |
| 440 | 20231228 | 111700 | 119440965500 | 109900 | 110000 | 110100 | 109900 | 3420 |
| 441 | 20231228 | 111600 | 119064842500 | 110100 | 110100 | 110300 | 110000 | 2638 |
| 442 | 20231228 | 111500 | 118774438500 | 110100 | 110200 | 110300 | 110100 | 1446 |
| 443 | 20231228 | 111400 | 118615070300 | 110200 | 110200 | 110200 | 110100 | 669 |
| 444 | 20231228 | 111300 | 118541379900 | 110200 | 110200 | 110200 | 110000 | 1375 |
| 445 | 20231228 | 111200 | 118389986200 | 110100 | 110400 | 110400 | 110100 | 1830 |
| 446 | 20231228 | 111100 | 118188172600 | 110400 | 110000 | 110400 | 110000 | 1863 |
| 447 | 20231228 | 111000 | 117982990200 | 110100 | 110400 | 110600 | 110000 | 8405 |
| 448 | 20231228 | 110900 | 117055538200 | 110400 | 110400 | 110500 | 110300 | 1312 |
| 449 | 20231228 | 110800 | 116910733900 | 110400 | 110400 | 110400 | 110300 | 1862 |
| 450 | 20231228 | 110700 | 116705225600 | 110400 | 110400 | 110500 | 110300 | 4323 |
| 451 | 20231228 | 110600 | 116227996000 | 110300 | 110200 | 110400 | 110200 | 714 |
| 452 | 20231228 | 110500 | 116149232200 | 110300 | 110400 | 110400 | 110200 | 1649 |
| 453 | 20231228 | 110400 | 115967314400 | 110300 | 110300 | 110300 | 110200 | 1315 |
| 454 | 20231228 | 110300 | 115822294300 | 110300 | 110000 | 110300 | 109900 | 1947 |
| 455 | 20231228 | 110200 | 115607968900 | 110000 | 110000 | 110000 | 109900 | 369 |
| 456 | 20231228 | 110100 | 115567394000 | 110000 | 110000 | 110100 | 109900 | 517 |
| 457 | 20231228 | 110000 | 115510544800 | 109900 | 110000 | 110100 | 109900 | 1260 |
| 458 | 20231228 | 105900 | 115371968300 | 110100 | 109900 | 110200 | 109900 | 3811 |
| 459 | 20231228 | 105800 | 114952777200 | 110000 | 109900 | 110000 | 109900 | 1337 |
| 460 | 20231228 | 105700 | 114805822700 | 109900 | 109900 | 110000 | 109900 | 3036 |
| 461 | 20231228 | 105600 | 114472096000 | 110000 | 110000 | 110100 | 109900 | 2611 |
| 462 | 20231228 | 105500 | 114184872300 | 110100 | 110000 | 110100 | 109900 | 625 |
| 463 | 20231228 | 105400 | 114116104300 | 109900 | 109900 | 110000 | 109900 | 1690 |
| 464 | 20231228 | 105300 | 113930309100 | 110000 | 110000 | 110000 | 109900 | 1294 |
| 465 | 20231228 | 105200 | 113788016600 | 110000 | 109900 | 110000 | 109800 | 812 |
| 466 | 20231228 | 105100 | 113698761800 | 109900 | 109700 | 110000 | 109600 | 2039 |
| 467 | 20231228 | 105000 | 113474669800 | 109800 | 109100 | 109800 | 109100 | 3252 |
| 468 | 20231228 | 104900 | 113118707400 | 109200 | 109200 | 109300 | 109100 | 1887 |
| 469 | 20231228 | 104800 | 112912650300 | 109300 | 109200 | 109300 | 109200 | 738 |
| 470 | 20231228 | 104700 | 112832041200 | 109300 | 109100 | 109400 | 109100 | 1636 |
| 471 | 20231228 | 104600 | 112653342100 | 109100 | 109100 | 109300 | 109100 | 1248 |
| 472 | 20231228 | 104500 | 112517123800 | 109200 | 109400 | 109400 | 109000 | 6757 |
| 473 | 20231228 | 104400 | 111779433800 | 109400 | 109500 | 109500 | 109300 | 2607 |
| 474 | 20231228 | 104300 | 111494298700 | 109500 | 109600 | 109700 | 109400 | 3861 |
| 475 | 20231228 | 104200 | 111071541700 | 109600 | 109600 | 109700 | 109500 | 602 |
| 476 | 20231228 | 104100 | 111005553400 | 109600 | 109600 | 109700 | 109500 | 2047 |
| 477 | 20231228 | 104000 | 110781238500 | 109600 | 109500 | 109600 | 109400 | 970 |
| 478 | 20231228 | 103900 | 110675000500 | 109600 | 109500 | 109600 | 109400 | 1683 |
| 479 | 20231228 | 103800 | 110490696900 | 109500 | 109500 | 109500 | 109400 | 1123 |
| 480 | 20231228 | 103700 | 110367770000 | 109400 | 109600 | 109600 | 109400 | 1169 |
| 481 | 20231228 | 103600 | 110239775100 | 109600 | 109600 | 109600 | 109400 | 510 |
| 482 | 20231228 | 103500 | 110183921200 | 109600 | 109700 | 109700 | 109500 | 1349 |
| 483 | 20231228 | 103400 | 110036135900 | 109700 | 109700 | 109800 | 109500 | 1113 |
| 484 | 20231228 | 103300 | 109914122600 | 109700 | 109500 | 109900 | 109500 | 712 |
| 485 | 20231228 | 103200 | 109835961700 | 109600 | 110100 | 110200 | 109400 | 8694 |
| 486 | 20231228 | 103100 | 108881831400 | 110000 | 110000 | 110100 | 110000 | 1511 |
| 487 | 20231228 | 103000 | 108715546600 | 110000 | 110200 | 110200 | 110000 | 1541 |
| 488 | 20231228 | 102900 | 108545936900 | 110200 | 110200 | 110200 | 110100 | 728 |
| 489 | 20231228 | 102800 | 108465738800 | 110200 | 110200 | 110300 | 110100 | 1133 |
| 490 | 20231228 | 102700 | 108340909100 | 110100 | 110000 | 110300 | 109900 | 827 |
| 491 | 20231228 | 102600 | 108249890000 | 110000 | 110000 | 110200 | 109800 | 5749 |
| 492 | 20231228 | 102500 | 107617742500 | 110000 | 110200 | 110300 | 110000 | 2563 |
| 493 | 20231228 | 102400 | 107335515500 | 110200 | 110500 | 110500 | 110200 | 5434 |
| 494 | 20231228 | 102300 | 106736042200 | 110400 | 110300 | 110500 | 110300 | 2529 |
| 495 | 20231228 | 102200 | 106456712500 | 110400 | 110200 | 110400 | 110200 | 1634 |
| 496 | 20231228 | 102100 | 106276504800 | 110300 | 110300 | 110300 | 110200 | 2018 |
| 497 | 20231228 | 102000 | 106054033200 | 110300 | 110300 | 110500 | 110100 | 4872 |
| 498 | 20231228 | 101900 | 105516588500 | 110300 | 110300 | 110300 | 110100 | 3796 |
| 499 | 20231228 | 101800 | 105098153300 | 110300 | 110000 | 110300 | 110000 | 5297 |
| 500 | 20231228 | 101700 | 104514662600 | 110000 | 109700 | 110000 | 109500 | 1996 |
| 501 | 20231228 | 101600 | 104295515500 | 109700 | 109300 | 109800 | 109300 | 2121 |
| 502 | 20231228 | 101500 | 104063383400 | 109300 | 109200 | 109400 | 109200 | 1211 |
| 503 | 20231228 | 101400 | 103931048400 | 109300 | 109300 | 109500 | 109200 | 1421 |
| 504 | 20231228 | 101300 | 103775828800 | 109300 | 109300 | 109300 | 109200 | 2746 |
| 505 | 20231228 | 101200 | 103475851000 | 109200 | 109800 | 109900 | 109200 | 9229 |
| 506 | 20231228 | 101100 | 102465207800 | 109800 | 109500 | 109900 | 109500 | 1916 |
| 507 | 20231228 | 101000 | 102254941900 | 109500 | 109700 | 109800 | 109500 | 2007 |
| 508 | 20231228 | 100900 | 102034817800 | 109700 | 109600 | 109900 | 109400 | 1904 |
| 509 | 20231228 | 100800 | 101825937300 | 109600 | 109500 | 109800 | 109400 | 5003 |
| 510 | 20231228 | 100700 | 101277505100 | 109400 | 109500 | 109600 | 109400 | 1194 |
| 511 | 20231228 | 100600 | 101146773900 | 109500 | 109600 | 109600 | 109400 | 1844 |
| 512 | 20231228 | 100500 | 100944832000 | 109500 | 109400 | 109600 | 109400 | 1829 |
| 513 | 20231228 | 100400 | 100744641300 | 109500 | 109400 | 109600 | 109400 | 1727 |
| 514 | 20231228 | 100300 | 100555653800 | 109500 | 109300 | 109600 | 109300 | 1386 |
| 515 | 20231228 | 100200 | 100403975600 | 109400 | 109500 | 109700 | 109300 | 2664 |
| 516 | 20231228 | 100100 | 100112360700 | 109500 | 110000 | 110000 | 109500 | 7056 |
| 517 | 20231228 | 100000 | 99337714900 | 109900 | 109500 | 110000 | 109400 | 2437 |
| 518 | 20231228 | 095900 | 99070150200 | 109500 | 109200 | 109600 | 109200 | 1408 |
| 519 | 20231228 | 095800 | 98916085900 | 109300 | 109400 | 109600 | 109200 | 6256 |
| 520 | 20231228 | 095700 | 98231940800 | 109400 | 109600 | 109700 | 109400 | 3636 |
| 521 | 20231228 | 095600 | 97833872800 | 109600 | 109600 | 109700 | 109500 | 2568 |
| 522 | 20231228 | 095500 | 97552494500 | 109600 | 109400 | 109600 | 109400 | 2356 |
| 523 | 20231228 | 095400 | 97294574500 | 109400 | 109700 | 109800 | 109400 | 6317 |
| 524 | 20231228 | 095300 | 96602315300 | 109600 | 109700 | 109700 | 109400 | 5194 |
| 525 | 20231228 | 095200 | 96033181100 | 109600 | 109200 | 109700 | 109100 | 7315 |
| 526 | 20231228 | 095100 | 95232572700 | 109200 | 108400 | 109200 | 108400 | 3739 |
| 527 | 20231228 | 095000 | 94825308200 | 108500 | 108400 | 108600 | 108300 | 6896 |
| 528 | 20231228 | 094900 | 94077939600 | 108400 | 108100 | 108400 | 108100 | 7451 |
| 529 | 20231228 | 094800 | 93271676400 | 108200 | 108500 | 108600 | 108100 | 10070 |
| 530 | 20231228 | 094700 | 92181131500 | 108400 | 108600 | 108600 | 108300 | 7781 |
| 531 | 20231228 | 094600 | 91337196100 | 108500 | 108900 | 109000 | 108300 | 9573 |
| 532 | 20231228 | 094500 | 90296687600 | 108900 | 107700 | 109000 | 107500 | 14457 |
| 533 | 20231228 | 094400 | 88732623800 | 107700 | 108500 | 108600 | 107700 | 25377 |
| 534 | 20231228 | 094300 | 85989401100 | 108500 | 109300 | 109400 | 108500 | 24650 |
| 535 | 20231228 | 094200 | 83302822900 | 109400 | 109600 | 109700 | 109300 | 5878 |
| 536 | 20231228 | 094100 | 82659545300 | 109700 | 109200 | 109800 | 109100 | 8811 |
| 537 | 20231228 | 094000 | 81695880700 | 109100 | 109000 | 109300 | 109000 | 15820 |
| 538 | 20231228 | 093900 | 79969875000 | 109000 | 110000 | 110100 | 109000 | 34915 |
| 539 | 20231228 | 093800 | 76144141000 | 110100 | 110300 | 110300 | 110000 | 20348 |
| 540 | 20231228 | 093700 | 73904627500 | 110300 | 110400 | 110500 | 110200 | 3811 |
| 541 | 20231228 | 093600 | 73484269000 | 110400 | 110400 | 110700 | 110200 | 6950 |
| 542 | 20231228 | 093500 | 72717576400 | 110400 | 110400 | 110600 | 110400 | 2620 |
| 543 | 20231228 | 093400 | 72428267200 | 110500 | 110600 | 110700 | 110300 | 8086 |
| 544 | 20231228 | 093300 | 71535335500 | 110700 | 110700 | 111000 | 110500 | 6350 |
| 545 | 20231228 | 093200 | 70832424300 | 110700 | 110000 | 110700 | 110000 | 6967 |
| 546 | 20231228 | 093100 | 70064213700 | 110000 | 110300 | 110400 | 110000 | 24941 |
| 547 | 20231228 | 093000 | 67316876400 | 110300 | 110900 | 110900 | 110300 | 18903 |
| 548 | 20231228 | 092900 | 65227159100 | 110900 | 110800 | 111400 | 110600 | 13924 |
| 549 | 20231228 | 092800 | 63685219900 | 110800 | 111300 | 111300 | 110800 | 16494 |
| 550 | 20231228 | 092700 | 61853933700 | 111300 | 111900 | 112000 | 111300 | 5380 |
| 551 | 20231228 | 092600 | 61253489600 | 111900 | 111500 | 112000 | 111400 | 1749 |
| 552 | 20231228 | 092500 | 61058029200 | 112000 | 111400 | 112000 | 111100 | 4298 |
| 553 | 20231228 | 092400 | 60579740400 | 111300 | 111100 | 111600 | 111000 | 4327 |
| 554 | 20231228 | 092300 | 60098705300 | 111100 | 112300 | 112300 | 110900 | 15634 |
| 555 | 20231228 | 092200 | 58353433300 | 112300 | 112300 | 112500 | 112100 | 4314 |
| 556 | 20231228 | 092100 | 57869093200 | 112200 | 112300 | 112500 | 112100 | 5325 |
| 557 | 20231228 | 092000 | 57271235400 | 112300 | 111800 | 112800 | 111700 | 11619 |
| 558 | 20231228 | 091900 | 55966687500 | 111800 | 110800 | 111900 | 110700 | 6607 |
| 559 | 20231228 | 091800 | 55231710100 | 110800 | 110700 | 110900 | 110700 | 7039 |
| 560 | 20231228 | 091700 | 54452061400 | 110800 | 110700 | 111500 | 110500 | 8448 |
| 561 | 20231228 | 091600 | 53516040600 | 110700 | 111600 | 111700 | 110700 | 13295 |
| 562 | 20231228 | 091500 | 52038024200 | 111800 | 111500 | 112300 | 111300 | 9046 |
| 563 | 20231228 | 091400 | 51027083300 | 111500 | 110400 | 111900 | 110300 | 8687 |
| 564 | 20231228 | 091300 | 50060576200 | 110300 | 111200 | 111700 | 110100 | 31632 |
| 565 | 20231228 | 091200 | 46566091600 | 111200 | 111100 | 112400 | 111000 | 24366 |
| 566 | 20231228 | 091100 | 43847941000 | 111200 | 111600 | 111800 | 110100 | 29688 |
| 567 | 20231228 | 091000 | 40556306000 | 111600 | 112900 | 113500 | 111300 | 25318 |
| 568 | 20231228 | 090900 | 37713112900 | 113000 | 113000 | 114100 | 112400 | 18909 |
| 569 | 20231228 | 090800 | 35567404700 | 113100 | 113900 | 114000 | 111900 | 24774 |
| 570 | 20231228 | 090700 | 32771912200 | 114000 | 115000 | 115200 | 113900 | 27285 |
| 571 | 20231228 | 090600 | 29654922300 | 115000 | 116200 | 116300 | 115000 | 31438 |
| 572 | 20231228 | 090500 | 26015714000 | 116100 | 116600 | 117000 | 116100 | 24730 |
| 573 | 20231228 | 090400 | 23138169300 | 116500 | 116900 | 117000 | 115900 | 19208 |
| 574 | 20231228 | 090300 | 20906015500 | 116600 | 119300 | 119700 | 116600 | 39404 |
| 575 | 20231228 | 090200 | 16252819300 | 119300 | 119500 | 120200 | 118800 | 61100 |
| 576 | 20231228 | 090100 | 8941058800 | 119300 | 117900 | 119500 | 117600 | 31781 |
| 577 | 20231228 | 090000 | 5164915300 | 117500 | 117000 | 118200 | 116900 | 36053 |