34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 184100 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 22115 |
| 3 | 20231228 | 184000 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 4 | 20231228 | 183900 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 5 | 20231228 | 183800 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 6 | 20231228 | 183700 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 7 | 20231228 | 183600 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 8 | 20231228 | 183500 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 9 | 20231228 | 183400 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 10 | 20231228 | 183300 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 11 | 20231228 | 183200 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 12 | 20231228 | 183100 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 13 | 20231228 | 183000 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 14 | 20231228 | 182900 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 15 | 20231228 | 182800 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 16 | 20231228 | 182700 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 17 | 20231228 | 182600 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 18 | 20231228 | 182500 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 19 | 20231228 | 182400 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 20 | 20231228 | 182300 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 21 | 20231228 | 182200 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 22 | 20231228 | 182100 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 23 | 20231228 | 182000 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 24 | 20231228 | 181900 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 25 | 20231228 | 181800 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 26 | 20231228 | 181700 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 27 | 20231228 | 181600 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 28 | 20231228 | 181500 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 29 | 20231228 | 181400 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 30 | 20231228 | 181300 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 31 | 20231228 | 181200 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 32 | 20231228 | 181100 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 22115 |
| 33 | 20231228 | 181000 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 34 | 20231228 | 180900 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 35 | 20231228 | 180800 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 36 | 20231228 | 180700 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 37 | 20231228 | 180600 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 38 | 20231228 | 180500 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 39 | 20231228 | 180400 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 40 | 20231228 | 180300 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 41 | 20231228 | 180200 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 42 | 20231228 | 180100 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 43 | 20231228 | 180000 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 44 | 20231228 | 175900 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 45 | 20231228 | 175800 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 46 | 20231228 | 175700 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 47 | 20231228 | 175600 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 48 | 20231228 | 175500 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 49 | 20231228 | 175400 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 50 | 20231228 | 175300 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 51 | 20231228 | 175200 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 52 | 20231228 | 175100 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 53 | 20231228 | 175000 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 54 | 20231228 | 174900 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 55 | 20231228 | 174800 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 56 | 20231228 | 174700 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 57 | 20231228 | 174600 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 58 | 20231228 | 174500 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 59 | 20231228 | 174400 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 60 | 20231228 | 174300 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 61 | 20231228 | 174200 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 62 | 20231228 | 174100 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 22115 |
| 63 | 20231228 | 174000 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 64 | 20231228 | 173900 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 65 | 20231228 | 173800 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 66 | 20231228 | 173700 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 67 | 20231228 | 173600 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 68 | 20231228 | 173500 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 69 | 20231228 | 173400 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 70 | 20231228 | 173300 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 71 | 20231228 | 173200 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 72 | 20231228 | 173100 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 73 | 20231228 | 173000 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 74 | 20231228 | 172900 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 75 | 20231228 | 172800 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 76 | 20231228 | 172700 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 77 | 20231228 | 172600 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 78 | 20231228 | 172500 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 79 | 20231228 | 172400 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 80 | 20231228 | 172300 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 81 | 20231228 | 172200 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 82 | 20231228 | 172100 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 83 | 20231228 | 172000 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 84 | 20231228 | 171900 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 85 | 20231228 | 171800 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 86 | 20231228 | 171700 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 87 | 20231228 | 171600 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 88 | 20231228 | 171500 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 89 | 20231228 | 171400 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 90 | 20231228 | 171300 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 91 | 20231228 | 171200 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 92 | 20231228 | 171100 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 22115 |
| 93 | 20231228 | 171000 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 94 | 20231228 | 170900 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 95 | 20231228 | 170800 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 96 | 20231228 | 170700 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 97 | 20231228 | 170600 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 98 | 20231228 | 170500 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 99 | 20231228 | 170400 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 100 | 20231228 | 170300 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 101 | 20231228 | 170200 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 102 | 20231228 | 170100 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 103 | 20231228 | 170000 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 104 | 20231228 | 165900 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 105 | 20231228 | 165800 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 106 | 20231228 | 165700 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 107 | 20231228 | 165600 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 108 | 20231228 | 165500 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 109 | 20231228 | 165400 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 110 | 20231228 | 165300 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 111 | 20231228 | 165200 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 112 | 20231228 | 165100 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 113 | 20231228 | 165000 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 114 | 20231228 | 164900 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 115 | 20231228 | 164800 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 116 | 20231228 | 164700 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 117 | 20231228 | 164600 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 118 | 20231228 | 164500 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 119 | 20231228 | 164400 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 120 | 20231228 | 164300 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 121 | 20231228 | 164200 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 122 | 20231228 | 164100 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 22115 |
| 123 | 20231228 | 164000 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 124 | 20231228 | 163900 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 125 | 20231228 | 163800 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 126 | 20231228 | 163700 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 127 | 20231228 | 163600 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 128 | 20231228 | 163500 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 129 | 20231228 | 163400 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 130 | 20231228 | 163300 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 131 | 20231228 | 163200 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 132 | 20231228 | 163100 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 133 | 20231228 | 163000 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 134 | 20231228 | 162900 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 135 | 20231228 | 162800 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 136 | 20231228 | 162700 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 137 | 20231228 | 162600 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 138 | 20231228 | 162500 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 139 | 20231228 | 162400 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 140 | 20231228 | 162300 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 141 | 20231228 | 162200 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 142 | 20231228 | 162100 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 143 | 20231228 | 162000 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 144 | 20231228 | 161900 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 145 | 20231228 | 161800 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 146 | 20231228 | 161700 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 147 | 20231228 | 161600 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 148 | 20231228 | 161500 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 149 | 20231228 | 161400 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 150 | 20231228 | 161300 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 151 | 20231228 | 161200 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 152 | 20231228 | 161100 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 22115 |
| 153 | 20231228 | 161000 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 154 | 20231228 | 160900 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 155 | 20231228 | 160800 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 156 | 20231228 | 160700 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 157 | 20231228 | 160600 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 158 | 20231228 | 160500 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 159 | 20231228 | 160400 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 160 | 20231228 | 160300 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 161 | 20231228 | 160200 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 162 | 20231228 | 160100 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 163 | 20231228 | 160000 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 164 | 20231228 | 155900 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 165 | 20231228 | 155800 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 166 | 20231228 | 155700 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 167 | 20231228 | 155600 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 168 | 20231228 | 155500 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 169 | 20231228 | 155400 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 170 | 20231228 | 155300 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 171 | 20231228 | 155200 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 172 | 20231228 | 155100 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 173 | 20231228 | 155000 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 174 | 20231228 | 154900 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 175 | 20231228 | 154800 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 176 | 20231228 | 154700 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 177 | 20231228 | 154600 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 178 | 20231228 | 154500 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 179 | 20231228 | 154400 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 180 | 20231228 | 154300 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 181 | 20231228 | 154200 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 182 | 20231228 | 154100 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 22115 |
| 183 | 20231228 | 154000 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 184 | 20231228 | 153900 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 185 | 20231228 | 153800 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 186 | 20231228 | 153700 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 187 | 20231228 | 153600 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 188 | 20231228 | 153500 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 189 | 20231228 | 153400 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 190 | 20231228 | 153300 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 191 | 20231228 | 153200 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 192 | 20231228 | 153100 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 0 |
| 193 | 20231228 | 153000 | 120917979000 | 359000 | 359000 | 359000 | 359000 | 22115 |
| 194 | 20231228 | 152900 | 112978694000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 195 | 20231228 | 152800 | 112978694000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 196 | 20231228 | 152700 | 112978694000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 197 | 20231228 | 152600 | 112978694000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 198 | 20231228 | 152500 | 112978694000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 199 | 20231228 | 152400 | 112978694000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 200 | 20231228 | 152300 | 112978694000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 201 | 20231228 | 152200 | 112978694000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 202 | 20231228 | 152100 | 112978694000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 203 | 20231228 | 152000 | 112978694000 | 358000 | 358000 | 358000 | 358000 | 0 |
| 204 | 20231228 | 151900 | 112978694000 | 358000 | 357500 | 358000 | 357500 | 1226 |
| 205 | 20231228 | 151800 | 112540102000 | 357500 | 358000 | 358500 | 357500 | 3011 |
| 206 | 20231228 | 151700 | 111463286500 | 358000 | 358500 | 358500 | 358000 | 1266 |
| 207 | 20231228 | 151600 | 111010026500 | 358000 | 358500 | 358500 | 358000 | 1890 |
| 208 | 20231228 | 151500 | 110333374000 | 358500 | 358500 | 358500 | 358000 | 730 |
| 209 | 20231228 | 151400 | 110072017500 | 358500 | 358000 | 358500 | 358000 | 768 |
| 210 | 20231228 | 151300 | 109796942500 | 358500 | 358500 | 358500 | 358000 | 366 |
| 211 | 20231228 | 151200 | 109665823000 | 358500 | 358500 | 358500 | 358000 | 1588 |
| 212 | 20231228 | 151100 | 109097194500 | 358500 | 358500 | 358500 | 358000 | 2288 |
| 213 | 20231228 | 151000 | 108277820000 | 358000 | 358500 | 358500 | 358000 | 439 |
| 214 | 20231228 | 150900 | 108120536000 | 358000 | 358000 | 358500 | 358000 | 275 |
| 215 | 20231228 | 150800 | 108022032500 | 358500 | 358500 | 358500 | 358000 | 2063 |
| 216 | 20231228 | 150700 | 107283434500 | 358500 | 358000 | 358500 | 358000 | 491 |
| 217 | 20231228 | 150600 | 107107598000 | 358000 | 358500 | 358500 | 358000 | 479 |
| 218 | 20231228 | 150500 | 106936064500 | 358000 | 358000 | 358500 | 358000 | 552 |
| 219 | 20231228 | 150400 | 106738420000 | 358500 | 358000 | 358500 | 358000 | 218 |
| 220 | 20231228 | 150300 | 106660295000 | 358500 | 358000 | 358500 | 358000 | 391 |
| 221 | 20231228 | 150200 | 106520244500 | 358500 | 358500 | 358500 | 358000 | 422 |
| 222 | 20231228 | 150100 | 106369131500 | 358000 | 358500 | 359000 | 358000 | 758 |
| 223 | 20231228 | 150000 | 106097380500 | 358500 | 359000 | 359000 | 358500 | 375 |
| 224 | 20231228 | 145900 | 105962898000 | 358500 | 358500 | 359000 | 358500 | 466 |
| 225 | 20231228 | 145800 | 105795812500 | 358500 | 358500 | 359000 | 358500 | 124 |
| 226 | 20231228 | 145700 | 105751340000 | 358500 | 358500 | 359000 | 358500 | 1390 |
| 227 | 20231228 | 145600 | 105252992000 | 358500 | 359500 | 359500 | 358500 | 2936 |
| 228 | 20231228 | 145500 | 104198941500 | 359500 | 359500 | 359500 | 359000 | 2223 |
| 229 | 20231228 | 145400 | 103399826000 | 359500 | 359500 | 359500 | 359000 | 406 |
| 230 | 20231228 | 145300 | 103253905500 | 359000 | 359000 | 359500 | 359000 | 432 |
| 231 | 20231228 | 145200 | 103098658500 | 359000 | 359000 | 359500 | 359000 | 190 |
| 232 | 20231228 | 145100 | 103030421500 | 359000 | 359000 | 359500 | 358500 | 1652 |
| 233 | 20231228 | 145000 | 102437370000 | 358500 | 359000 | 359000 | 358500 | 2990 |
| 234 | 20231228 | 144900 | 101364336500 | 358500 | 359000 | 359000 | 358500 | 189 |
| 235 | 20231228 | 144800 | 101296554000 | 358500 | 358500 | 359000 | 358500 | 46 |
| 236 | 20231228 | 144700 | 101280059000 | 358500 | 359000 | 359000 | 358500 | 707 |
| 237 | 20231228 | 144600 | 101026583000 | 358500 | 358500 | 359000 | 358500 | 483 |
| 238 | 20231228 | 144500 | 100853400000 | 358500 | 359000 | 359000 | 358500 | 404 |
| 239 | 20231228 | 144400 | 100708554000 | 359000 | 358500 | 359000 | 358500 | 959 |
| 240 | 20231228 | 144300 | 100364506000 | 359000 | 359000 | 359000 | 358500 | 480 |
| 241 | 20231228 | 144200 | 100192237500 | 358500 | 359000 | 359500 | 358500 | 1103 |
| 242 | 20231228 | 144100 | 99796281500 | 359500 | 359500 | 359500 | 359000 | 527 |
| 243 | 20231228 | 144000 | 99607048000 | 359000 | 359000 | 359500 | 359000 | 572 |
| 244 | 20231228 | 143900 | 99401689000 | 359000 | 359000 | 359500 | 359000 | 136 |
| 245 | 20231228 | 143800 | 99352821000 | 359000 | 359000 | 359500 | 359000 | 79 |
| 246 | 20231228 | 143700 | 99324446000 | 359000 | 358500 | 359500 | 358500 | 1784 |
| 247 | 20231228 | 143600 | 98683965500 | 359000 | 359000 | 359000 | 358500 | 79 |
| 248 | 20231228 | 143500 | 98655627500 | 359000 | 358500 | 359000 | 358500 | 128 |
| 249 | 20231228 | 143400 | 98609723000 | 359000 | 359000 | 359000 | 358500 | 83 |
| 250 | 20231228 | 143300 | 98579954000 | 358500 | 359000 | 359000 | 358500 | 47 |
| 251 | 20231228 | 143200 | 98563088000 | 359000 | 359500 | 359500 | 358500 | 1435 |
| 252 | 20231228 | 143100 | 98047953000 | 359500 | 359500 | 359500 | 359000 | 43 |
| 253 | 20231228 | 143000 | 98032507500 | 359500 | 359500 | 359500 | 359000 | 91 |
| 254 | 20231228 | 142900 | 97999801500 | 359500 | 359000 | 359500 | 359000 | 91 |
| 255 | 20231228 | 142800 | 97967118000 | 359000 | 358500 | 359500 | 358500 | 1687 |
| 256 | 20231228 | 142700 | 97361495000 | 358500 | 358500 | 359000 | 358500 | 138 |
| 257 | 20231228 | 142600 | 97311971000 | 359000 | 358500 | 359000 | 358500 | 289 |
| 258 | 20231228 | 142500 | 97208348000 | 358500 | 358500 | 359000 | 358500 | 762 |
| 259 | 20231228 | 142400 | 96935022500 | 358500 | 359000 | 359000 | 358500 | 296 |
| 260 | 20231228 | 142300 | 96828764500 | 359000 | 359000 | 359000 | 358500 | 306 |
| 261 | 20231228 | 142200 | 96718912000 | 359000 | 359500 | 359500 | 358500 | 2228 |
| 262 | 20231228 | 142100 | 95919049000 | 359500 | 359500 | 359500 | 359000 | 146 |
| 263 | 20231228 | 142000 | 95866587000 | 359000 | 359500 | 359500 | 359000 | 144 |
| 264 | 20231228 | 141900 | 95814876000 | 359500 | 359000 | 359500 | 359000 | 713 |
| 265 | 20231228 | 141800 | 95558894500 | 359000 | 359500 | 359500 | 359000 | 158 |
| 266 | 20231228 | 141700 | 95502122000 | 359500 | 359500 | 359500 | 359000 | 347 |
| 267 | 20231228 | 141600 | 95377495000 | 359000 | 359500 | 359500 | 359000 | 175 |
| 268 | 20231228 | 141500 | 95314647000 | 359500 | 359500 | 359500 | 359000 | 235 |
| 269 | 20231228 | 141400 | 95230193000 | 359500 | 360000 | 360000 | 359000 | 670 |
| 270 | 20231228 | 141300 | 94989452000 | 359500 | 359500 | 360000 | 359500 | 2700 |
| 271 | 20231228 | 141200 | 94018775500 | 359500 | 360000 | 360000 | 359500 | 247 |
| 272 | 20231228 | 141100 | 93929961500 | 360000 | 360000 | 360000 | 359500 | 112 |
| 273 | 20231228 | 141000 | 93889678000 | 360000 | 360000 | 360000 | 359500 | 172 |
| 274 | 20231228 | 140900 | 93827818000 | 360000 | 359500 | 360000 | 359500 | 162 |
| 275 | 20231228 | 140800 | 93769526000 | 360000 | 360000 | 360000 | 359500 | 217 |
| 276 | 20231228 | 140700 | 93691444000 | 359500 | 360000 | 360000 | 359500 | 91 |
| 277 | 20231228 | 140600 | 93658722000 | 360000 | 360000 | 360000 | 359500 | 166 |
| 278 | 20231228 | 140500 | 93599001000 | 360000 | 360000 | 360000 | 359500 | 217 |
| 279 | 20231228 | 140400 | 93520887500 | 359500 | 360000 | 360000 | 359500 | 1189 |
| 280 | 20231228 | 140300 | 93092915000 | 360000 | 359500 | 360000 | 359500 | 1709 |
| 281 | 20231228 | 140200 | 92478438500 | 360000 | 360000 | 360000 | 359500 | 168 |
| 282 | 20231228 | 140100 | 92417963500 | 360000 | 360000 | 360000 | 359500 | 369 |
| 283 | 20231228 | 140000 | 92285143000 | 360000 | 359500 | 360000 | 359500 | 357 |
| 284 | 20231228 | 135900 | 92156646000 | 359500 | 359000 | 360000 | 359000 | 3749 |
| 285 | 20231228 | 135800 | 90808868500 | 359000 | 359000 | 359500 | 359000 | 328 |
| 286 | 20231228 | 135700 | 90691017000 | 359500 | 359000 | 359500 | 359000 | 432 |
| 287 | 20231228 | 135600 | 90535821500 | 359000 | 359000 | 359500 | 359000 | 432 |
| 288 | 20231228 | 135500 | 90380681500 | 359500 | 359500 | 359500 | 359000 | 319 |
| 289 | 20231228 | 135400 | 90266151500 | 359000 | 359000 | 359500 | 358500 | 2550 |
| 290 | 20231228 | 135300 | 89350683500 | 359000 | 359000 | 359000 | 358500 | 58 |
| 291 | 20231228 | 135200 | 89329871500 | 359000 | 358500 | 359000 | 358500 | 428 |
| 292 | 20231228 | 135100 | 89176225000 | 359000 | 359000 | 359000 | 358500 | 80 |
| 293 | 20231228 | 135000 | 89147512500 | 358500 | 359000 | 359000 | 358500 | 663 |
| 294 | 20231228 | 134900 | 88909724500 | 359000 | 358500 | 359000 | 358500 | 150 |
| 295 | 20231228 | 134800 | 88855930000 | 358500 | 359000 | 359000 | 358500 | 517 |
| 296 | 20231228 | 134700 | 88670528500 | 359000 | 359000 | 359000 | 358500 | 1974 |
| 297 | 20231228 | 134600 | 87961882500 | 359000 | 359000 | 359000 | 358500 | 32 |
| 298 | 20231228 | 134500 | 87950397000 | 359000 | 358500 | 359000 | 358500 | 510 |
| 299 | 20231228 | 134400 | 87767503500 | 358500 | 358000 | 359000 | 358000 | 4004 |
| 300 | 20231228 | 134300 | 86332047500 | 358500 | 358500 | 358500 | 358000 | 120 |
| 301 | 20231228 | 134200 | 86289070500 | 358000 | 358000 | 358500 | 358000 | 165 |
| 302 | 20231228 | 134100 | 86229996000 | 358000 | 358500 | 358500 | 358000 | 246 |
| 303 | 20231228 | 134000 | 86141908000 | 358000 | 358500 | 358500 | 358000 | 92 |
| 304 | 20231228 | 133900 | 86108962500 | 358500 | 358000 | 358500 | 358000 | 172 |
| 305 | 20231228 | 133800 | 86047329000 | 358500 | 358500 | 358500 | 358000 | 417 |
| 306 | 20231228 | 133700 | 85897857000 | 358500 | 358500 | 358500 | 358000 | 51 |
| 307 | 20231228 | 133600 | 85879583500 | 358000 | 358000 | 358500 | 358000 | 83 |
| 308 | 20231228 | 133500 | 85849845500 | 358000 | 358000 | 358500 | 358000 | 1073 |
| 309 | 20231228 | 133400 | 85465676500 | 358500 | 358000 | 358500 | 358000 | 532 |
| 310 | 20231228 | 133300 | 85274971000 | 358000 | 358500 | 358500 | 358000 | 921 |
| 311 | 20231228 | 133200 | 84945241000 | 358500 | 358500 | 358500 | 358000 | 689 |
| 312 | 20231228 | 133100 | 84698547000 | 358500 | 358500 | 358500 | 358000 | 206 |
| 313 | 20231228 | 133000 | 84624745000 | 358000 | 358000 | 358500 | 357500 | 915 |
| 314 | 20231228 | 132900 | 84297153500 | 358000 | 358000 | 358000 | 357500 | 98 |
| 315 | 20231228 | 132800 | 84262107500 | 358000 | 358000 | 358000 | 357500 | 114 |
| 316 | 20231228 | 132700 | 84221323500 | 357500 | 357500 | 358000 | 357000 | 160 |
| 317 | 20231228 | 132600 | 84164133000 | 357000 | 357000 | 357500 | 356500 | 453 |
| 318 | 20231228 | 132500 | 84002334000 | 357000 | 357000 | 357000 | 356500 | 253 |
| 319 | 20231228 | 132400 | 83912044500 | 356500 | 357000 | 357000 | 356500 | 142 |
| 320 | 20231228 | 132300 | 83861366000 | 356500 | 356500 | 357000 | 356000 | 1665 |
| 321 | 20231228 | 132200 | 83268063500 | 356500 | 358000 | 358000 | 356500 | 4503 |
| 322 | 20231228 | 132100 | 81659486000 | 358000 | 358000 | 358000 | 357500 | 2766 |
| 323 | 20231228 | 132000 | 80669287500 | 358000 | 358000 | 358500 | 358000 | 131 |
| 324 | 20231228 | 131900 | 80622353500 | 358500 | 358500 | 358500 | 358000 | 202 |
| 325 | 20231228 | 131800 | 80550016000 | 358500 | 358500 | 359000 | 358000 | 1080 |
| 326 | 20231228 | 131700 | 80163020500 | 358500 | 359000 | 359000 | 358500 | 81 |
| 327 | 20231228 | 131600 | 80133972500 | 358500 | 358500 | 359000 | 358500 | 117 |
| 328 | 20231228 | 131500 | 80092027500 | 358500 | 358500 | 358500 | 358000 | 591 |
| 329 | 20231228 | 131400 | 79880164500 | 358500 | 358500 | 358500 | 358000 | 104 |
| 330 | 20231228 | 131300 | 79842883000 | 358500 | 359000 | 359000 | 358000 | 194 |
| 331 | 20231228 | 131200 | 79773401000 | 359000 | 358500 | 359000 | 358500 | 346 |
| 332 | 20231228 | 131100 | 79649359000 | 358500 | 359000 | 359000 | 358000 | 632 |
| 333 | 20231228 | 131000 | 79422790500 | 358500 | 358500 | 359000 | 358500 | 542 |
| 334 | 20231228 | 130900 | 79228483000 | 358500 | 358500 | 358500 | 358000 | 1753 |
| 335 | 20231228 | 130800 | 78600066500 | 358500 | 358500 | 358500 | 358000 | 253 |
| 336 | 20231228 | 130700 | 78509451500 | 358500 | 358500 | 358500 | 358000 | 59 |
| 337 | 20231228 | 130600 | 78488309500 | 358500 | 358000 | 358500 | 358000 | 116 |
| 338 | 20231228 | 130500 | 78446762000 | 358000 | 358500 | 358500 | 358000 | 49 |
| 339 | 20231228 | 130400 | 78429212500 | 358000 | 358500 | 358500 | 358000 | 70 |
| 340 | 20231228 | 130300 | 78404143000 | 358000 | 358000 | 358500 | 358000 | 42 |
| 341 | 20231228 | 130200 | 78389093000 | 358500 | 358500 | 358500 | 358500 | 20 |
| 342 | 20231228 | 130100 | 78381923000 | 358500 | 358000 | 358500 | 358000 | 36 |
| 343 | 20231228 | 130000 | 78369029000 | 358500 | 358000 | 358500 | 358000 | 58 |
| 344 | 20231228 | 125900 | 78348244500 | 358500 | 358500 | 358500 | 358000 | 38 |
| 345 | 20231228 | 125800 | 78334623500 | 358500 | 358500 | 358500 | 358000 | 86 |
| 346 | 20231228 | 125700 | 78303810000 | 358500 | 358000 | 358500 | 358000 | 80 |
| 347 | 20231228 | 125600 | 78275158000 | 358000 | 358000 | 358500 | 358000 | 137 |
| 348 | 20231228 | 125500 | 78226102000 | 358000 | 358000 | 358500 | 358000 | 83 |
| 349 | 20231228 | 125400 | 78196386000 | 358000 | 358000 | 358500 | 358000 | 452 |
| 350 | 20231228 | 125300 | 78034553500 | 358000 | 358500 | 358500 | 358000 | 53 |
| 351 | 20231228 | 125200 | 78015574500 | 358000 | 358000 | 358500 | 358000 | 201 |
| 352 | 20231228 | 125100 | 77943597000 | 358000 | 358500 | 358500 | 358000 | 54 |
| 353 | 20231228 | 125000 | 77924253500 | 358000 | 358000 | 358500 | 358000 | 64 |
| 354 | 20231228 | 124900 | 77901331500 | 358500 | 358000 | 358500 | 358000 | 152 |
| 355 | 20231228 | 124800 | 77846912500 | 358000 | 358500 | 358500 | 358000 | 137 |
| 356 | 20231228 | 124700 | 77797862500 | 358000 | 358000 | 358500 | 357500 | 324 |
| 357 | 20231228 | 124600 | 77681887500 | 357500 | 358000 | 358500 | 357500 | 952 |
| 358 | 20231228 | 124500 | 77341070500 | 358500 | 358500 | 358500 | 358000 | 155 |
| 359 | 20231228 | 124400 | 77285561000 | 358000 | 358500 | 358500 | 358000 | 232 |
| 360 | 20231228 | 124300 | 77202501000 | 358500 | 358000 | 358500 | 358000 | 24 |
| 361 | 20231228 | 124200 | 77193905000 | 358000 | 358000 | 358500 | 358000 | 123 |
| 362 | 20231228 | 124100 | 77149870500 | 358500 | 358500 | 358500 | 358000 | 60 |
| 363 | 20231228 | 124000 | 77128384000 | 358500 | 358000 | 358500 | 357500 | 187 |
| 364 | 20231228 | 123900 | 77061435500 | 358000 | 358000 | 358000 | 357500 | 274 |
| 365 | 20231228 | 123800 | 76963360500 | 358000 | 358000 | 358500 | 358000 | 1182 |
| 366 | 20231228 | 123700 | 76540202000 | 358000 | 358000 | 358500 | 358000 | 167 |
| 367 | 20231228 | 123600 | 76480400500 | 358000 | 358500 | 358500 | 358000 | 364 |
| 368 | 20231228 | 123500 | 76349924500 | 358500 | 358500 | 358500 | 358000 | 371 |
| 369 | 20231228 | 123400 | 76216924500 | 358500 | 358000 | 358500 | 358000 | 102 |
| 370 | 20231228 | 123300 | 76180393500 | 358500 | 358000 | 358500 | 358000 | 228 |
| 371 | 20231228 | 123200 | 76098664000 | 358000 | 358500 | 358500 | 358000 | 45 |
| 372 | 20231228 | 123100 | 76082546000 | 358000 | 358000 | 358500 | 358000 | 40 |
| 373 | 20231228 | 123000 | 76068211000 | 358000 | 358000 | 358000 | 357500 | 619 |
| 374 | 20231228 | 122900 | 75846695500 | 358000 | 357500 | 358000 | 357500 | 229 |
| 375 | 20231228 | 122800 | 75764768500 | 358000 | 358000 | 358000 | 357500 | 91 |
| 376 | 20231228 | 122700 | 75732204000 | 358000 | 358500 | 358500 | 357500 | 371 |
| 377 | 20231228 | 122600 | 75599390000 | 358000 | 358500 | 358500 | 358000 | 504 |
| 378 | 20231228 | 122500 | 75418948500 | 358000 | 358500 | 358500 | 358000 | 202 |
| 379 | 20231228 | 122400 | 75346628000 | 358500 | 358500 | 358500 | 358000 | 149 |
| 380 | 20231228 | 122300 | 75293221500 | 358500 | 358000 | 358500 | 358000 | 24 |
| 381 | 20231228 | 122200 | 75284626000 | 358500 | 358000 | 358500 | 357500 | 1213 |
| 382 | 20231228 | 122100 | 74850369500 | 358000 | 357500 | 358000 | 357500 | 289 |
| 383 | 20231228 | 122000 | 74746918000 | 358000 | 357500 | 358000 | 357500 | 189 |
| 384 | 20231228 | 121900 | 74679269000 | 358000 | 358000 | 358000 | 357500 | 696 |
| 385 | 20231228 | 121800 | 74430285000 | 358000 | 358000 | 358000 | 357500 | 145 |
| 386 | 20231228 | 121700 | 74378409000 | 358000 | 358000 | 358500 | 357500 | 286 |
| 387 | 20231228 | 121600 | 74276020000 | 358000 | 358000 | 358500 | 357500 | 853 |
| 388 | 20231228 | 121500 | 73970740000 | 358000 | 358000 | 358500 | 358000 | 175 |
| 389 | 20231228 | 121400 | 73908080500 | 358000 | 358000 | 358500 | 358000 | 86 |
| 390 | 20231228 | 121300 | 73877276500 | 358000 | 358000 | 358500 | 358000 | 219 |
| 391 | 20231228 | 121200 | 73798860500 | 358000 | 358500 | 358500 | 358000 | 125 |
| 392 | 20231228 | 121100 | 73754083500 | 358000 | 358000 | 358500 | 358000 | 245 |
| 393 | 20231228 | 121000 | 73666301500 | 358500 | 358500 | 359000 | 358000 | 226 |
| 394 | 20231228 | 120900 | 73585281000 | 358500 | 359000 | 359000 | 358500 | 627 |
| 395 | 20231228 | 120800 | 73360495500 | 358500 | 359000 | 359000 | 358500 | 82 |
| 396 | 20231228 | 120700 | 73331080500 | 359000 | 358500 | 359000 | 358500 | 1773 |
| 397 | 20231228 | 120600 | 72694641500 | 358500 | 358500 | 359000 | 358500 | 156 |
| 398 | 20231228 | 120500 | 72638640000 | 359000 | 358500 | 359000 | 358500 | 506 |
| 399 | 20231228 | 120400 | 72457098500 | 359000 | 358500 | 359000 | 358000 | 263 |
| 400 | 20231228 | 120300 | 72362836500 | 358500 | 358500 | 358500 | 358000 | 494 |
| 401 | 20231228 | 120200 | 72185789500 | 358000 | 358000 | 359000 | 358000 | 2263 |
| 402 | 20231228 | 120100 | 71374718000 | 358500 | 358500 | 358500 | 358000 | 454 |
| 403 | 20231228 | 120000 | 71211975000 | 358500 | 358000 | 358500 | 358000 | 672 |
| 404 | 20231228 | 115900 | 70971391500 | 358000 | 358000 | 358000 | 357500 | 81 |
| 405 | 20231228 | 115800 | 70942395500 | 357500 | 357500 | 358000 | 357500 | 227 |
| 406 | 20231228 | 115700 | 70861215500 | 357500 | 358000 | 358000 | 357500 | 147 |
| 407 | 20231228 | 115600 | 70808633500 | 357500 | 357500 | 358000 | 357500 | 257 |
| 408 | 20231228 | 115500 | 70716747000 | 358000 | 358000 | 358000 | 357500 | 72 |
| 409 | 20231228 | 115400 | 70690989000 | 358000 | 358000 | 358000 | 357500 | 103 |
| 410 | 20231228 | 115300 | 70654121000 | 357500 | 357500 | 358000 | 357500 | 137 |
| 411 | 20231228 | 115200 | 70605136000 | 357500 | 357500 | 358000 | 357500 | 313 |
| 412 | 20231228 | 115100 | 70493098000 | 358000 | 358000 | 358000 | 357500 | 56 |
| 413 | 20231228 | 115000 | 70473053500 | 358000 | 358000 | 358000 | 357500 | 199 |
| 414 | 20231228 | 114900 | 70401822500 | 358000 | 358000 | 358000 | 357500 | 123 |
| 415 | 20231228 | 114800 | 70357801500 | 358000 | 357500 | 358000 | 357500 | 20 |
| 416 | 20231228 | 114700 | 70350644000 | 358000 | 358000 | 358500 | 358000 | 868 |
| 417 | 20231228 | 114600 | 70039899500 | 358500 | 358000 | 358500 | 358000 | 53 |
| 418 | 20231228 | 114500 | 70020910500 | 358500 | 358500 | 358500 | 358000 | 279 |
| 419 | 20231228 | 114400 | 69920907000 | 358500 | 358000 | 358500 | 358000 | 1356 |
| 420 | 20231228 | 114300 | 69435392500 | 358000 | 358000 | 358000 | 357500 | 165 |
| 421 | 20231228 | 114200 | 69376339500 | 358000 | 358000 | 358000 | 357500 | 648 |
| 422 | 20231228 | 114100 | 69144505000 | 357500 | 358000 | 358000 | 357500 | 614 |
| 423 | 20231228 | 114000 | 68924735500 | 358000 | 358000 | 358000 | 357500 | 75 |
| 424 | 20231228 | 113900 | 68897920000 | 357500 | 357500 | 358000 | 357500 | 330 |
| 425 | 20231228 | 113800 | 68779944500 | 357500 | 357500 | 358000 | 357500 | 834 |
| 426 | 20231228 | 113700 | 68481788500 | 357500 | 357500 | 358000 | 357500 | 83 |
| 427 | 20231228 | 113600 | 68452112000 | 357500 | 358000 | 358000 | 357500 | 622 |
| 428 | 20231228 | 113500 | 68229723500 | 358000 | 358000 | 358000 | 357500 | 615 |
| 429 | 20231228 | 113400 | 68009844000 | 358000 | 358000 | 358000 | 357500 | 67 |
| 430 | 20231228 | 113300 | 67985869500 | 358000 | 358500 | 358500 | 357500 | 1340 |
| 431 | 20231228 | 113200 | 67506126500 | 358500 | 358500 | 358500 | 358000 | 202 |
| 432 | 20231228 | 113100 | 67433779000 | 358500 | 358000 | 359000 | 358000 | 3292 |
| 433 | 20231228 | 113000 | 66253417000 | 358000 | 358000 | 358500 | 358000 | 391 |
| 434 | 20231228 | 112900 | 66113433500 | 358000 | 358500 | 358500 | 358000 | 90 |
| 435 | 20231228 | 112800 | 66081202000 | 358500 | 358500 | 358500 | 358000 | 114 |
| 436 | 20231228 | 112700 | 66040344500 | 358500 | 358000 | 358500 | 358000 | 572 |
| 437 | 20231228 | 112600 | 65835491000 | 358000 | 358500 | 358500 | 358000 | 38 |
| 438 | 20231228 | 112500 | 65821876000 | 358500 | 358000 | 358500 | 358000 | 1015 |
| 439 | 20231228 | 112400 | 65458081500 | 358500 | 358500 | 358500 | 358000 | 187 |
| 440 | 20231228 | 112300 | 65391129500 | 358000 | 358500 | 358500 | 358000 | 101 |
| 441 | 20231228 | 112200 | 65354934500 | 358500 | 357500 | 358500 | 357500 | 841 |
| 442 | 20231228 | 112100 | 65053820000 | 357500 | 357500 | 358000 | 357500 | 155 |
| 443 | 20231228 | 112000 | 64998396500 | 357500 | 358000 | 358000 | 357500 | 123 |
| 444 | 20231228 | 111900 | 64954372500 | 358000 | 358000 | 358000 | 357500 | 97 |
| 445 | 20231228 | 111800 | 64919652500 | 357500 | 358000 | 358000 | 357500 | 280 |
| 446 | 20231228 | 111700 | 64819435000 | 358000 | 358500 | 358500 | 357500 | 1078 |
| 447 | 20231228 | 111600 | 64433447000 | 358000 | 358500 | 358500 | 358000 | 135 |
| 448 | 20231228 | 111500 | 64385101500 | 358500 | 358000 | 358500 | 358000 | 239 |
| 449 | 20231228 | 111400 | 64299527500 | 358000 | 358500 | 358500 | 358000 | 96 |
| 450 | 20231228 | 111300 | 64265113000 | 358500 | 358000 | 358500 | 357500 | 358 |
| 451 | 20231228 | 111200 | 64136948000 | 358000 | 358000 | 358000 | 357500 | 381 |
| 452 | 20231228 | 111100 | 64000587000 | 358000 | 358000 | 358500 | 357500 | 649 |
| 453 | 20231228 | 111000 | 63768269000 | 358500 | 358000 | 358500 | 357500 | 1425 |
| 454 | 20231228 | 110900 | 63258016000 | 358000 | 357500 | 358000 | 357500 | 1112 |
| 455 | 20231228 | 110800 | 62859988500 | 358000 | 358000 | 358000 | 357500 | 100 |
| 456 | 20231228 | 110700 | 62824196500 | 358000 | 358000 | 358000 | 357500 | 110 |
| 457 | 20231228 | 110600 | 62784860000 | 358000 | 357500 | 358000 | 357500 | 843 |
| 458 | 20231228 | 110500 | 62483438500 | 358000 | 358000 | 358000 | 357500 | 234 |
| 459 | 20231228 | 110400 | 62399678000 | 358000 | 357500 | 358000 | 357500 | 203 |
| 460 | 20231228 | 110300 | 62327047500 | 357500 | 357500 | 358000 | 357500 | 369 |
| 461 | 20231228 | 110200 | 62194975000 | 358000 | 358000 | 358000 | 357500 | 417 |
| 462 | 20231228 | 110100 | 62045876000 | 358000 | 357500 | 358000 | 357000 | 250 |
| 463 | 20231228 | 110000 | 61956494000 | 357500 | 357500 | 357500 | 357000 | 1150 |
| 464 | 20231228 | 105900 | 61545638000 | 357500 | 357500 | 357500 | 357000 | 743 |
| 465 | 20231228 | 105800 | 61280080500 | 357000 | 357500 | 357500 | 357000 | 536 |
| 466 | 20231228 | 105700 | 61088650500 | 357500 | 357500 | 357500 | 357000 | 178 |
| 467 | 20231228 | 105600 | 61025035500 | 357500 | 357500 | 357500 | 357000 | 226 |
| 468 | 20231228 | 105500 | 60944260500 | 357500 | 356500 | 357500 | 356500 | 2076 |
| 469 | 20231228 | 105400 | 60203068500 | 357000 | 356500 | 357000 | 356500 | 104 |
| 470 | 20231228 | 105300 | 60165970000 | 356500 | 356500 | 357000 | 356500 | 91 |
| 471 | 20231228 | 105200 | 60133516500 | 356500 | 357000 | 357000 | 356500 | 410 |
| 472 | 20231228 | 105100 | 59987171000 | 357000 | 357000 | 357000 | 356500 | 80 |
| 473 | 20231228 | 105000 | 59958644500 | 356500 | 356500 | 357000 | 356500 | 812 |
| 474 | 20231228 | 104900 | 59669023000 | 356000 | 357000 | 357000 | 356000 | 1046 |
| 475 | 20231228 | 104800 | 59296227000 | 357000 | 357000 | 357000 | 356500 | 295 |
| 476 | 20231228 | 104700 | 59191053500 | 357000 | 356500 | 357000 | 356500 | 450 |
| 477 | 20231228 | 104600 | 59030624500 | 357000 | 356500 | 357000 | 356500 | 102 |
| 478 | 20231228 | 104500 | 58994252500 | 356500 | 356500 | 357000 | 356500 | 106 |
| 479 | 20231228 | 104400 | 58956437000 | 357000 | 356500 | 357000 | 356000 | 887 |
| 480 | 20231228 | 104300 | 58640178000 | 356500 | 356500 | 357000 | 356500 | 49 |
| 481 | 20231228 | 104200 | 58622702000 | 356500 | 356500 | 357000 | 356500 | 96 |
| 482 | 20231228 | 104100 | 58588456500 | 357000 | 356000 | 357000 | 356000 | 1141 |
| 483 | 20231228 | 104000 | 58181705000 | 356000 | 356000 | 356500 | 356000 | 253 |
| 484 | 20231228 | 103900 | 58091601500 | 356000 | 356500 | 356500 | 356000 | 146 |
| 485 | 20231228 | 103800 | 58039619000 | 356000 | 356000 | 356500 | 356000 | 397 |
| 486 | 20231228 | 103700 | 57898125500 | 356000 | 356500 | 356500 | 356000 | 58 |
| 487 | 20231228 | 103600 | 57877467000 | 356000 | 356000 | 356000 | 355500 | 1509 |
| 488 | 20231228 | 103500 | 57340287000 | 356000 | 356500 | 356500 | 356000 | 256 |
| 489 | 20231228 | 103400 | 57249069500 | 356500 | 356500 | 356500 | 356000 | 556 |
| 490 | 20231228 | 103300 | 57050875000 | 356500 | 356000 | 356500 | 356000 | 145 |
| 491 | 20231228 | 103200 | 56999245000 | 356000 | 355500 | 356000 | 355500 | 207 |
| 492 | 20231228 | 103100 | 56925564500 | 355500 | 356000 | 356000 | 355500 | 160 |
| 493 | 20231228 | 103000 | 56868635500 | 356000 | 356000 | 356000 | 355500 | 83 |
| 494 | 20231228 | 102900 | 56839089500 | 356000 | 355500 | 356000 | 355500 | 155 |
| 495 | 20231228 | 102800 | 56783936500 | 355500 | 356000 | 356500 | 355500 | 334 |
| 496 | 20231228 | 102700 | 56665031000 | 355500 | 356500 | 356500 | 355500 | 644 |
| 497 | 20231228 | 102600 | 56435656500 | 356500 | 356000 | 356500 | 356000 | 839 |
| 498 | 20231228 | 102500 | 56136604000 | 356000 | 355500 | 356000 | 355500 | 915 |
| 499 | 20231228 | 102400 | 55810908000 | 355500 | 355500 | 356000 | 355000 | 810 |
| 500 | 20231228 | 102300 | 55523003000 | 355500 | 356000 | 356000 | 355000 | 2572 |
| 501 | 20231228 | 102200 | 54608669000 | 356000 | 356000 | 356000 | 355500 | 451 |
| 502 | 20231228 | 102100 | 54448128000 | 355500 | 356000 | 356500 | 355500 | 622 |
| 503 | 20231228 | 102000 | 54226736000 | 356000 | 355500 | 356000 | 355500 | 203 |
| 504 | 20231228 | 101900 | 54154479000 | 356000 | 355500 | 356500 | 355500 | 1262 |
| 505 | 20231228 | 101800 | 53705494500 | 356000 | 355500 | 356000 | 355500 | 1512 |
| 506 | 20231228 | 101700 | 53167312000 | 355500 | 355500 | 356000 | 355500 | 302 |
| 507 | 20231228 | 101600 | 53059922500 | 355500 | 356000 | 356000 | 355500 | 79 |
| 508 | 20231228 | 101500 | 53031821000 | 356000 | 355500 | 356500 | 355000 | 1172 |
| 509 | 20231228 | 101400 | 52615028500 | 355500 | 355500 | 355500 | 354500 | 367 |
| 510 | 20231228 | 101300 | 52484802500 | 355000 | 354500 | 355500 | 354500 | 137 |
| 511 | 20231228 | 101200 | 52436170000 | 355500 | 355000 | 355500 | 354500 | 454 |
| 512 | 20231228 | 101100 | 52275024000 | 355000 | 356000 | 356000 | 355000 | 293 |
| 513 | 20231228 | 101000 | 52170998000 | 355500 | 355500 | 356000 | 355000 | 593 |
| 514 | 20231228 | 100900 | 51960186000 | 355500 | 355500 | 355500 | 355000 | 511 |
| 515 | 20231228 | 100800 | 51778548000 | 355500 | 354000 | 355500 | 353500 | 2012 |
| 516 | 20231228 | 100700 | 51065754500 | 354000 | 353500 | 354000 | 353500 | 560 |
| 517 | 20231228 | 100600 | 50867753000 | 354000 | 354000 | 354000 | 353500 | 318 |
| 518 | 20231228 | 100500 | 50755317000 | 354000 | 353500 | 354000 | 353500 | 318 |
| 519 | 20231228 | 100400 | 50642877500 | 354000 | 354000 | 354500 | 353500 | 1367 |
| 520 | 20231228 | 100300 | 50158961000 | 354000 | 354500 | 354500 | 354000 | 763 |
| 521 | 20231228 | 100200 | 49888794500 | 354500 | 354000 | 354500 | 354000 | 1638 |
| 522 | 20231228 | 100100 | 49308888000 | 354000 | 354000 | 354500 | 354000 | 484 |
| 523 | 20231228 | 100000 | 49137448500 | 354000 | 354500 | 354500 | 354000 | 1715 |
| 524 | 20231228 | 095900 | 48530046000 | 354500 | 355000 | 355500 | 354500 | 946 |
| 525 | 20231228 | 095800 | 48194479000 | 355000 | 356000 | 356000 | 355000 | 478 |
| 526 | 20231228 | 095700 | 48024690500 | 356000 | 356000 | 356000 | 355500 | 570 |
| 527 | 20231228 | 095600 | 47822033500 | 355500 | 354500 | 356000 | 354500 | 553 |
| 528 | 20231228 | 095500 | 47625739500 | 354500 | 354500 | 355000 | 354500 | 810 |
| 529 | 20231228 | 095400 | 47338563500 | 354500 | 355500 | 355500 | 354000 | 1806 |
| 530 | 20231228 | 095300 | 46697907500 | 355500 | 354500 | 356000 | 354500 | 3285 |
| 531 | 20231228 | 095200 | 45530280000 | 354500 | 354500 | 355500 | 354500 | 1284 |
| 532 | 20231228 | 095100 | 45074761000 | 354500 | 354000 | 354500 | 354000 | 370 |
| 533 | 20231228 | 095000 | 44943698500 | 354000 | 354000 | 354500 | 354000 | 790 |
| 534 | 20231228 | 094900 | 44664012500 | 354000 | 354500 | 355000 | 353500 | 4862 |
| 535 | 20231228 | 094800 | 42942641500 | 354000 | 355000 | 355000 | 354000 | 2446 |
| 536 | 20231228 | 094700 | 42075550000 | 355000 | 355500 | 355500 | 354000 | 6873 |
| 537 | 20231228 | 094600 | 39637497500 | 355500 | 356000 | 356000 | 355500 | 1815 |
| 538 | 20231228 | 094500 | 38992239000 | 355500 | 356000 | 356000 | 355500 | 290 |
| 539 | 20231228 | 094400 | 38889098500 | 356000 | 356000 | 356500 | 355500 | 580 |
| 540 | 20231228 | 094300 | 38682670500 | 356000 | 357000 | 357000 | 356000 | 691 |
| 541 | 20231228 | 094200 | 38436346500 | 357000 | 355500 | 357000 | 355500 | 523 |
| 542 | 20231228 | 094100 | 38250154500 | 356000 | 355500 | 356000 | 355500 | 1524 |
| 543 | 20231228 | 094000 | 37708318000 | 355500 | 356000 | 356500 | 355500 | 1122 |
| 544 | 20231228 | 093900 | 37308902500 | 356000 | 356500 | 356500 | 356000 | 963 |
| 545 | 20231228 | 093800 | 36966016000 | 356000 | 356500 | 357000 | 356000 | 483 |
| 546 | 20231228 | 093700 | 36793873000 | 356500 | 357000 | 357000 | 356000 | 852 |
| 547 | 20231228 | 093600 | 36490000500 | 357000 | 357500 | 358000 | 356500 | 4420 |
| 548 | 20231228 | 093500 | 34911896500 | 358000 | 357500 | 358000 | 357500 | 667 |
| 549 | 20231228 | 093400 | 34673286000 | 357500 | 358000 | 358500 | 357500 | 763 |
| 550 | 20231228 | 093300 | 34400298000 | 358000 | 358500 | 359000 | 358000 | 1373 |
| 551 | 20231228 | 093200 | 33908430000 | 358500 | 358000 | 358500 | 357500 | 1361 |
| 552 | 20231228 | 093100 | 33420873000 | 358000 | 358000 | 358500 | 357500 | 1626 |
| 553 | 20231228 | 093000 | 32838147500 | 358000 | 357500 | 358500 | 357500 | 710 |
| 554 | 20231228 | 092900 | 32584170500 | 357500 | 357000 | 358500 | 357000 | 1386 |
| 555 | 20231228 | 092800 | 32088696500 | 357000 | 358000 | 358000 | 357000 | 719 |
| 556 | 20231228 | 092700 | 31831765500 | 358000 | 359000 | 359000 | 357500 | 3161 |
| 557 | 20231228 | 092600 | 30699024000 | 359000 | 358000 | 359000 | 357500 | 3391 |
| 558 | 20231228 | 092500 | 29484478000 | 358000 | 356500 | 358000 | 356500 | 947 |
| 559 | 20231228 | 092400 | 29146387500 | 356500 | 357500 | 357500 | 356000 | 2335 |
| 560 | 20231228 | 092300 | 28313487000 | 357500 | 358500 | 358500 | 357000 | 2105 |
| 561 | 20231228 | 092200 | 27560272000 | 358500 | 358500 | 359000 | 357500 | 2783 |
| 562 | 20231228 | 092100 | 26563402000 | 358500 | 356500 | 358500 | 356500 | 2858 |
| 563 | 20231228 | 092000 | 25541370500 | 357000 | 356000 | 357000 | 355500 | 789 |
| 564 | 20231228 | 091900 | 25260386500 | 356000 | 355000 | 356000 | 354500 | 1084 |
| 565 | 20231228 | 091800 | 24875580500 | 354500 | 354500 | 355000 | 354000 | 882 |
| 566 | 20231228 | 091700 | 24562985500 | 355000 | 354500 | 355000 | 354500 | 634 |
| 567 | 20231228 | 091600 | 24338134000 | 354500 | 355000 | 355000 | 354000 | 1845 |
| 568 | 20231228 | 091500 | 23684154500 | 355000 | 356000 | 356500 | 355000 | 1887 |
| 569 | 20231228 | 091400 | 23013714000 | 356000 | 355000 | 356500 | 354500 | 2717 |
| 570 | 20231228 | 091300 | 22047003000 | 354500 | 355500 | 356000 | 354000 | 1985 |
| 571 | 20231228 | 091200 | 21342642500 | 355500 | 354500 | 356000 | 354000 | 1482 |
| 572 | 20231228 | 091100 | 20816309000 | 354000 | 354000 | 354500 | 353500 | 3522 |
| 573 | 20231228 | 091000 | 19569135000 | 354000 | 355000 | 355500 | 354000 | 2252 |
| 574 | 20231228 | 090900 | 18770344000 | 355000 | 355000 | 356000 | 354500 | 1808 |
| 575 | 20231228 | 090800 | 18128332000 | 355000 | 355000 | 355000 | 354000 | 5486 |
| 576 | 20231228 | 090700 | 16184098500 | 355000 | 355000 | 356000 | 354500 | 4189 |
| 577 | 20231228 | 090600 | 14696296500 | 355500 | 357000 | 357500 | 355000 | 3342 |
| 578 | 20231228 | 090500 | 13507015500 | 357000 | 355500 | 357000 | 355000 | 4360 |
| 579 | 20231228 | 090400 | 11956187500 | 355500 | 356000 | 356500 | 355000 | 3698 |
| 580 | 20231228 | 090300 | 10640985000 | 356500 | 358500 | 358500 | 356000 | 7189 |
| 581 | 20231228 | 090200 | 8073958500 | 358500 | 359500 | 360000 | 358000 | 5773 |
| 582 | 20231228 | 090100 | 6003442000 | 359500 | 361500 | 361500 | 359000 | 4429 |
| 583 | 20231228 | 090000 | 4410079000 | 361000 | 357500 | 362000 | 357500 | 12270 |