35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231226 | 185500 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 7616 |
| 3 | 20231226 | 185400 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 4 | 20231226 | 185300 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 5 | 20231226 | 185200 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 6 | 20231226 | 185100 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 7 | 20231226 | 185000 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 8 | 20231226 | 184900 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 9 | 20231226 | 184800 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 10 | 20231226 | 184700 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 11 | 20231226 | 184600 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 12 | 20231226 | 184500 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 13 | 20231226 | 184400 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 14 | 20231226 | 184300 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 15 | 20231226 | 184200 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 16 | 20231226 | 184100 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 17 | 20231226 | 184000 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 18 | 20231226 | 183900 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 19 | 20231226 | 183800 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 20 | 20231226 | 183700 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 21 | 20231226 | 183600 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 22 | 20231226 | 183500 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 23 | 20231226 | 183400 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 24 | 20231226 | 183300 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 25 | 20231226 | 183200 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 26 | 20231226 | 183100 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 27 | 20231226 | 183000 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 28 | 20231226 | 182900 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 29 | 20231226 | 182800 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 30 | 20231226 | 182700 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 31 | 20231226 | 182600 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 32 | 20231226 | 182500 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 7616 |
| 33 | 20231226 | 182400 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 34 | 20231226 | 182300 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 35 | 20231226 | 182200 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 36 | 20231226 | 182100 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 37 | 20231226 | 182000 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 38 | 20231226 | 181900 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 39 | 20231226 | 181800 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 40 | 20231226 | 181700 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 41 | 20231226 | 181600 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 42 | 20231226 | 181500 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 43 | 20231226 | 181400 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 44 | 20231226 | 181300 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 45 | 20231226 | 181200 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 46 | 20231226 | 181100 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 47 | 20231226 | 181000 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 48 | 20231226 | 180900 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 49 | 20231226 | 180800 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 50 | 20231226 | 180700 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 51 | 20231226 | 180600 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 52 | 20231226 | 180500 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 53 | 20231226 | 180400 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 54 | 20231226 | 180300 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 55 | 20231226 | 180200 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 56 | 20231226 | 180100 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 57 | 20231226 | 180000 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 58 | 20231226 | 175900 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 59 | 20231226 | 175800 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 60 | 20231226 | 175700 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 61 | 20231226 | 175600 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 62 | 20231226 | 175500 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 7616 |
| 63 | 20231226 | 175400 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 64 | 20231226 | 175300 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 65 | 20231226 | 175200 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 66 | 20231226 | 175100 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 67 | 20231226 | 175000 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 68 | 20231226 | 174900 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 69 | 20231226 | 174800 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 70 | 20231226 | 174700 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 71 | 20231226 | 174600 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 72 | 20231226 | 174500 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 73 | 20231226 | 174400 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 74 | 20231226 | 174300 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 75 | 20231226 | 174200 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 76 | 20231226 | 174100 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 77 | 20231226 | 174000 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 78 | 20231226 | 173900 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 79 | 20231226 | 173800 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 80 | 20231226 | 173700 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 81 | 20231226 | 173600 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 82 | 20231226 | 173500 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 83 | 20231226 | 173400 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 84 | 20231226 | 173300 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 85 | 20231226 | 173200 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 86 | 20231226 | 173100 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 87 | 20231226 | 173000 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 88 | 20231226 | 172900 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 89 | 20231226 | 172800 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 90 | 20231226 | 172700 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 91 | 20231226 | 172600 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 92 | 20231226 | 172500 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 7616 |
| 93 | 20231226 | 172400 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 94 | 20231226 | 172300 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 95 | 20231226 | 172200 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 96 | 20231226 | 172100 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 97 | 20231226 | 172000 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 98 | 20231226 | 171900 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 99 | 20231226 | 171800 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 100 | 20231226 | 171700 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 101 | 20231226 | 171600 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 102 | 20231226 | 171500 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 103 | 20231226 | 171400 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 104 | 20231226 | 171300 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 105 | 20231226 | 171200 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 106 | 20231226 | 171100 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 107 | 20231226 | 171000 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 108 | 20231226 | 170900 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 109 | 20231226 | 170800 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 110 | 20231226 | 170700 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 111 | 20231226 | 170600 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 112 | 20231226 | 170500 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 113 | 20231226 | 170400 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 114 | 20231226 | 170300 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 115 | 20231226 | 170200 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 116 | 20231226 | 170100 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 117 | 20231226 | 170000 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 118 | 20231226 | 165900 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 119 | 20231226 | 165800 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 120 | 20231226 | 165700 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 121 | 20231226 | 165600 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 122 | 20231226 | 165500 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 7616 |
| 123 | 20231226 | 165400 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 124 | 20231226 | 165300 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 125 | 20231226 | 165200 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 126 | 20231226 | 165100 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 127 | 20231226 | 165000 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 128 | 20231226 | 164900 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 129 | 20231226 | 164800 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 130 | 20231226 | 164700 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 131 | 20231226 | 164600 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 132 | 20231226 | 164500 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 133 | 20231226 | 164400 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 134 | 20231226 | 164300 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 135 | 20231226 | 164200 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 136 | 20231226 | 164100 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 137 | 20231226 | 164000 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 138 | 20231226 | 163900 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 139 | 20231226 | 163800 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 140 | 20231226 | 163700 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 141 | 20231226 | 163600 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 142 | 20231226 | 163500 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 143 | 20231226 | 163400 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 144 | 20231226 | 163300 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 145 | 20231226 | 163200 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 146 | 20231226 | 163100 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 147 | 20231226 | 163000 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 148 | 20231226 | 162900 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 149 | 20231226 | 162800 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 150 | 20231226 | 162700 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 151 | 20231226 | 162600 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 152 | 20231226 | 162500 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 7616 |
| 153 | 20231226 | 162400 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 154 | 20231226 | 162300 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 155 | 20231226 | 162200 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 156 | 20231226 | 162100 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 157 | 20231226 | 162000 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 158 | 20231226 | 161900 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 159 | 20231226 | 161800 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 160 | 20231226 | 161700 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 161 | 20231226 | 161600 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 162 | 20231226 | 161500 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 163 | 20231226 | 161400 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 164 | 20231226 | 161300 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 165 | 20231226 | 161200 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 166 | 20231226 | 161100 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 167 | 20231226 | 161000 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 168 | 20231226 | 160900 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 169 | 20231226 | 160800 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 170 | 20231226 | 160700 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 171 | 20231226 | 160600 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 172 | 20231226 | 160500 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 173 | 20231226 | 160400 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 174 | 20231226 | 160300 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 175 | 20231226 | 160200 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 176 | 20231226 | 160100 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 177 | 20231226 | 160000 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 178 | 20231226 | 155900 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 179 | 20231226 | 155800 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 180 | 20231226 | 155700 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 181 | 20231226 | 155600 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 182 | 20231226 | 155500 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 7616 |
| 183 | 20231226 | 155400 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 184 | 20231226 | 155300 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 185 | 20231226 | 155200 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 186 | 20231226 | 155100 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 187 | 20231226 | 155000 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 188 | 20231226 | 154900 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 189 | 20231226 | 154800 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 190 | 20231226 | 154700 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 191 | 20231226 | 154600 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 192 | 20231226 | 154500 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 193 | 20231226 | 154400 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 194 | 20231226 | 154300 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 195 | 20231226 | 154200 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 196 | 20231226 | 154100 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 197 | 20231226 | 154000 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 198 | 20231226 | 153900 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 199 | 20231226 | 153800 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 200 | 20231226 | 153700 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 201 | 20231226 | 153600 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 202 | 20231226 | 153500 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 203 | 20231226 | 153400 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 204 | 20231226 | 153300 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 205 | 20231226 | 153200 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 206 | 20231226 | 153100 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 207 | 20231226 | 153000 | 59165931000 | 228000 | 228000 | 228000 | 228000 | 7616 |
| 208 | 20231226 | 152900 | 57429483000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 209 | 20231226 | 152800 | 57429483000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 210 | 20231226 | 152700 | 57429483000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 211 | 20231226 | 152600 | 57429483000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 212 | 20231226 | 152500 | 57429483000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 213 | 20231226 | 152400 | 57429483000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 214 | 20231226 | 152300 | 57429483000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 215 | 20231226 | 152200 | 57429483000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 216 | 20231226 | 152100 | 57429483000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 217 | 20231226 | 152000 | 57429483000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 218 | 20231226 | 151900 | 57429483000 | 229000 | 229000 | 229000 | 228500 | 510 |
| 219 | 20231226 | 151800 | 57312783500 | 228500 | 228000 | 228500 | 227500 | 3013 |
| 220 | 20231226 | 151700 | 56625173500 | 228000 | 227500 | 228500 | 227500 | 3315 |
| 221 | 20231226 | 151600 | 55869093500 | 228000 | 227500 | 228000 | 227500 | 929 |
| 222 | 20231226 | 151500 | 55657363000 | 227500 | 227500 | 228000 | 227500 | 534 |
| 223 | 20231226 | 151400 | 55535733000 | 227500 | 228000 | 228000 | 227500 | 447 |
| 224 | 20231226 | 151300 | 55433915500 | 227500 | 227500 | 228000 | 227500 | 285 |
| 225 | 20231226 | 151200 | 55369013500 | 228000 | 227500 | 228000 | 227500 | 653 |
| 226 | 20231226 | 151100 | 55220277000 | 227500 | 228000 | 228000 | 227500 | 570 |
| 227 | 20231226 | 151000 | 55090412000 | 227500 | 228000 | 228000 | 227500 | 795 |
| 228 | 20231226 | 150900 | 54909251000 | 227500 | 227500 | 228000 | 227500 | 1289 |
| 229 | 20231226 | 150800 | 54615675500 | 227500 | 228000 | 228500 | 227500 | 2394 |
| 230 | 20231226 | 150700 | 54069915500 | 228000 | 228000 | 228500 | 228000 | 1927 |
| 231 | 20231226 | 150600 | 53630551500 | 228000 | 228000 | 228500 | 228000 | 586 |
| 232 | 20231226 | 150500 | 53496929500 | 228500 | 228000 | 228500 | 228000 | 297 |
| 233 | 20231226 | 150400 | 53429181000 | 228500 | 228000 | 228500 | 228000 | 168 |
| 234 | 20231226 | 150300 | 53390872000 | 228500 | 228000 | 228500 | 228000 | 207 |
| 235 | 20231226 | 150200 | 53343659500 | 228000 | 228000 | 228500 | 228000 | 350 |
| 236 | 20231226 | 150100 | 53263808000 | 228500 | 228000 | 228500 | 228000 | 221 |
| 237 | 20231226 | 150000 | 53213376000 | 228500 | 228000 | 228500 | 228000 | 746 |
| 238 | 20231226 | 145900 | 53043144000 | 228500 | 228000 | 228500 | 228000 | 307 |
| 239 | 20231226 | 145800 | 52973096500 | 228000 | 228000 | 228500 | 228000 | 1763 |
| 240 | 20231226 | 145700 | 52571125500 | 228500 | 228000 | 228500 | 228000 | 363 |
| 241 | 20231226 | 145600 | 52488245500 | 228000 | 228000 | 228500 | 228000 | 335 |
| 242 | 20231226 | 145500 | 52411741500 | 228500 | 228000 | 228500 | 228000 | 475 |
| 243 | 20231226 | 145400 | 52303307500 | 228000 | 228000 | 228500 | 228000 | 738 |
| 244 | 20231226 | 145300 | 52135030500 | 228000 | 228000 | 228500 | 228000 | 179 |
| 245 | 20231226 | 145200 | 52094158500 | 228500 | 228500 | 229000 | 228000 | 721 |
| 246 | 20231226 | 145100 | 51929462500 | 228500 | 228500 | 229000 | 228500 | 281 |
| 247 | 20231226 | 145000 | 51865251500 | 228500 | 228500 | 229000 | 228000 | 295 |
| 248 | 20231226 | 144900 | 51797842500 | 228500 | 228000 | 229000 | 228000 | 846 |
| 249 | 20231226 | 144800 | 51604725500 | 228000 | 228000 | 228500 | 228000 | 260 |
| 250 | 20231226 | 144700 | 51545357000 | 228000 | 228000 | 228500 | 228000 | 368 |
| 251 | 20231226 | 144600 | 51461434500 | 228000 | 228500 | 228500 | 228000 | 864 |
| 252 | 20231226 | 144500 | 51264117500 | 228000 | 228500 | 228500 | 228000 | 166 |
| 253 | 20231226 | 144400 | 51226203500 | 228500 | 228500 | 228500 | 228000 | 155 |
| 254 | 20231226 | 144300 | 51190820000 | 228500 | 228500 | 228500 | 228000 | 250 |
| 255 | 20231226 | 144200 | 51133709000 | 228500 | 228000 | 228500 | 228000 | 599 |
| 256 | 20231226 | 144100 | 50996983000 | 228000 | 228000 | 228500 | 228000 | 143 |
| 257 | 20231226 | 144000 | 50964365500 | 228000 | 228000 | 228500 | 228000 | 170 |
| 258 | 20231226 | 143900 | 50925565000 | 228000 | 228000 | 228500 | 228000 | 2878 |
| 259 | 20231226 | 143800 | 50267976500 | 228000 | 228000 | 228500 | 228000 | 142 |
| 260 | 20231226 | 143700 | 50235596000 | 228000 | 228000 | 228500 | 228000 | 640 |
| 261 | 20231226 | 143600 | 50089668000 | 228000 | 228500 | 228500 | 228000 | 1059 |
| 262 | 20231226 | 143500 | 49848176000 | 228000 | 228500 | 228500 | 228000 | 3058 |
| 263 | 20231226 | 143400 | 49150891500 | 228000 | 228500 | 229000 | 228000 | 1673 |
| 264 | 20231226 | 143300 | 48768635500 | 228500 | 229000 | 229000 | 228500 | 111 |
| 265 | 20231226 | 143200 | 48743262500 | 229000 | 228500 | 229000 | 228500 | 1415 |
| 266 | 20231226 | 143100 | 48419349000 | 228500 | 228500 | 229000 | 228500 | 91 |
| 267 | 20231226 | 143000 | 48398546000 | 228500 | 228500 | 229000 | 228000 | 523 |
| 268 | 20231226 | 142900 | 48279069000 | 228000 | 228000 | 228500 | 228000 | 216 |
| 269 | 20231226 | 142800 | 48229760500 | 228000 | 228500 | 228500 | 228000 | 303 |
| 270 | 20231226 | 142700 | 48160569500 | 228500 | 228500 | 228500 | 228000 | 768 |
| 271 | 20231226 | 142600 | 47985213500 | 228000 | 228000 | 228500 | 228000 | 341 |
| 272 | 20231226 | 142500 | 47907457500 | 228500 | 228000 | 228500 | 228000 | 310 |
| 273 | 20231226 | 142400 | 47836682000 | 228000 | 228000 | 228500 | 228000 | 372 |
| 274 | 20231226 | 142300 | 47751801000 | 228000 | 228000 | 228500 | 228000 | 2846 |
| 275 | 20231226 | 142200 | 47102638000 | 228500 | 228500 | 229000 | 228000 | 6227 |
| 276 | 20231226 | 142100 | 45679587000 | 229000 | 229000 | 229500 | 228500 | 2531 |
| 277 | 20231226 | 142000 | 45099977000 | 229500 | 229500 | 229500 | 229000 | 184 |
| 278 | 20231226 | 141900 | 45057838000 | 229000 | 229500 | 229500 | 229000 | 151 |
| 279 | 20231226 | 141800 | 45023245000 | 229000 | 229000 | 229500 | 229000 | 192 |
| 280 | 20231226 | 141700 | 44979271000 | 229000 | 229000 | 229500 | 229000 | 296 |
| 281 | 20231226 | 141600 | 44911471500 | 229000 | 229000 | 229500 | 229000 | 171 |
| 282 | 20231226 | 141500 | 44872292500 | 229000 | 229000 | 229500 | 229000 | 185 |
| 283 | 20231226 | 141400 | 44829920500 | 229000 | 229000 | 229500 | 228500 | 572 |
| 284 | 20231226 | 141300 | 44698928000 | 229000 | 229000 | 229000 | 228500 | 260 |
| 285 | 20231226 | 141200 | 44639409000 | 228500 | 229000 | 229500 | 228500 | 576 |
| 286 | 20231226 | 141100 | 44507571500 | 228500 | 228500 | 229000 | 228500 | 340 |
| 287 | 20231226 | 141000 | 44429731000 | 229000 | 229000 | 229000 | 228500 | 130 |
| 288 | 20231226 | 140900 | 44399992500 | 229000 | 229000 | 229500 | 228500 | 2039 |
| 289 | 20231226 | 140800 | 43933041500 | 229000 | 229500 | 229500 | 229000 | 200 |
| 290 | 20231226 | 140700 | 43887237500 | 229500 | 229000 | 229500 | 229000 | 288 |
| 291 | 20231226 | 140600 | 43821268000 | 229500 | 229000 | 229500 | 229000 | 166 |
| 292 | 20231226 | 140500 | 43783237500 | 229500 | 229000 | 229500 | 228500 | 989 |
| 293 | 20231226 | 140400 | 43556760000 | 228500 | 229000 | 229000 | 228500 | 221 |
| 294 | 20231226 | 140300 | 43506194000 | 228500 | 228500 | 229000 | 228500 | 295 |
| 295 | 20231226 | 140200 | 43438678000 | 228500 | 228500 | 229000 | 228500 | 261 |
| 296 | 20231226 | 140100 | 43379005000 | 228500 | 228500 | 229000 | 228500 | 718 |
| 297 | 20231226 | 140000 | 43214607500 | 229000 | 228500 | 229000 | 228500 | 104 |
| 298 | 20231226 | 135900 | 43190822000 | 228500 | 228500 | 229000 | 228500 | 142 |
| 299 | 20231226 | 135800 | 43158330500 | 228500 | 228500 | 229000 | 228500 | 254 |
| 300 | 20231226 | 135700 | 43100254500 | 228500 | 228500 | 229000 | 228500 | 353 |
| 301 | 20231226 | 135600 | 43019521000 | 229000 | 228500 | 229000 | 228500 | 435 |
| 302 | 20231226 | 135500 | 42919934000 | 228500 | 229000 | 229000 | 228500 | 454 |
| 303 | 20231226 | 135400 | 42816005000 | 229000 | 228500 | 229000 | 228500 | 359 |
| 304 | 20231226 | 135300 | 42733817500 | 228500 | 229000 | 229000 | 228500 | 370 |
| 305 | 20231226 | 135200 | 42649119000 | 229000 | 228500 | 229000 | 228500 | 543 |
| 306 | 20231226 | 135100 | 42524877000 | 228500 | 229000 | 229000 | 228500 | 249 |
| 307 | 20231226 | 135000 | 42467911000 | 229000 | 229000 | 229000 | 228500 | 99 |
| 308 | 20231226 | 134900 | 42445254500 | 229000 | 229000 | 229000 | 228500 | 133 |
| 309 | 20231226 | 134800 | 42414827500 | 228500 | 229000 | 229000 | 228500 | 180 |
| 310 | 20231226 | 134700 | 42373658000 | 229000 | 229500 | 229500 | 228500 | 2925 |
| 311 | 20231226 | 134600 | 41703843000 | 229500 | 229000 | 229500 | 229000 | 859 |
| 312 | 20231226 | 134500 | 41507126500 | 229000 | 229500 | 229500 | 229000 | 3150 |
| 313 | 20231226 | 134400 | 40785743000 | 229500 | 229000 | 229500 | 229000 | 123 |
| 314 | 20231226 | 134300 | 40757534500 | 229000 | 229500 | 230000 | 229000 | 341 |
| 315 | 20231226 | 134200 | 40679342000 | 229500 | 229500 | 230000 | 229000 | 820 |
| 316 | 20231226 | 134100 | 40491244500 | 229500 | 229500 | 229500 | 229000 | 515 |
| 317 | 20231226 | 134000 | 40373079000 | 229500 | 229500 | 230000 | 229000 | 754 |
| 318 | 20231226 | 133900 | 40200309500 | 229500 | 229000 | 229500 | 229000 | 273 |
| 319 | 20231226 | 133800 | 40137686000 | 229000 | 229500 | 229500 | 229000 | 138 |
| 320 | 20231226 | 133700 | 40106063000 | 229500 | 229000 | 229500 | 229000 | 374 |
| 321 | 20231226 | 133600 | 40020349000 | 229000 | 229500 | 229500 | 229000 | 148 |
| 322 | 20231226 | 133500 | 39986421000 | 229000 | 229000 | 229500 | 229000 | 161 |
| 323 | 20231226 | 133400 | 39949525500 | 229500 | 229500 | 229500 | 229000 | 5153 |
| 324 | 20231226 | 133300 | 38766932000 | 230000 | 229500 | 230000 | 229500 | 111 |
| 325 | 20231226 | 133200 | 38741437500 | 229500 | 230000 | 230000 | 229500 | 290 |
| 326 | 20231226 | 133100 | 38674875500 | 229500 | 229500 | 230000 | 229500 | 106 |
| 327 | 20231226 | 133000 | 38650536500 | 229500 | 229500 | 230000 | 229500 | 217 |
| 328 | 20231226 | 132900 | 38600687500 | 230000 | 229500 | 230000 | 229500 | 77 |
| 329 | 20231226 | 132800 | 38583002500 | 229500 | 230000 | 230000 | 229500 | 127 |
| 330 | 20231226 | 132700 | 38553823000 | 230000 | 229500 | 230000 | 229500 | 236 |
| 331 | 20231226 | 132600 | 38499657000 | 229500 | 229500 | 230000 | 229500 | 95 |
| 332 | 20231226 | 132500 | 38477850500 | 229500 | 229500 | 230000 | 229500 | 93 |
| 333 | 20231226 | 132400 | 38456502500 | 230000 | 229500 | 230000 | 229500 | 70 |
| 334 | 20231226 | 132300 | 38440428500 | 229500 | 230000 | 230000 | 229500 | 53 |
| 335 | 20231226 | 132200 | 38428257000 | 229500 | 230000 | 230000 | 229500 | 214 |
| 336 | 20231226 | 132100 | 38379138000 | 229500 | 229500 | 230000 | 229500 | 120 |
| 337 | 20231226 | 132000 | 38351582500 | 229500 | 229500 | 230000 | 229500 | 26 |
| 338 | 20231226 | 131900 | 38345608000 | 230000 | 230000 | 230000 | 229500 | 112 |
| 339 | 20231226 | 131800 | 38319883500 | 229500 | 230000 | 230000 | 229500 | 60 |
| 340 | 20231226 | 131700 | 38306094000 | 230000 | 230000 | 230000 | 229500 | 313 |
| 341 | 20231226 | 131600 | 38234202500 | 230000 | 230000 | 230000 | 229500 | 113 |
| 342 | 20231226 | 131500 | 38208240500 | 229500 | 229500 | 230000 | 229500 | 86 |
| 343 | 20231226 | 131400 | 38188493500 | 230000 | 230000 | 230000 | 229500 | 164 |
| 344 | 20231226 | 131300 | 38150802500 | 230000 | 230500 | 230500 | 230000 | 3300 |
| 345 | 20231226 | 131200 | 37391802000 | 230500 | 230000 | 230500 | 230000 | 190 |
| 346 | 20231226 | 131100 | 37348099000 | 230000 | 230000 | 230500 | 229500 | 260 |
| 347 | 20231226 | 131000 | 37288305000 | 230000 | 231000 | 231000 | 229500 | 7947 |
| 348 | 20231226 | 130900 | 35459292500 | 230500 | 231000 | 231000 | 230500 | 156 |
| 349 | 20231226 | 130800 | 35423332500 | 230500 | 231000 | 231000 | 230500 | 56 |
| 350 | 20231226 | 130700 | 35410419000 | 230500 | 230500 | 231000 | 230500 | 67 |
| 351 | 20231226 | 130600 | 35394957500 | 230500 | 231000 | 231000 | 230500 | 91 |
| 352 | 20231226 | 130500 | 35373971000 | 231000 | 231000 | 231000 | 230500 | 40 |
| 353 | 20231226 | 130400 | 35364737500 | 231000 | 230500 | 231000 | 230500 | 89 |
| 354 | 20231226 | 130300 | 35344215500 | 230500 | 230500 | 231000 | 230500 | 52 |
| 355 | 20231226 | 130200 | 35332214500 | 230500 | 231000 | 231000 | 230500 | 87 |
| 356 | 20231226 | 130100 | 35312151000 | 231000 | 230500 | 231000 | 230500 | 65 |
| 357 | 20231226 | 130000 | 35297165500 | 230500 | 231000 | 231000 | 230500 | 88 |
| 358 | 20231226 | 125900 | 35276852000 | 230500 | 230500 | 231000 | 230500 | 58 |
| 359 | 20231226 | 125800 | 35263480500 | 230500 | 230500 | 231000 | 230500 | 94 |
| 360 | 20231226 | 125700 | 35241810500 | 230500 | 231000 | 231000 | 230500 | 68 |
| 361 | 20231226 | 125600 | 35226131000 | 230500 | 230500 | 231000 | 230500 | 70 |
| 362 | 20231226 | 125500 | 35209987500 | 231000 | 231000 | 231000 | 230500 | 65 |
| 363 | 20231226 | 125400 | 35194989500 | 230500 | 230500 | 231000 | 230500 | 65 |
| 364 | 20231226 | 125300 | 35180006000 | 230500 | 230500 | 230500 | 230500 | 29 |
| 365 | 20231226 | 125200 | 35173321500 | 230500 | 230500 | 231000 | 230500 | 232 |
| 366 | 20231226 | 125100 | 35119833500 | 230500 | 231000 | 231000 | 230500 | 20 |
| 367 | 20231226 | 125000 | 35115219000 | 230500 | 230500 | 231000 | 230500 | 51 |
| 368 | 20231226 | 124900 | 35103462000 | 230500 | 231000 | 231000 | 230500 | 261 |
| 369 | 20231226 | 124800 | 35043197000 | 230500 | 230500 | 231000 | 230500 | 80 |
| 370 | 20231226 | 124700 | 35024751000 | 231000 | 230500 | 231000 | 230500 | 67 |
| 371 | 20231226 | 124600 | 35009301000 | 230500 | 230500 | 231000 | 230500 | 29 |
| 372 | 20231226 | 124500 | 35002615000 | 230500 | 231000 | 231000 | 230500 | 61 |
| 373 | 20231226 | 124400 | 34988547500 | 231000 | 231000 | 231000 | 230500 | 63 |
| 374 | 20231226 | 124300 | 34974013000 | 231000 | 230500 | 231000 | 230500 | 38 |
| 375 | 20231226 | 124200 | 34965252500 | 231000 | 230500 | 231000 | 230000 | 161 |
| 376 | 20231226 | 124100 | 34928164500 | 230500 | 230000 | 230500 | 230000 | 253 |
| 377 | 20231226 | 124000 | 34869865000 | 230500 | 230000 | 230500 | 230000 | 186 |
| 378 | 20231226 | 123900 | 34827001000 | 230000 | 230500 | 230500 | 230000 | 189 |
| 379 | 20231226 | 123800 | 34783477500 | 230500 | 230500 | 230500 | 230000 | 143 |
| 380 | 20231226 | 123700 | 34750540500 | 230500 | 230000 | 230500 | 230000 | 82 |
| 381 | 20231226 | 123600 | 34731665500 | 230000 | 230500 | 230500 | 230000 | 207 |
| 382 | 20231226 | 123500 | 34683962500 | 230000 | 230000 | 230500 | 230000 | 336 |
| 383 | 20231226 | 123400 | 34606550500 | 230500 | 230000 | 230500 | 230000 | 398 |
| 384 | 20231226 | 123300 | 34514820500 | 230000 | 230500 | 230500 | 230000 | 88 |
| 385 | 20231226 | 123200 | 34494550500 | 230500 | 230000 | 230500 | 230000 | 186 |
| 386 | 20231226 | 123100 | 34451744500 | 230500 | 230500 | 230500 | 230000 | 89 |
| 387 | 20231226 | 123000 | 34431244500 | 230500 | 230000 | 230500 | 230000 | 94 |
| 388 | 20231226 | 122900 | 34409599000 | 230000 | 230500 | 230500 | 230000 | 41 |
| 389 | 20231226 | 122800 | 34400163500 | 230000 | 230000 | 230500 | 230000 | 94 |
| 390 | 20231226 | 122700 | 34378527000 | 230000 | 230000 | 230500 | 230000 | 156 |
| 391 | 20231226 | 122600 | 34342646000 | 230000 | 230000 | 230500 | 230000 | 53 |
| 392 | 20231226 | 122500 | 34330448000 | 230500 | 230500 | 230500 | 230000 | 90 |
| 393 | 20231226 | 122400 | 34309731000 | 230500 | 230000 | 230500 | 230000 | 53 |
| 394 | 20231226 | 122300 | 34297533000 | 230500 | 230500 | 230500 | 230000 | 34 |
| 395 | 20231226 | 122200 | 34289702500 | 230000 | 230500 | 230500 | 230000 | 93 |
| 396 | 20231226 | 122100 | 34268301000 | 230000 | 230500 | 230500 | 230000 | 27 |
| 397 | 20231226 | 122000 | 34262083500 | 230500 | 230500 | 230500 | 230000 | 170 |
| 398 | 20231226 | 121900 | 34222970000 | 230500 | 230000 | 230500 | 230000 | 177 |
| 399 | 20231226 | 121800 | 34182200500 | 230000 | 230500 | 230500 | 230000 | 2242 |
| 400 | 20231226 | 121700 | 33666446000 | 230500 | 230000 | 230500 | 230000 | 60 |
| 401 | 20231226 | 121600 | 33652639500 | 230500 | 230500 | 231000 | 230000 | 208 |
| 402 | 20231226 | 121500 | 33604717000 | 230500 | 230500 | 231000 | 230000 | 505 |
| 403 | 20231226 | 121400 | 33488314000 | 230500 | 230500 | 231000 | 230500 | 416 |
| 404 | 20231226 | 121300 | 33392389500 | 230500 | 230500 | 231000 | 230000 | 2033 |
| 405 | 20231226 | 121200 | 32923663500 | 230000 | 230000 | 230500 | 230000 | 123 |
| 406 | 20231226 | 121100 | 32895361000 | 230000 | 230000 | 230000 | 230000 | 135 |
| 407 | 20231226 | 121000 | 32864311000 | 230500 | 230500 | 230500 | 230000 | 93 |
| 408 | 20231226 | 120900 | 32842909000 | 230000 | 230000 | 230500 | 230000 | 439 |
| 409 | 20231226 | 120800 | 32741933500 | 230500 | 230000 | 230500 | 230000 | 48 |
| 410 | 20231226 | 120700 | 32730886000 | 230000 | 230000 | 230500 | 230000 | 49 |
| 411 | 20231226 | 120600 | 32719611500 | 230500 | 230000 | 230500 | 230000 | 71 |
| 412 | 20231226 | 120500 | 32703274500 | 230000 | 230500 | 230500 | 230000 | 106 |
| 413 | 20231226 | 120400 | 32678889000 | 230500 | 230000 | 230500 | 230000 | 10 |
| 414 | 20231226 | 120300 | 32676587500 | 230500 | 230500 | 230500 | 230000 | 78 |
| 415 | 20231226 | 120200 | 32658641000 | 230000 | 230000 | 230500 | 230000 | 138 |
| 416 | 20231226 | 120100 | 32626899500 | 230000 | 230000 | 230500 | 230000 | 36 |
| 417 | 20231226 | 120000 | 32618619000 | 230000 | 230000 | 230500 | 230000 | 65 |
| 418 | 20231226 | 115900 | 32603667500 | 230000 | 230000 | 230500 | 230000 | 313 |
| 419 | 20231226 | 115800 | 32531620000 | 230000 | 230000 | 230000 | 229500 | 962 |
| 420 | 20231226 | 115700 | 32310454500 | 230000 | 229500 | 230000 | 229500 | 422 |
| 421 | 20231226 | 115600 | 32213569500 | 230000 | 229500 | 230000 | 229500 | 184 |
| 422 | 20231226 | 115500 | 32171326500 | 230000 | 229500 | 230000 | 229500 | 289 |
| 423 | 20231226 | 115400 | 32104986500 | 229500 | 229500 | 230000 | 229500 | 297 |
| 424 | 20231226 | 115300 | 32036748000 | 229500 | 229500 | 230000 | 229500 | 251 |
| 425 | 20231226 | 115200 | 31979130000 | 229500 | 229500 | 230000 | 229500 | 474 |
| 426 | 20231226 | 115100 | 31870304000 | 229500 | 230000 | 230500 | 229500 | 512 |
| 427 | 20231226 | 115000 | 31752598500 | 230000 | 230000 | 230500 | 230000 | 286 |
| 428 | 20231226 | 114900 | 31686817000 | 230000 | 230000 | 230500 | 230000 | 186 |
| 429 | 20231226 | 114800 | 31644014000 | 230000 | 230000 | 230500 | 230000 | 442 |
| 430 | 20231226 | 114700 | 31542229000 | 230000 | 229500 | 230500 | 229500 | 204 |
| 431 | 20231226 | 114600 | 31495350000 | 230000 | 229500 | 230500 | 229500 | 371 |
| 432 | 20231226 | 114500 | 31410037000 | 229500 | 229500 | 230000 | 229500 | 734 |
| 433 | 20231226 | 114400 | 31241334000 | 230000 | 229500 | 230000 | 229500 | 233 |
| 434 | 20231226 | 114300 | 31187813500 | 229500 | 229500 | 230000 | 229500 | 215 |
| 435 | 20231226 | 114200 | 31138456500 | 230000 | 229500 | 230000 | 229500 | 674 |
| 436 | 20231226 | 114100 | 30983609000 | 229500 | 230000 | 230500 | 229500 | 7204 |
| 437 | 20231226 | 114000 | 29327465000 | 230000 | 230000 | 230500 | 230000 | 470 |
| 438 | 20231226 | 113900 | 29219306000 | 230500 | 230500 | 231000 | 230500 | 3919 |
| 439 | 20231226 | 113800 | 28315793500 | 230500 | 231000 | 231000 | 230500 | 985 |
| 440 | 20231226 | 113700 | 28088400000 | 231000 | 231000 | 231500 | 231000 | 4245 |
| 441 | 20231226 | 113600 | 27107796000 | 231500 | 231000 | 231500 | 231000 | 349 |
| 442 | 20231226 | 113500 | 27027105500 | 231000 | 231000 | 231500 | 231000 | 396 |
| 443 | 20231226 | 113400 | 26935612500 | 231000 | 231500 | 231500 | 231000 | 214 |
| 444 | 20231226 | 113300 | 26886155000 | 231000 | 231500 | 231500 | 231000 | 186 |
| 445 | 20231226 | 113200 | 26843167000 | 231000 | 231000 | 231500 | 231000 | 326 |
| 446 | 20231226 | 113100 | 26767828000 | 231000 | 231000 | 231500 | 231000 | 439 |
| 447 | 20231226 | 113000 | 26666394500 | 231000 | 231500 | 231500 | 231000 | 931 |
| 448 | 20231226 | 112900 | 26450944500 | 231500 | 231000 | 231500 | 231000 | 237 |
| 449 | 20231226 | 112800 | 26396173500 | 231000 | 231000 | 231500 | 231000 | 159 |
| 450 | 20231226 | 112700 | 26359429000 | 231000 | 231500 | 231500 | 231000 | 288 |
| 451 | 20231226 | 112600 | 26292871000 | 231500 | 231000 | 231500 | 231000 | 421 |
| 452 | 20231226 | 112500 | 26195537000 | 231500 | 231000 | 231500 | 231000 | 296 |
| 453 | 20231226 | 112400 | 26127087000 | 231000 | 232000 | 232000 | 231000 | 5365 |
| 454 | 20231226 | 112300 | 24885166500 | 231500 | 231500 | 232000 | 231500 | 158 |
| 455 | 20231226 | 112200 | 24848587000 | 231500 | 231500 | 232000 | 231500 | 465 |
| 456 | 20231226 | 112100 | 24740826500 | 231500 | 231500 | 231500 | 231500 | 139 |
| 457 | 20231226 | 112000 | 24708648000 | 231500 | 231500 | 232000 | 231500 | 112 |
| 458 | 20231226 | 111900 | 24682713000 | 231500 | 232000 | 232000 | 231500 | 207 |
| 459 | 20231226 | 111800 | 24634780500 | 231500 | 231500 | 232000 | 231500 | 735 |
| 460 | 20231226 | 111700 | 24464557500 | 231500 | 231500 | 232000 | 231500 | 282 |
| 461 | 20231226 | 111600 | 24399235000 | 232000 | 231500 | 232000 | 231500 | 229 |
| 462 | 20231226 | 111500 | 24346202500 | 231500 | 231500 | 232000 | 231500 | 166 |
| 463 | 20231226 | 111400 | 24307755500 | 231500 | 231500 | 232000 | 231500 | 196 |
| 464 | 20231226 | 111300 | 24262372500 | 231500 | 231500 | 232000 | 231500 | 250 |
| 465 | 20231226 | 111200 | 24204465500 | 232000 | 231500 | 232000 | 231500 | 136 |
| 466 | 20231226 | 111100 | 24172965500 | 231500 | 232000 | 232000 | 231500 | 213 |
| 467 | 20231226 | 111000 | 24123627500 | 231500 | 231500 | 232000 | 231500 | 155 |
| 468 | 20231226 | 110900 | 24087705000 | 231500 | 231500 | 232000 | 231500 | 190 |
| 469 | 20231226 | 110800 | 24043716000 | 231500 | 232000 | 232000 | 231500 | 512 |
| 470 | 20231226 | 110700 | 23925011500 | 232000 | 232000 | 232000 | 231500 | 148 |
| 471 | 20231226 | 110600 | 23890734500 | 231500 | 231500 | 232000 | 231500 | 242 |
| 472 | 20231226 | 110500 | 23834691000 | 232000 | 231500 | 232000 | 231500 | 156 |
| 473 | 20231226 | 110400 | 23798570500 | 231500 | 232000 | 232000 | 231500 | 176 |
| 474 | 20231226 | 110300 | 23757790500 | 231500 | 232000 | 232500 | 231500 | 585 |
| 475 | 20231226 | 110200 | 23622101000 | 232000 | 232000 | 232500 | 232000 | 145 |
| 476 | 20231226 | 110100 | 23588460500 | 232000 | 232000 | 232500 | 232000 | 132 |
| 477 | 20231226 | 110000 | 23557836000 | 232000 | 232500 | 232500 | 232000 | 182 |
| 478 | 20231226 | 105900 | 23515609500 | 232500 | 232000 | 232500 | 231500 | 268 |
| 479 | 20231226 | 105800 | 23453448000 | 231500 | 232000 | 232000 | 231500 | 146 |
| 480 | 20231226 | 105700 | 23419617500 | 232000 | 231500 | 232000 | 231500 | 183 |
| 481 | 20231226 | 105600 | 23377217500 | 231500 | 232000 | 232000 | 231500 | 100 |
| 482 | 20231226 | 105500 | 23354038500 | 232000 | 231500 | 232000 | 231500 | 374 |
| 483 | 20231226 | 105400 | 23267352500 | 231500 | 231500 | 232000 | 231500 | 116 |
| 484 | 20231226 | 105300 | 23240492000 | 231500 | 231500 | 232000 | 231500 | 263 |
| 485 | 20231226 | 105200 | 23179563500 | 231500 | 232000 | 232500 | 231500 | 840 |
| 486 | 20231226 | 105100 | 22984719000 | 231500 | 231500 | 232000 | 231500 | 1143 |
| 487 | 20231226 | 105000 | 22719611500 | 231500 | 232000 | 232000 | 231500 | 2341 |
| 488 | 20231226 | 104900 | 22177519000 | 231500 | 231500 | 232000 | 231500 | 286 |
| 489 | 20231226 | 104800 | 22111298500 | 231500 | 231500 | 232000 | 231500 | 159 |
| 490 | 20231226 | 104700 | 22074468500 | 231500 | 231500 | 232000 | 231500 | 464 |
| 491 | 20231226 | 104600 | 21966982500 | 231500 | 231500 | 232000 | 231500 | 175 |
| 492 | 20231226 | 104500 | 21926450000 | 231500 | 232000 | 232000 | 231500 | 345 |
| 493 | 20231226 | 104400 | 21846533000 | 231500 | 232000 | 232000 | 231500 | 162 |
| 494 | 20231226 | 104300 | 21809005500 | 231500 | 232000 | 232000 | 231500 | 206 |
| 495 | 20231226 | 104200 | 21761310500 | 231500 | 231500 | 232000 | 231500 | 166 |
| 496 | 20231226 | 104100 | 21722866000 | 231500 | 232000 | 232000 | 231500 | 222 |
| 497 | 20231226 | 104000 | 21671428000 | 231500 | 232000 | 232000 | 231500 | 373 |
| 498 | 20231226 | 103900 | 21584987000 | 231500 | 232000 | 232500 | 231500 | 1172 |
| 499 | 20231226 | 103800 | 21313095000 | 232000 | 232500 | 232500 | 232000 | 656 |
| 500 | 20231226 | 103700 | 21160800000 | 232000 | 232500 | 232500 | 232000 | 165 |
| 501 | 20231226 | 103600 | 21122506000 | 232000 | 232000 | 232500 | 232000 | 119 |
| 502 | 20231226 | 103500 | 21094894500 | 232000 | 232500 | 232500 | 232000 | 173 |
| 503 | 20231226 | 103400 | 21054726000 | 232500 | 232500 | 232500 | 232000 | 299 |
| 504 | 20231226 | 103300 | 20985296500 | 232000 | 232000 | 233000 | 232000 | 67 |
| 505 | 20231226 | 103200 | 20969749000 | 232500 | 232000 | 232500 | 232000 | 268 |
| 506 | 20231226 | 103100 | 20907499500 | 232500 | 232000 | 232500 | 232000 | 284 |
| 507 | 20231226 | 103000 | 20841536000 | 232500 | 232500 | 232500 | 232000 | 125 |
| 508 | 20231226 | 102900 | 20812516000 | 232000 | 232000 | 233000 | 232000 | 172 |
| 509 | 20231226 | 102800 | 20772582000 | 232000 | 232500 | 233000 | 232000 | 188 |
| 510 | 20231226 | 102700 | 20728874500 | 232500 | 232500 | 232500 | 232000 | 578 |
| 511 | 20231226 | 102600 | 20594525000 | 232000 | 232000 | 232500 | 231500 | 222 |
| 512 | 20231226 | 102500 | 20543061000 | 232000 | 232000 | 232500 | 231500 | 149 |
| 513 | 20231226 | 102400 | 20508512500 | 232000 | 232000 | 232500 | 231500 | 2179 |
| 514 | 20231226 | 102300 | 20002988500 | 232000 | 232000 | 232500 | 232000 | 287 |
| 515 | 20231226 | 102200 | 19936398500 | 232000 | 232000 | 232500 | 232000 | 130 |
| 516 | 20231226 | 102100 | 19906222500 | 232000 | 232500 | 232500 | 232000 | 218 |
| 517 | 20231226 | 102000 | 19855645000 | 232000 | 232000 | 232500 | 232000 | 134 |
| 518 | 20231226 | 101900 | 19824527500 | 232000 | 232500 | 232500 | 232000 | 124 |
| 519 | 20231226 | 101800 | 19795748500 | 232500 | 232000 | 232500 | 232000 | 207 |
| 520 | 20231226 | 101700 | 19747696500 | 232500 | 232000 | 232500 | 232000 | 156 |
| 521 | 20231226 | 101600 | 19711480500 | 232000 | 232000 | 232500 | 232000 | 316 |
| 522 | 20231226 | 101500 | 19638162500 | 232500 | 232000 | 232500 | 232000 | 754 |
| 523 | 20231226 | 101400 | 19463221500 | 232000 | 232000 | 232500 | 232000 | 96 |
| 524 | 20231226 | 101300 | 19440939500 | 232000 | 232000 | 232500 | 232000 | 260 |
| 525 | 20231226 | 101200 | 19380561500 | 232500 | 232000 | 233000 | 232000 | 323 |
| 526 | 20231226 | 101100 | 19305583500 | 232000 | 232500 | 232500 | 232000 | 156 |
| 527 | 20231226 | 101000 | 19269381000 | 232500 | 233000 | 233000 | 232000 | 225 |
| 528 | 20231226 | 100900 | 19217080000 | 232500 | 232000 | 233000 | 232000 | 655 |
| 529 | 20231226 | 100800 | 19065065000 | 232000 | 233000 | 233000 | 231500 | 11182 |
| 530 | 20231226 | 100700 | 16468844500 | 233000 | 233500 | 233500 | 233000 | 232 |
| 531 | 20231226 | 100600 | 16414758000 | 233000 | 233000 | 233500 | 233000 | 218 |
| 532 | 20231226 | 100500 | 16363963500 | 233500 | 233000 | 233500 | 232500 | 627 |
| 533 | 20231226 | 100400 | 16217878500 | 233000 | 233000 | 233000 | 232500 | 133 |
| 534 | 20231226 | 100300 | 16186906500 | 232500 | 232500 | 233000 | 232500 | 941 |
| 535 | 20231226 | 100200 | 15967735000 | 232500 | 233000 | 233000 | 232500 | 866 |
| 536 | 20231226 | 100100 | 15766015500 | 233000 | 233000 | 233500 | 233000 | 78 |
| 537 | 20231226 | 100000 | 15747836000 | 233000 | 233500 | 233500 | 233000 | 187 |
| 538 | 20231226 | 095900 | 15704259000 | 233500 | 233500 | 233500 | 233000 | 259 |
| 539 | 20231226 | 095800 | 15643905000 | 233000 | 233000 | 233000 | 232500 | 327 |
| 540 | 20231226 | 095700 | 15567812500 | 232500 | 233000 | 233000 | 232500 | 955 |
| 541 | 20231226 | 095600 | 15345357500 | 233000 | 233000 | 233500 | 232500 | 153 |
| 542 | 20231226 | 095500 | 15309707000 | 233000 | 233000 | 233500 | 232500 | 313 |
| 543 | 20231226 | 095400 | 15236865500 | 233000 | 233000 | 233000 | 232500 | 315 |
| 544 | 20231226 | 095300 | 15163524000 | 232500 | 233000 | 233000 | 232500 | 296 |
| 545 | 20231226 | 095200 | 15094605000 | 233000 | 233000 | 233000 | 232500 | 331 |
| 546 | 20231226 | 095100 | 15017600500 | 233000 | 232500 | 233000 | 232500 | 1809 |
| 547 | 20231226 | 095000 | 14596896500 | 233000 | 233000 | 233500 | 232500 | 3993 |
| 548 | 20231226 | 094900 | 13666510000 | 233500 | 233500 | 233500 | 233000 | 240 |
| 549 | 20231226 | 094800 | 13610537500 | 233000 | 233500 | 233500 | 233000 | 302 |
| 550 | 20231226 | 094700 | 13540121500 | 233500 | 233500 | 233500 | 233000 | 770 |
| 551 | 20231226 | 094600 | 13360649500 | 233000 | 233000 | 233500 | 233000 | 217 |
| 552 | 20231226 | 094500 | 13310036500 | 233000 | 233500 | 233500 | 233000 | 242 |
| 553 | 20231226 | 094400 | 13253622000 | 233500 | 233500 | 234000 | 233000 | 426 |
| 554 | 20231226 | 094300 | 13154141500 | 233500 | 233500 | 233500 | 233000 | 187 |
| 555 | 20231226 | 094200 | 13110510000 | 233500 | 233500 | 234000 | 233000 | 178 |
| 556 | 20231226 | 094100 | 13068954000 | 233500 | 233500 | 234000 | 233000 | 1681 |
| 557 | 20231226 | 094000 | 12676742000 | 233500 | 233500 | 234000 | 233500 | 420 |
| 558 | 20231226 | 093900 | 12578632000 | 233500 | 233500 | 234000 | 233500 | 273 |
| 559 | 20231226 | 093800 | 12514846000 | 234000 | 233500 | 234000 | 233000 | 953 |
| 560 | 20231226 | 093700 | 12292375500 | 233000 | 233500 | 233500 | 233000 | 1034 |
| 561 | 20231226 | 093600 | 12051391500 | 233500 | 234000 | 234000 | 233000 | 2755 |
| 562 | 20231226 | 093500 | 11408128000 | 234000 | 234000 | 234500 | 233500 | 112 |
| 563 | 20231226 | 093400 | 11381921500 | 234000 | 234000 | 234500 | 234000 | 548 |
| 564 | 20231226 | 093300 | 11253683500 | 234500 | 234000 | 234500 | 234000 | 144 |
| 565 | 20231226 | 093200 | 11219983500 | 234500 | 234000 | 234500 | 233500 | 223 |
| 566 | 20231226 | 093100 | 11167814500 | 234000 | 234000 | 234000 | 233500 | 236 |
| 567 | 20231226 | 093000 | 11112639500 | 234000 | 234000 | 234000 | 233500 | 283 |
| 568 | 20231226 | 092900 | 11046457500 | 234000 | 234000 | 234000 | 233500 | 185 |
| 569 | 20231226 | 092800 | 11003237500 | 234000 | 233500 | 234000 | 233500 | 306 |
| 570 | 20231226 | 092700 | 10931667500 | 234000 | 234500 | 234500 | 233000 | 2136 |
| 571 | 20231226 | 092600 | 10432510000 | 234000 | 234000 | 234500 | 234000 | 564 |
| 572 | 20231226 | 092500 | 10300521000 | 234000 | 234000 | 234500 | 234000 | 521 |
| 573 | 20231226 | 092400 | 10178540000 | 234000 | 234000 | 234500 | 234000 | 234 |
| 574 | 20231226 | 092300 | 10123779000 | 234500 | 234500 | 234500 | 234000 | 251 |
| 575 | 20231226 | 092200 | 10064981000 | 234000 | 234500 | 235000 | 233000 | 10446 |
| 576 | 20231226 | 092100 | 7620801000 | 234500 | 235000 | 235000 | 234500 | 241 |
| 577 | 20231226 | 092000 | 7564278000 | 235000 | 235000 | 235500 | 234500 | 583 |
| 578 | 20231226 | 091900 | 7427282000 | 235000 | 234500 | 235000 | 234500 | 420 |
| 579 | 20231226 | 091800 | 7328751500 | 235000 | 235000 | 235500 | 234500 | 1697 |
| 580 | 20231226 | 091700 | 6930668000 | 235000 | 235500 | 235500 | 235000 | 592 |
| 581 | 20231226 | 091600 | 6791547000 | 235500 | 235500 | 235500 | 235000 | 3878 |
| 582 | 20231226 | 091500 | 5880186000 | 235500 | 235500 | 236000 | 235000 | 291 |
| 583 | 20231226 | 091400 | 5811645500 | 236000 | 236000 | 236000 | 235000 | 761 |
| 584 | 20231226 | 091300 | 5632235500 | 236000 | 235500 | 236000 | 235000 | 1653 |
| 585 | 20231226 | 091200 | 5242965000 | 235500 | 235500 | 235500 | 235000 | 191 |
| 586 | 20231226 | 091100 | 5198030500 | 235500 | 235500 | 236000 | 235000 | 448 |
| 587 | 20231226 | 091000 | 5092574500 | 235500 | 235500 | 236000 | 235000 | 4606 |
| 588 | 20231226 | 090900 | 4009656000 | 235500 | 236000 | 236000 | 235500 | 1365 |
| 589 | 20231226 | 090800 | 3688175000 | 236000 | 235500 | 236000 | 235500 | 938 |
| 590 | 20231226 | 090700 | 3467234500 | 235500 | 236500 | 236500 | 235500 | 1821 |
| 591 | 20231226 | 090600 | 3037507000 | 236000 | 237000 | 237000 | 236000 | 590 |
| 592 | 20231226 | 090500 | 2898175000 | 236500 | 237500 | 237500 | 236000 | 5190 |
| 593 | 20231226 | 090400 | 1668696500 | 238000 | 237500 | 238000 | 237500 | 408 |
| 594 | 20231226 | 090300 | 1571600500 | 238000 | 238000 | 238500 | 237500 | 1071 |
| 595 | 20231226 | 090200 | 1316692000 | 238500 | 238500 | 239000 | 238500 | 1271 |
| 596 | 20231226 | 090100 | 1013490500 | 238500 | 238000 | 239000 | 238000 | 1077 |
| 597 | 20231226 | 090000 | 756643000 | 238500 | 238000 | 239000 | 238000 | 2625 |