36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 192800 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 11517 |
| 3 | 20231227 | 192700 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 4 | 20231227 | 192600 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 5 | 20231227 | 192500 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 6 | 20231227 | 192400 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 7 | 20231227 | 192300 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 8 | 20231227 | 192200 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 9 | 20231227 | 192100 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 10 | 20231227 | 192000 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 11 | 20231227 | 191900 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 12 | 20231227 | 191800 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 13 | 20231227 | 191700 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 14 | 20231227 | 191600 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 15 | 20231227 | 191500 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 16 | 20231227 | 191400 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 17 | 20231227 | 191300 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 18 | 20231227 | 191200 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 19 | 20231227 | 191100 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 20 | 20231227 | 191000 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 21 | 20231227 | 190900 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 22 | 20231227 | 190800 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 23 | 20231227 | 190700 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 24 | 20231227 | 190600 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 25 | 20231227 | 190500 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 26 | 20231227 | 190400 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 27 | 20231227 | 190300 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 28 | 20231227 | 190200 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 29 | 20231227 | 190100 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 30 | 20231227 | 190000 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 31 | 20231227 | 185900 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 32 | 20231227 | 185800 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 11517 |
| 33 | 20231227 | 185700 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 34 | 20231227 | 185600 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 35 | 20231227 | 185500 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 36 | 20231227 | 185400 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 37 | 20231227 | 185300 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 38 | 20231227 | 185200 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 39 | 20231227 | 185100 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 40 | 20231227 | 185000 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 41 | 20231227 | 184900 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 42 | 20231227 | 184800 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 43 | 20231227 | 184700 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 44 | 20231227 | 184600 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 45 | 20231227 | 184500 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 46 | 20231227 | 184400 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 47 | 20231227 | 184300 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 48 | 20231227 | 184200 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 49 | 20231227 | 184100 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 50 | 20231227 | 184000 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 51 | 20231227 | 183900 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 52 | 20231227 | 183800 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 53 | 20231227 | 183700 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 54 | 20231227 | 183600 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 55 | 20231227 | 183500 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 56 | 20231227 | 183400 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 57 | 20231227 | 183300 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 58 | 20231227 | 183200 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 59 | 20231227 | 183100 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 60 | 20231227 | 183000 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 61 | 20231227 | 182900 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 62 | 20231227 | 182800 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 11517 |
| 63 | 20231227 | 182700 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 64 | 20231227 | 182600 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 65 | 20231227 | 182500 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 66 | 20231227 | 182400 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 67 | 20231227 | 182300 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 68 | 20231227 | 182200 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 69 | 20231227 | 182100 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 70 | 20231227 | 182000 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 71 | 20231227 | 181900 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 72 | 20231227 | 181800 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 73 | 20231227 | 181700 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 74 | 20231227 | 181600 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 75 | 20231227 | 181500 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 76 | 20231227 | 181400 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 77 | 20231227 | 181300 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 78 | 20231227 | 181200 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 79 | 20231227 | 181100 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 80 | 20231227 | 181000 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 81 | 20231227 | 180900 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 82 | 20231227 | 180800 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 83 | 20231227 | 180700 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 84 | 20231227 | 180600 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 85 | 20231227 | 180500 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 86 | 20231227 | 180400 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 87 | 20231227 | 180300 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 88 | 20231227 | 180200 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 89 | 20231227 | 180100 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 90 | 20231227 | 180000 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 91 | 20231227 | 175900 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 92 | 20231227 | 175800 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 11517 |
| 93 | 20231227 | 175700 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 94 | 20231227 | 175600 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 95 | 20231227 | 175500 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 96 | 20231227 | 175400 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 97 | 20231227 | 175300 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 98 | 20231227 | 175200 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 99 | 20231227 | 175100 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 100 | 20231227 | 175000 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 101 | 20231227 | 174900 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 102 | 20231227 | 174800 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 103 | 20231227 | 174700 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 104 | 20231227 | 174600 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 105 | 20231227 | 174500 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 106 | 20231227 | 174400 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 107 | 20231227 | 174300 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 108 | 20231227 | 174200 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 109 | 20231227 | 174100 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 110 | 20231227 | 174000 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 111 | 20231227 | 173900 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 112 | 20231227 | 173800 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 113 | 20231227 | 173700 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 114 | 20231227 | 173600 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 115 | 20231227 | 173500 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 116 | 20231227 | 173400 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 117 | 20231227 | 173300 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 118 | 20231227 | 173200 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 119 | 20231227 | 173100 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 120 | 20231227 | 173000 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 121 | 20231227 | 172900 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 122 | 20231227 | 172800 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 11517 |
| 123 | 20231227 | 172700 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 124 | 20231227 | 172600 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 125 | 20231227 | 172500 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 126 | 20231227 | 172400 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 127 | 20231227 | 172300 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 128 | 20231227 | 172200 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 129 | 20231227 | 172100 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 130 | 20231227 | 172000 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 131 | 20231227 | 171900 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 132 | 20231227 | 171800 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 133 | 20231227 | 171700 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 134 | 20231227 | 171600 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 135 | 20231227 | 171500 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 136 | 20231227 | 171400 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 137 | 20231227 | 171300 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 138 | 20231227 | 171200 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 139 | 20231227 | 171100 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 140 | 20231227 | 171000 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 141 | 20231227 | 170900 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 142 | 20231227 | 170800 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 143 | 20231227 | 170700 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 144 | 20231227 | 170600 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 145 | 20231227 | 170500 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 146 | 20231227 | 170400 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 147 | 20231227 | 170300 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 148 | 20231227 | 170200 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 149 | 20231227 | 170100 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 150 | 20231227 | 170000 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 151 | 20231227 | 165900 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 152 | 20231227 | 165800 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 11517 |
| 153 | 20231227 | 165700 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 154 | 20231227 | 165600 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 155 | 20231227 | 165500 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 156 | 20231227 | 165400 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 157 | 20231227 | 165300 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 158 | 20231227 | 165200 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 159 | 20231227 | 165100 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 160 | 20231227 | 165000 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 161 | 20231227 | 164900 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 162 | 20231227 | 164800 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 163 | 20231227 | 164700 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 164 | 20231227 | 164600 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 165 | 20231227 | 164500 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 166 | 20231227 | 164400 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 167 | 20231227 | 164300 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 168 | 20231227 | 164200 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 169 | 20231227 | 164100 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 170 | 20231227 | 164000 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 171 | 20231227 | 163900 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 172 | 20231227 | 163800 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 173 | 20231227 | 163700 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 174 | 20231227 | 163600 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 175 | 20231227 | 163500 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 176 | 20231227 | 163400 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 177 | 20231227 | 163300 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 178 | 20231227 | 163200 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 179 | 20231227 | 163100 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 180 | 20231227 | 163000 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 181 | 20231227 | 162900 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 182 | 20231227 | 162800 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 11517 |
| 183 | 20231227 | 162700 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 184 | 20231227 | 162600 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 185 | 20231227 | 162500 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 186 | 20231227 | 162400 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 187 | 20231227 | 162300 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 188 | 20231227 | 162200 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 189 | 20231227 | 162100 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 190 | 20231227 | 162000 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 191 | 20231227 | 161900 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 192 | 20231227 | 161800 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 193 | 20231227 | 161700 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 194 | 20231227 | 161600 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 195 | 20231227 | 161500 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 196 | 20231227 | 161400 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 197 | 20231227 | 161300 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 198 | 20231227 | 161200 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 199 | 20231227 | 161100 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 200 | 20231227 | 161000 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 201 | 20231227 | 160900 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 202 | 20231227 | 160800 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 203 | 20231227 | 160700 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 204 | 20231227 | 160600 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 205 | 20231227 | 160500 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 206 | 20231227 | 160400 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 207 | 20231227 | 160300 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 208 | 20231227 | 160200 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 209 | 20231227 | 160100 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 210 | 20231227 | 160000 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 211 | 20231227 | 155900 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 212 | 20231227 | 155800 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 11517 |
| 213 | 20231227 | 155700 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 214 | 20231227 | 155600 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 215 | 20231227 | 155500 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 216 | 20231227 | 155400 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 217 | 20231227 | 155300 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 218 | 20231227 | 155200 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 219 | 20231227 | 155100 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 220 | 20231227 | 155000 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 221 | 20231227 | 154900 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 222 | 20231227 | 154800 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 223 | 20231227 | 154700 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 224 | 20231227 | 154600 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 225 | 20231227 | 154500 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 226 | 20231227 | 154400 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 227 | 20231227 | 154300 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 228 | 20231227 | 154200 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 229 | 20231227 | 154100 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 230 | 20231227 | 154000 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 231 | 20231227 | 153900 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 232 | 20231227 | 153800 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 233 | 20231227 | 153700 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 234 | 20231227 | 153600 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 235 | 20231227 | 153500 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 236 | 20231227 | 153400 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 237 | 20231227 | 153300 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 238 | 20231227 | 153200 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 239 | 20231227 | 153100 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 0 |
| 240 | 20231227 | 153000 | 98160799500 | 486000 | 486000 | 486000 | 486000 | 11517 |
| 241 | 20231227 | 152900 | 92563537500 | 485500 | 485500 | 485500 | 485500 | 0 |
| 242 | 20231227 | 152800 | 92563537500 | 485500 | 485500 | 485500 | 485500 | 0 |
| 243 | 20231227 | 152700 | 92563537500 | 485500 | 485500 | 485500 | 485500 | 0 |
| 244 | 20231227 | 152600 | 92563537500 | 485500 | 485500 | 485500 | 485500 | 0 |
| 245 | 20231227 | 152500 | 92563537500 | 485500 | 485500 | 485500 | 485500 | 0 |
| 246 | 20231227 | 152400 | 92563537500 | 485500 | 485500 | 485500 | 485500 | 0 |
| 247 | 20231227 | 152300 | 92563537500 | 485500 | 485500 | 485500 | 485500 | 0 |
| 248 | 20231227 | 152200 | 92563537500 | 485500 | 485500 | 485500 | 485500 | 0 |
| 249 | 20231227 | 152100 | 92563537500 | 485500 | 485500 | 485500 | 485500 | 0 |
| 250 | 20231227 | 152000 | 92563537500 | 485500 | 485500 | 485500 | 485500 | 0 |
| 251 | 20231227 | 151900 | 92563537500 | 485500 | 484500 | 485500 | 484500 | 304 |
| 252 | 20231227 | 151800 | 92416127000 | 484500 | 484500 | 485000 | 484000 | 1258 |
| 253 | 20231227 | 151700 | 91807050500 | 484500 | 485000 | 485000 | 484500 | 1103 |
| 254 | 20231227 | 151600 | 91272618000 | 485000 | 484500 | 485500 | 484500 | 1149 |
| 255 | 20231227 | 151500 | 90715541500 | 485000 | 484500 | 485000 | 484500 | 377 |
| 256 | 20231227 | 151400 | 90532846500 | 485000 | 484500 | 485000 | 484500 | 393 |
| 257 | 20231227 | 151300 | 90342280000 | 485000 | 485000 | 485000 | 484500 | 591 |
| 258 | 20231227 | 151200 | 90055704000 | 485000 | 485000 | 485500 | 484500 | 1621 |
| 259 | 20231227 | 151100 | 89269504500 | 485000 | 484500 | 485500 | 484500 | 406 |
| 260 | 20231227 | 151000 | 89072605000 | 484500 | 485000 | 485500 | 484500 | 572 |
| 261 | 20231227 | 150900 | 88795231000 | 485000 | 484500 | 485500 | 484500 | 367 |
| 262 | 20231227 | 150800 | 88617267500 | 485000 | 484500 | 485500 | 484500 | 1388 |
| 263 | 20231227 | 150700 | 87943956000 | 485000 | 485000 | 485500 | 485000 | 2005 |
| 264 | 20231227 | 150600 | 86971516500 | 485000 | 485000 | 485500 | 485000 | 356 |
| 265 | 20231227 | 150500 | 86798788000 | 485000 | 485000 | 485500 | 485000 | 289 |
| 266 | 20231227 | 150400 | 86658597500 | 485000 | 485000 | 485500 | 485000 | 291 |
| 267 | 20231227 | 150300 | 86517411500 | 485500 | 484500 | 485500 | 484500 | 1045 |
| 268 | 20231227 | 150200 | 86010851000 | 484500 | 484500 | 485000 | 484500 | 233 |
| 269 | 20231227 | 150100 | 85897893500 | 484500 | 485000 | 485500 | 484500 | 227 |
| 270 | 20231227 | 150000 | 85787854000 | 485000 | 484500 | 485000 | 484500 | 760 |
| 271 | 20231227 | 145900 | 85419412000 | 485000 | 485500 | 485500 | 484500 | 334 |
| 272 | 20231227 | 145800 | 85257415000 | 485500 | 485500 | 485500 | 485000 | 354 |
| 273 | 20231227 | 145700 | 85085698500 | 485500 | 485500 | 485500 | 484500 | 362 |
| 274 | 20231227 | 145600 | 84910133000 | 485000 | 485500 | 485500 | 485000 | 230 |
| 275 | 20231227 | 145500 | 84798563500 | 485500 | 484500 | 485500 | 484500 | 1457 |
| 276 | 20231227 | 145400 | 84091784000 | 485000 | 485000 | 485000 | 484500 | 314 |
| 277 | 20231227 | 145300 | 83939582500 | 484500 | 485000 | 485000 | 484500 | 163 |
| 278 | 20231227 | 145200 | 83860569000 | 485000 | 484500 | 485000 | 484500 | 140 |
| 279 | 20231227 | 145100 | 83792718000 | 485000 | 484500 | 485000 | 484000 | 1017 |
| 280 | 20231227 | 145000 | 83300010000 | 484500 | 484500 | 484500 | 484000 | 523 |
| 281 | 20231227 | 144900 | 83046701500 | 484500 | 484000 | 484500 | 484000 | 506 |
| 282 | 20231227 | 144800 | 82801748000 | 484500 | 484000 | 484500 | 483500 | 484 |
| 283 | 20231227 | 144700 | 82567468500 | 484000 | 483000 | 484000 | 483000 | 598 |
| 284 | 20231227 | 144600 | 82278339000 | 483500 | 483500 | 483500 | 483000 | 184 |
| 285 | 20231227 | 144500 | 82189435500 | 483500 | 483500 | 483500 | 483000 | 259 |
| 286 | 20231227 | 144400 | 82064258000 | 483500 | 483500 | 483500 | 483000 | 644 |
| 287 | 20231227 | 144300 | 81753140500 | 483500 | 483500 | 483500 | 483000 | 243 |
| 288 | 20231227 | 144200 | 81635730500 | 483500 | 483000 | 483500 | 483000 | 198 |
| 289 | 20231227 | 144100 | 81540060500 | 483000 | 484000 | 484000 | 483000 | 1422 |
| 290 | 20231227 | 144000 | 80852589000 | 483500 | 483500 | 484000 | 483500 | 251 |
| 291 | 20231227 | 143900 | 80731220500 | 484000 | 483500 | 484000 | 483500 | 538 |
| 292 | 20231227 | 143800 | 80471075500 | 483500 | 484500 | 484500 | 483500 | 3240 |
| 293 | 20231227 | 143700 | 78902942500 | 484500 | 484500 | 484500 | 484000 | 279 |
| 294 | 20231227 | 143600 | 78767840500 | 484000 | 484000 | 484500 | 484000 | 288 |
| 295 | 20231227 | 143500 | 78628385500 | 484000 | 484000 | 484500 | 484000 | 362 |
| 296 | 20231227 | 143400 | 78453083000 | 484000 | 484000 | 484500 | 484000 | 194 |
| 297 | 20231227 | 143300 | 78359132000 | 484000 | 484000 | 484500 | 484000 | 227 |
| 298 | 20231227 | 143200 | 78249211000 | 484000 | 484000 | 484500 | 484000 | 164 |
| 299 | 20231227 | 143100 | 78169803500 | 484000 | 484500 | 484500 | 484000 | 342 |
| 300 | 20231227 | 143000 | 78004180000 | 484500 | 484000 | 484500 | 484000 | 222 |
| 301 | 20231227 | 142900 | 77896677000 | 484000 | 484500 | 484500 | 484000 | 290 |
| 302 | 20231227 | 142800 | 77756259000 | 484500 | 484500 | 484500 | 484000 | 235 |
| 303 | 20231227 | 142700 | 77642446000 | 484000 | 484000 | 484500 | 484000 | 210 |
| 304 | 20231227 | 142600 | 77540755500 | 484500 | 484000 | 484500 | 484000 | 320 |
| 305 | 20231227 | 142500 | 77385848000 | 484500 | 484000 | 484500 | 484000 | 354 |
| 306 | 20231227 | 142400 | 77214469000 | 484500 | 484000 | 484500 | 484000 | 226 |
| 307 | 20231227 | 142300 | 77105043000 | 484000 | 484500 | 484500 | 484000 | 129 |
| 308 | 20231227 | 142200 | 77042579500 | 484000 | 484000 | 484500 | 484000 | 253 |
| 309 | 20231227 | 142100 | 76920046000 | 484500 | 484500 | 484500 | 484000 | 153 |
| 310 | 20231227 | 142000 | 76845970000 | 484000 | 484500 | 484500 | 484000 | 143 |
| 311 | 20231227 | 141900 | 76776730000 | 484500 | 484500 | 484500 | 484000 | 239 |
| 312 | 20231227 | 141800 | 76660979000 | 484500 | 484000 | 484500 | 484000 | 168 |
| 313 | 20231227 | 141700 | 76579629500 | 484000 | 484000 | 484500 | 484000 | 134 |
| 314 | 20231227 | 141600 | 76514747500 | 484000 | 484500 | 484500 | 484000 | 108 |
| 315 | 20231227 | 141500 | 76462464000 | 484500 | 484500 | 484500 | 484000 | 156 |
| 316 | 20231227 | 141400 | 76386929000 | 484500 | 484000 | 484500 | 484000 | 316 |
| 317 | 20231227 | 141300 | 76233872500 | 484500 | 484500 | 485000 | 484500 | 492 |
| 318 | 20231227 | 141200 | 75995497500 | 484500 | 484500 | 485000 | 484500 | 219 |
| 319 | 20231227 | 141100 | 75889366000 | 484500 | 485000 | 485000 | 484500 | 106 |
| 320 | 20231227 | 141000 | 75838002000 | 485000 | 485000 | 485000 | 484500 | 111 |
| 321 | 20231227 | 140900 | 75784183500 | 485000 | 484000 | 485000 | 484000 | 810 |
| 322 | 20231227 | 140800 | 75391741500 | 484500 | 484500 | 484500 | 484000 | 160 |
| 323 | 20231227 | 140700 | 75314266500 | 484000 | 484500 | 484500 | 484000 | 294 |
| 324 | 20231227 | 140600 | 75171888500 | 484500 | 484000 | 484500 | 484000 | 120 |
| 325 | 20231227 | 140500 | 75113775000 | 484000 | 484500 | 484500 | 484000 | 119 |
| 326 | 20231227 | 140400 | 75056140000 | 484000 | 484500 | 484500 | 484000 | 97 |
| 327 | 20231227 | 140300 | 75009162500 | 484000 | 484500 | 484500 | 484000 | 392 |
| 328 | 20231227 | 140200 | 74819263000 | 484500 | 484000 | 484500 | 484000 | 137 |
| 329 | 20231227 | 140100 | 74752924500 | 484500 | 484000 | 484500 | 484000 | 82 |
| 330 | 20231227 | 140000 | 74713206500 | 484000 | 484500 | 485000 | 484000 | 815 |
| 331 | 20231227 | 135900 | 74318346000 | 485000 | 484500 | 485000 | 484500 | 127 |
| 332 | 20231227 | 135800 | 74256800000 | 485000 | 485000 | 485000 | 484500 | 155 |
| 333 | 20231227 | 135700 | 74181659500 | 484500 | 485000 | 485000 | 484500 | 261 |
| 334 | 20231227 | 135600 | 74055195500 | 485000 | 485000 | 485000 | 484500 | 100 |
| 335 | 20231227 | 135500 | 74006725000 | 484500 | 484500 | 485000 | 484500 | 295 |
| 336 | 20231227 | 135400 | 73863730500 | 484500 | 484500 | 485000 | 484500 | 57 |
| 337 | 20231227 | 135300 | 73836109500 | 485000 | 484500 | 485000 | 484500 | 119 |
| 338 | 20231227 | 135200 | 73778419500 | 485000 | 484500 | 485000 | 484000 | 320 |
| 339 | 20231227 | 135100 | 73623376500 | 484500 | 484500 | 484500 | 484000 | 554 |
| 340 | 20231227 | 135000 | 73355006500 | 484500 | 484000 | 484500 | 484000 | 166 |
| 341 | 20231227 | 134900 | 73274616000 | 484500 | 484500 | 484500 | 484000 | 88 |
| 342 | 20231227 | 134800 | 73231996500 | 484500 | 484500 | 484500 | 484000 | 119 |
| 343 | 20231227 | 134700 | 73174359000 | 484500 | 484000 | 484500 | 484000 | 153 |
| 344 | 20231227 | 134600 | 73100253500 | 484500 | 484500 | 484500 | 484000 | 127 |
| 345 | 20231227 | 134500 | 73038741500 | 484500 | 484000 | 484500 | 484000 | 193 |
| 346 | 20231227 | 134400 | 72945261500 | 484500 | 484000 | 484500 | 484000 | 167 |
| 347 | 20231227 | 134300 | 72864362500 | 484500 | 484000 | 484500 | 484000 | 185 |
| 348 | 20231227 | 134200 | 72774751000 | 484000 | 484500 | 485000 | 484000 | 668 |
| 349 | 20231227 | 134100 | 72451109000 | 484500 | 484500 | 485000 | 484500 | 74 |
| 350 | 20231227 | 134000 | 72415254000 | 484500 | 485000 | 485000 | 484500 | 104 |
| 351 | 20231227 | 133900 | 72364846500 | 485000 | 484500 | 485000 | 484500 | 627 |
| 352 | 20231227 | 133800 | 72061028000 | 484500 | 484500 | 484500 | 484000 | 844 |
| 353 | 20231227 | 133700 | 71652122500 | 484500 | 484000 | 484500 | 484000 | 313 |
| 354 | 20231227 | 133600 | 71500491500 | 484500 | 484000 | 484500 | 484000 | 98 |
| 355 | 20231227 | 133500 | 71453017500 | 484500 | 484500 | 484500 | 484000 | 130 |
| 356 | 20231227 | 133400 | 71390077500 | 484000 | 484000 | 484500 | 484000 | 92 |
| 357 | 20231227 | 133300 | 71345539500 | 484000 | 484000 | 484500 | 484000 | 166 |
| 358 | 20231227 | 133200 | 71265191000 | 484000 | 484000 | 484500 | 483500 | 1648 |
| 359 | 20231227 | 133100 | 70467561500 | 484000 | 484000 | 484000 | 483500 | 144 |
| 360 | 20231227 | 133000 | 70397911000 | 484000 | 483500 | 484000 | 483500 | 161 |
| 361 | 20231227 | 132900 | 70320027500 | 483500 | 484000 | 484500 | 483500 | 285 |
| 362 | 20231227 | 132800 | 70182087000 | 484000 | 484000 | 484500 | 484000 | 725 |
| 363 | 20231227 | 132700 | 69831111000 | 484000 | 484000 | 484500 | 484000 | 522 |
| 364 | 20231227 | 132600 | 69578430000 | 484500 | 484500 | 484500 | 484000 | 126 |
| 365 | 20231227 | 132500 | 69517419000 | 484000 | 484000 | 484500 | 484000 | 118 |
| 366 | 20231227 | 132400 | 69460281000 | 484500 | 484500 | 484500 | 484000 | 66 |
| 367 | 20231227 | 132300 | 69428321500 | 484500 | 484000 | 484500 | 483500 | 443 |
| 368 | 20231227 | 132200 | 69213903000 | 484000 | 483500 | 484000 | 483500 | 95 |
| 369 | 20231227 | 132100 | 69167936000 | 483500 | 483500 | 484000 | 483500 | 95 |
| 370 | 20231227 | 132000 | 69121988000 | 484000 | 483500 | 484000 | 483500 | 1025 |
| 371 | 20231227 | 131900 | 68626394000 | 483500 | 483000 | 483500 | 483000 | 202 |
| 372 | 20231227 | 131800 | 68528810000 | 483000 | 483000 | 483500 | 483000 | 204 |
| 373 | 20231227 | 131700 | 68430277500 | 483000 | 483000 | 483500 | 483000 | 198 |
| 374 | 20231227 | 131600 | 68334640500 | 483000 | 483000 | 483500 | 483000 | 1369 |
| 375 | 20231227 | 131500 | 67673392000 | 483000 | 483500 | 483500 | 483000 | 85 |
| 376 | 20231227 | 131400 | 67632323500 | 483500 | 484000 | 484000 | 483500 | 233 |
| 377 | 20231227 | 131300 | 67519651500 | 484000 | 483500 | 484000 | 483500 | 240 |
| 378 | 20231227 | 131200 | 67403604500 | 484000 | 483500 | 484000 | 483500 | 364 |
| 379 | 20231227 | 131100 | 67227605000 | 483500 | 483500 | 483500 | 483000 | 301 |
| 380 | 20231227 | 131000 | 67082089500 | 483500 | 483500 | 483500 | 483000 | 694 |
| 381 | 20231227 | 130900 | 66746559000 | 483500 | 483500 | 483500 | 483000 | 506 |
| 382 | 20231227 | 130800 | 66501933500 | 483500 | 483000 | 483500 | 483000 | 154 |
| 383 | 20231227 | 130700 | 66427508000 | 483000 | 483500 | 483500 | 483000 | 210 |
| 384 | 20231227 | 130600 | 66326003500 | 483500 | 483500 | 483500 | 483000 | 218 |
| 385 | 20231227 | 130500 | 66220608500 | 483500 | 483500 | 483500 | 483000 | 1194 |
| 386 | 20231227 | 130400 | 65643424500 | 483000 | 483000 | 483500 | 483000 | 279 |
| 387 | 20231227 | 130300 | 65508626500 | 483000 | 483000 | 483500 | 483000 | 490 |
| 388 | 20231227 | 130200 | 65271941000 | 483000 | 484500 | 484500 | 483000 | 2185 |
| 389 | 20231227 | 130100 | 64215195000 | 484000 | 484500 | 484500 | 484000 | 518 |
| 390 | 20231227 | 130000 | 63964459500 | 484000 | 484500 | 484500 | 484000 | 530 |
| 391 | 20231227 | 125900 | 63707908500 | 484000 | 484000 | 484500 | 484000 | 151 |
| 392 | 20231227 | 125800 | 63634799000 | 484000 | 484500 | 484500 | 484000 | 227 |
| 393 | 20231227 | 125700 | 63524857500 | 484000 | 484500 | 484500 | 484000 | 371 |
| 394 | 20231227 | 125600 | 63345233000 | 484000 | 484500 | 484500 | 484000 | 178 |
| 395 | 20231227 | 125500 | 63259030500 | 484500 | 485000 | 485000 | 484000 | 2137 |
| 396 | 20231227 | 125400 | 62223686000 | 485000 | 485000 | 485000 | 484500 | 392 |
| 397 | 20231227 | 125300 | 62033730000 | 485000 | 485000 | 485000 | 484500 | 257 |
| 398 | 20231227 | 125200 | 61909189500 | 484500 | 485500 | 485500 | 484500 | 1356 |
| 399 | 20231227 | 125100 | 61251629500 | 485500 | 485500 | 485500 | 485000 | 1427 |
| 400 | 20231227 | 125000 | 60559514000 | 485000 | 485500 | 485500 | 485000 | 212 |
| 401 | 20231227 | 124900 | 60456620000 | 485000 | 485000 | 485500 | 485000 | 170 |
| 402 | 20231227 | 124800 | 60374095000 | 485500 | 485000 | 485500 | 485000 | 182 |
| 403 | 20231227 | 124700 | 60285797000 | 485500 | 485500 | 485500 | 485000 | 363 |
| 404 | 20231227 | 124600 | 60109682000 | 485500 | 485000 | 485500 | 485000 | 181 |
| 405 | 20231227 | 124500 | 60021858500 | 485500 | 485500 | 485500 | 485000 | 167 |
| 406 | 20231227 | 124400 | 59940798000 | 485500 | 486000 | 486000 | 485000 | 495 |
| 407 | 20231227 | 124300 | 59700492000 | 486000 | 485500 | 486000 | 485500 | 1119 |
| 408 | 20231227 | 124200 | 59157203000 | 485000 | 485000 | 485500 | 485000 | 203 |
| 409 | 20231227 | 124100 | 59058656000 | 485500 | 485500 | 485500 | 485000 | 129 |
| 410 | 20231227 | 124000 | 58996036500 | 485500 | 485500 | 485500 | 485000 | 87 |
| 411 | 20231227 | 123900 | 58953800000 | 485000 | 485500 | 485500 | 485000 | 114 |
| 412 | 20231227 | 123800 | 58898469500 | 485500 | 485500 | 485500 | 485000 | 76 |
| 413 | 20231227 | 123700 | 58861575000 | 485500 | 485500 | 485500 | 485000 | 79 |
| 414 | 20231227 | 123600 | 58823225500 | 485500 | 485500 | 485500 | 485000 | 429 |
| 415 | 20231227 | 123500 | 58615074500 | 485500 | 485500 | 485500 | 485000 | 939 |
| 416 | 20231227 | 123400 | 58159223000 | 485500 | 486000 | 486000 | 485000 | 589 |
| 417 | 20231227 | 123300 | 57873311500 | 485500 | 486500 | 486500 | 485000 | 5971 |
| 418 | 20231227 | 123200 | 54972485000 | 486000 | 486500 | 486500 | 486000 | 104 |
| 419 | 20231227 | 123100 | 54921916000 | 486500 | 487000 | 487000 | 486000 | 461 |
| 420 | 20231227 | 123000 | 54697649000 | 487000 | 487000 | 487000 | 486500 | 106 |
| 421 | 20231227 | 122900 | 54646046500 | 487000 | 486500 | 487000 | 486500 | 293 |
| 422 | 20231227 | 122800 | 54503490000 | 486500 | 486500 | 486500 | 486000 | 809 |
| 423 | 20231227 | 122700 | 54109933000 | 486500 | 486500 | 486500 | 486000 | 92 |
| 424 | 20231227 | 122600 | 54065178500 | 486000 | 486500 | 486500 | 486000 | 1154 |
| 425 | 20231227 | 122500 | 53503851500 | 487000 | 486500 | 487000 | 486500 | 162 |
| 426 | 20231227 | 122400 | 53424966000 | 487000 | 487000 | 487000 | 486500 | 73 |
| 427 | 20231227 | 122300 | 53389422500 | 487000 | 487000 | 487000 | 486500 | 57 |
| 428 | 20231227 | 122200 | 53361666000 | 486500 | 486500 | 487000 | 486500 | 745 |
| 429 | 20231227 | 122100 | 52998939000 | 486500 | 487000 | 487000 | 486500 | 94 |
| 430 | 20231227 | 122000 | 52953167000 | 487000 | 487000 | 487000 | 486500 | 47 |
| 431 | 20231227 | 121900 | 52930280000 | 487000 | 487000 | 487000 | 486500 | 87 |
| 432 | 20231227 | 121800 | 52887926000 | 487000 | 486500 | 487000 | 486500 | 567 |
| 433 | 20231227 | 121700 | 52612050000 | 486500 | 486500 | 486500 | 486000 | 71 |
| 434 | 20231227 | 121600 | 52577513500 | 486500 | 486500 | 486500 | 486000 | 97 |
| 435 | 20231227 | 121500 | 52530339000 | 486500 | 486000 | 486500 | 486000 | 128 |
| 436 | 20231227 | 121400 | 52468101000 | 486500 | 486500 | 486500 | 486000 | 118 |
| 437 | 20231227 | 121300 | 52410708500 | 486500 | 486500 | 486500 | 486000 | 136 |
| 438 | 20231227 | 121200 | 52344563500 | 486000 | 486500 | 487000 | 486000 | 174 |
| 439 | 20231227 | 121100 | 52259906500 | 486500 | 486500 | 486500 | 486000 | 217 |
| 440 | 20231227 | 121000 | 52154340000 | 486500 | 486500 | 487000 | 486000 | 309 |
| 441 | 20231227 | 120900 | 52004079500 | 486500 | 486500 | 487000 | 486500 | 338 |
| 442 | 20231227 | 120800 | 51839631500 | 486500 | 486000 | 486500 | 486000 | 89 |
| 443 | 20231227 | 120700 | 51796338000 | 486000 | 486500 | 486500 | 486000 | 237 |
| 444 | 20231227 | 120600 | 51681055000 | 486500 | 486500 | 486500 | 486000 | 244 |
| 445 | 20231227 | 120500 | 51562349500 | 486500 | 486500 | 486500 | 486000 | 129 |
| 446 | 20231227 | 120400 | 51499615500 | 486500 | 486500 | 486500 | 486000 | 56 |
| 447 | 20231227 | 120300 | 51472373000 | 486000 | 486500 | 487000 | 486000 | 174 |
| 448 | 20231227 | 120200 | 51387733000 | 486500 | 486500 | 487000 | 486000 | 729 |
| 449 | 20231227 | 120100 | 51033052000 | 486500 | 486000 | 486500 | 486000 | 102 |
| 450 | 20231227 | 120000 | 50983466000 | 486500 | 486000 | 486500 | 486000 | 159 |
| 451 | 20231227 | 115900 | 50906169000 | 486500 | 486500 | 486500 | 486000 | 97 |
| 452 | 20231227 | 115800 | 50859006500 | 486500 | 486000 | 486500 | 486000 | 61 |
| 453 | 20231227 | 115700 | 50829347500 | 486500 | 486500 | 486500 | 486000 | 108 |
| 454 | 20231227 | 115600 | 50776808500 | 486500 | 486500 | 486500 | 486000 | 244 |
| 455 | 20231227 | 115500 | 50658141000 | 486000 | 486500 | 486500 | 486000 | 52 |
| 456 | 20231227 | 115400 | 50632861500 | 486500 | 486500 | 486500 | 486000 | 127 |
| 457 | 20231227 | 115300 | 50571080500 | 486500 | 486500 | 487000 | 486500 | 1210 |
| 458 | 20231227 | 115200 | 49982397000 | 486500 | 487000 | 487000 | 486500 | 355 |
| 459 | 20231227 | 115100 | 49809644500 | 486500 | 486500 | 487000 | 486500 | 114 |
| 460 | 20231227 | 115000 | 49754146500 | 486500 | 487000 | 487000 | 486500 | 146 |
| 461 | 20231227 | 114900 | 49683100000 | 486500 | 487500 | 487500 | 486500 | 1679 |
| 462 | 20231227 | 114800 | 48865428000 | 487000 | 487500 | 487500 | 487000 | 33 |
| 463 | 20231227 | 114700 | 48849351000 | 487500 | 487500 | 487500 | 487000 | 93 |
| 464 | 20231227 | 114600 | 48804038000 | 487500 | 487000 | 487500 | 487000 | 69 |
| 465 | 20231227 | 114500 | 48770415500 | 487500 | 488000 | 488000 | 487000 | 265 |
| 466 | 20231227 | 114400 | 48641246500 | 488000 | 487500 | 488000 | 487500 | 66 |
| 467 | 20231227 | 114300 | 48609063000 | 487500 | 487500 | 488000 | 487500 | 240 |
| 468 | 20231227 | 114200 | 48492062500 | 487500 | 487500 | 488000 | 487500 | 111 |
| 469 | 20231227 | 114100 | 48437945000 | 487500 | 487000 | 487500 | 487000 | 233 |
| 470 | 20231227 | 114000 | 48324385000 | 487500 | 487500 | 488000 | 487000 | 269 |
| 471 | 20231227 | 113900 | 48193234500 | 487000 | 487000 | 487500 | 486500 | 480 |
| 472 | 20231227 | 113800 | 47959472500 | 486500 | 486500 | 487000 | 486500 | 444 |
| 473 | 20231227 | 113700 | 47743338000 | 486500 | 486000 | 486500 | 486000 | 1045 |
| 474 | 20231227 | 113600 | 47235017500 | 486000 | 487000 | 487500 | 486000 | 3980 |
| 475 | 20231227 | 113500 | 45297788000 | 487000 | 487000 | 487500 | 487000 | 176 |
| 476 | 20231227 | 113400 | 45212048500 | 487000 | 487500 | 487500 | 487000 | 144 |
| 477 | 20231227 | 113300 | 45141911000 | 487000 | 487500 | 487500 | 487000 | 84 |
| 478 | 20231227 | 113200 | 45100996000 | 487500 | 487000 | 487500 | 487000 | 117 |
| 479 | 20231227 | 113100 | 45043988000 | 487500 | 488000 | 488000 | 487000 | 1267 |
| 480 | 20231227 | 113000 | 44426405000 | 488000 | 488000 | 488000 | 487500 | 59 |
| 481 | 20231227 | 112900 | 44397635500 | 488000 | 488500 | 488500 | 487500 | 897 |
| 482 | 20231227 | 112800 | 43959921500 | 488000 | 488500 | 488500 | 488000 | 62 |
| 483 | 20231227 | 112700 | 43929656000 | 488500 | 488500 | 489000 | 488000 | 829 |
| 484 | 20231227 | 112600 | 43524760000 | 488500 | 489500 | 489500 | 488500 | 265 |
| 485 | 20231227 | 112500 | 43395172500 | 489500 | 489000 | 489500 | 489000 | 100 |
| 486 | 20231227 | 112400 | 43346257500 | 489500 | 489000 | 489500 | 489000 | 129 |
| 487 | 20231227 | 112300 | 43283174000 | 489500 | 489500 | 489500 | 489000 | 39 |
| 488 | 20231227 | 112200 | 43264097000 | 489000 | 489000 | 489500 | 489000 | 70 |
| 489 | 20231227 | 112100 | 43229850000 | 489000 | 489500 | 489500 | 489000 | 32 |
| 490 | 20231227 | 112000 | 43214191500 | 489500 | 489500 | 489500 | 489000 | 53 |
| 491 | 20231227 | 111900 | 43188253500 | 489500 | 489500 | 489500 | 489000 | 277 |
| 492 | 20231227 | 111800 | 43052683000 | 489500 | 489000 | 489500 | 489000 | 470 |
| 493 | 20231227 | 111700 | 42822842000 | 489500 | 489500 | 490000 | 489000 | 225 |
| 494 | 20231227 | 111600 | 42712669000 | 489500 | 490000 | 490000 | 489500 | 77 |
| 495 | 20231227 | 111500 | 42674976000 | 490000 | 490000 | 490500 | 489500 | 116 |
| 496 | 20231227 | 111400 | 42618138500 | 490000 | 490500 | 490500 | 490000 | 239 |
| 497 | 20231227 | 111300 | 42500993000 | 490500 | 490500 | 490500 | 490000 | 153 |
| 498 | 20231227 | 111200 | 42425963500 | 490000 | 490500 | 490500 | 490000 | 706 |
| 499 | 20231227 | 111100 | 42079694000 | 490500 | 490500 | 490500 | 490000 | 55 |
| 500 | 20231227 | 111000 | 42052732000 | 490500 | 490500 | 490500 | 490000 | 64 |
| 501 | 20231227 | 110900 | 42021343500 | 490000 | 490000 | 490500 | 490000 | 150 |
| 502 | 20231227 | 110800 | 41947834000 | 490000 | 490500 | 490500 | 490000 | 149 |
| 503 | 20231227 | 110700 | 41874807000 | 490500 | 490000 | 490500 | 490000 | 202 |
| 504 | 20231227 | 110600 | 41775824500 | 490500 | 490500 | 490500 | 490000 | 96 |
| 505 | 20231227 | 110500 | 41728775000 | 490000 | 490500 | 490500 | 489500 | 194 |
| 506 | 20231227 | 110400 | 41633705500 | 490500 | 490500 | 490500 | 490000 | 37 |
| 507 | 20231227 | 110300 | 41615564500 | 490000 | 490000 | 490500 | 489500 | 589 |
| 508 | 20231227 | 110200 | 41326950500 | 489500 | 490000 | 490000 | 489500 | 53 |
| 509 | 20231227 | 110100 | 41301005500 | 489500 | 490000 | 490000 | 489500 | 648 |
| 510 | 20231227 | 110000 | 40983797000 | 490000 | 489500 | 490000 | 489500 | 39 |
| 511 | 20231227 | 105900 | 40964695000 | 489500 | 489500 | 490000 | 489500 | 114 |
| 512 | 20231227 | 105800 | 40908878500 | 490000 | 490500 | 490500 | 490000 | 542 |
| 513 | 20231227 | 105700 | 40643291000 | 490500 | 490500 | 490500 | 490000 | 297 |
| 514 | 20231227 | 105600 | 40497691500 | 490500 | 490500 | 490500 | 490000 | 89 |
| 515 | 20231227 | 105500 | 40454057500 | 490500 | 489500 | 490500 | 489500 | 712 |
| 516 | 20231227 | 105400 | 40105327500 | 489500 | 489000 | 489500 | 489000 | 54 |
| 517 | 20231227 | 105300 | 40078911500 | 489500 | 489500 | 489500 | 489000 | 44 |
| 518 | 20231227 | 105200 | 40057385500 | 489500 | 489500 | 489500 | 489000 | 79 |
| 519 | 20231227 | 105100 | 40018724500 | 489500 | 490000 | 490000 | 489500 | 70 |
| 520 | 20231227 | 105000 | 39984442000 | 490000 | 489500 | 490000 | 489000 | 805 |
| 521 | 20231227 | 104900 | 39590369500 | 489500 | 489000 | 489500 | 489000 | 133 |
| 522 | 20231227 | 104800 | 39525327000 | 489000 | 489500 | 489500 | 489000 | 48 |
| 523 | 20231227 | 104700 | 39501848500 | 489500 | 490000 | 490000 | 489000 | 1028 |
| 524 | 20231227 | 104600 | 38998634500 | 489500 | 489000 | 490000 | 489000 | 365 |
| 525 | 20231227 | 104500 | 38819928500 | 489500 | 489000 | 489500 | 489000 | 297 |
| 526 | 20231227 | 104400 | 38674695000 | 489000 | 488500 | 489000 | 488500 | 172 |
| 527 | 20231227 | 104300 | 38590659000 | 488500 | 488500 | 489000 | 488000 | 174 |
| 528 | 20231227 | 104200 | 38505655000 | 488500 | 488000 | 489000 | 488000 | 298 |
| 529 | 20231227 | 104100 | 38360106500 | 488500 | 488500 | 488500 | 488000 | 116 |
| 530 | 20231227 | 104000 | 38303453500 | 488500 | 488500 | 488500 | 488000 | 68 |
| 531 | 20231227 | 103900 | 38270245500 | 488500 | 488500 | 488500 | 488000 | 203 |
| 532 | 20231227 | 103800 | 38171108000 | 488500 | 489000 | 489000 | 488000 | 593 |
| 533 | 20231227 | 103700 | 37881418500 | 489000 | 489000 | 489000 | 488500 | 76 |
| 534 | 20231227 | 103600 | 37844276500 | 489000 | 489000 | 489000 | 488500 | 45 |
| 535 | 20231227 | 103500 | 37822278000 | 488500 | 488500 | 489000 | 488000 | 244 |
| 536 | 20231227 | 103400 | 37703089500 | 488000 | 488000 | 488500 | 488000 | 49 |
| 537 | 20231227 | 103300 | 37679168000 | 488000 | 488000 | 488500 | 488000 | 171 |
| 538 | 20231227 | 103200 | 37595697500 | 488500 | 488500 | 488500 | 488000 | 95 |
| 539 | 20231227 | 103100 | 37549306000 | 488500 | 488000 | 488500 | 488000 | 136 |
| 540 | 20231227 | 103000 | 37482925500 | 488000 | 488500 | 488500 | 488000 | 151 |
| 541 | 20231227 | 102900 | 37409179500 | 488500 | 488000 | 488500 | 488000 | 127 |
| 542 | 20231227 | 102800 | 37347175500 | 488500 | 489000 | 489000 | 488000 | 190 |
| 543 | 20231227 | 102700 | 37254369500 | 489000 | 489000 | 489500 | 488500 | 1014 |
| 544 | 20231227 | 102600 | 36758646000 | 489000 | 488500 | 489500 | 488000 | 511 |
| 545 | 20231227 | 102500 | 36508929000 | 488500 | 488500 | 488500 | 488000 | 294 |
| 546 | 20231227 | 102400 | 36365447000 | 488500 | 488000 | 488500 | 488000 | 194 |
| 547 | 20231227 | 102300 | 36270707000 | 488000 | 488500 | 488500 | 488000 | 140 |
| 548 | 20231227 | 102200 | 36202341000 | 488500 | 488000 | 488500 | 488000 | 195 |
| 549 | 20231227 | 102100 | 36107091000 | 488500 | 488500 | 488500 | 488000 | 433 |
| 550 | 20231227 | 102000 | 35895773000 | 488500 | 489000 | 489000 | 488000 | 438 |
| 551 | 20231227 | 101900 | 35681757500 | 489000 | 489500 | 489500 | 489000 | 125 |
| 552 | 20231227 | 101800 | 35620588000 | 489500 | 489500 | 489500 | 489000 | 373 |
| 553 | 20231227 | 101700 | 35438128000 | 489500 | 488500 | 490000 | 488500 | 961 |
| 554 | 20231227 | 101600 | 34968291500 | 488500 | 489000 | 489000 | 488000 | 388 |
| 555 | 20231227 | 101500 | 34778761000 | 488500 | 489000 | 489000 | 488500 | 115 |
| 556 | 20231227 | 101400 | 34722571500 | 489000 | 488500 | 489000 | 488000 | 432 |
| 557 | 20231227 | 101300 | 34511523500 | 488500 | 488000 | 488500 | 488000 | 123 |
| 558 | 20231227 | 101200 | 34451443000 | 488500 | 489000 | 489000 | 488000 | 333 |
| 559 | 20231227 | 101100 | 34288789000 | 488500 | 489000 | 489000 | 488500 | 121 |
| 560 | 20231227 | 101000 | 34229665000 | 489500 | 489000 | 489500 | 488500 | 716 |
| 561 | 20231227 | 100900 | 33879525000 | 489000 | 489500 | 489500 | 488500 | 880 |
| 562 | 20231227 | 100800 | 33449187000 | 489500 | 490000 | 490000 | 489500 | 357 |
| 563 | 20231227 | 100700 | 33274414000 | 490000 | 491000 | 491000 | 489500 | 709 |
| 564 | 20231227 | 100600 | 32926792500 | 490500 | 490000 | 491000 | 490000 | 763 |
| 565 | 20231227 | 100500 | 32552621000 | 490500 | 490500 | 490500 | 490000 | 162 |
| 566 | 20231227 | 100400 | 32473197500 | 490500 | 490500 | 490500 | 490000 | 143 |
| 567 | 20231227 | 100300 | 32403080000 | 490500 | 490000 | 490500 | 489500 | 778 |
| 568 | 20231227 | 100200 | 32021864500 | 490000 | 489500 | 490000 | 489000 | 696 |
| 569 | 20231227 | 100100 | 31681151500 | 489500 | 488500 | 489500 | 488500 | 983 |
| 570 | 20231227 | 100000 | 31200270500 | 489000 | 489000 | 489000 | 488500 | 231 |
| 571 | 20231227 | 095900 | 31087414000 | 489000 | 489000 | 489000 | 488500 | 264 |
| 572 | 20231227 | 095800 | 30958420000 | 489000 | 488500 | 489000 | 488500 | 717 |
| 573 | 20231227 | 095700 | 30608155000 | 488500 | 488500 | 488500 | 488000 | 829 |
| 574 | 20231227 | 095600 | 30203583500 | 488500 | 488500 | 488500 | 488000 | 153 |
| 575 | 20231227 | 095500 | 30128917000 | 488500 | 487500 | 488500 | 487500 | 1699 |
| 576 | 20231227 | 095400 | 29300026500 | 487000 | 487500 | 487500 | 486500 | 1297 |
| 577 | 20231227 | 095300 | 28668381500 | 487000 | 487000 | 487500 | 487000 | 385 |
| 578 | 20231227 | 095200 | 28480836000 | 487500 | 487500 | 487500 | 487000 | 1538 |
| 579 | 20231227 | 095100 | 27731320500 | 487500 | 488000 | 488000 | 487500 | 523 |
| 580 | 20231227 | 095000 | 27476323000 | 488000 | 488000 | 488000 | 487500 | 215 |
| 581 | 20231227 | 094900 | 27371416500 | 487500 | 487500 | 488000 | 487500 | 449 |
| 582 | 20231227 | 094800 | 27152419500 | 487500 | 487500 | 488000 | 487500 | 1056 |
| 583 | 20231227 | 094700 | 26637507500 | 488000 | 488000 | 488000 | 487500 | 212 |
| 584 | 20231227 | 094600 | 26534118000 | 488000 | 488000 | 488000 | 487500 | 254 |
| 585 | 20231227 | 094500 | 26410197500 | 488000 | 488000 | 488500 | 488000 | 291 |
| 586 | 20231227 | 094400 | 26268184000 | 488500 | 488500 | 488500 | 488000 | 488 |
| 587 | 20231227 | 094300 | 26030013000 | 488000 | 488500 | 488500 | 488000 | 704 |
| 588 | 20231227 | 094200 | 25686432000 | 488500 | 488000 | 488500 | 488000 | 837 |
| 589 | 20231227 | 094100 | 25277910000 | 488500 | 488500 | 489000 | 488000 | 1255 |
| 590 | 20231227 | 094000 | 24664887000 | 489000 | 489000 | 489000 | 488500 | 428 |
| 591 | 20231227 | 093900 | 24455743000 | 489000 | 489000 | 489500 | 488500 | 976 |
| 592 | 20231227 | 093800 | 23978523500 | 488500 | 489000 | 489500 | 488500 | 1017 |
| 593 | 20231227 | 093700 | 23481211500 | 489000 | 489000 | 489000 | 488500 | 142 |
| 594 | 20231227 | 093600 | 23411775500 | 489000 | 489000 | 489000 | 488500 | 680 |
| 595 | 20231227 | 093500 | 23079351000 | 489000 | 488500 | 489500 | 488500 | 834 |
| 596 | 20231227 | 093400 | 22671547000 | 488500 | 489000 | 489500 | 488500 | 1059 |
| 597 | 20231227 | 093300 | 22153922500 | 489000 | 490000 | 490000 | 489000 | 486 |
| 598 | 20231227 | 093200 | 21916183500 | 489500 | 490500 | 490500 | 489500 | 1620 |
| 599 | 20231227 | 093100 | 21122638000 | 490500 | 490500 | 491000 | 490000 | 774 |
| 600 | 20231227 | 093000 | 20743039500 | 490000 | 490000 | 490500 | 490000 | 606 |
| 601 | 20231227 | 092900 | 20446046500 | 490000 | 490000 | 490500 | 490000 | 1602 |
| 602 | 20231227 | 092800 | 19660997500 | 490500 | 491500 | 491500 | 490000 | 1780 |
| 603 | 20231227 | 092700 | 18788065000 | 491500 | 491500 | 491500 | 490500 | 316 |
| 604 | 20231227 | 092600 | 18632868500 | 491500 | 491000 | 491500 | 491000 | 259 |
| 605 | 20231227 | 092500 | 18505635500 | 491000 | 491000 | 491500 | 490500 | 278 |
| 606 | 20231227 | 092400 | 18369127500 | 491000 | 492000 | 492000 | 490500 | 876 |
| 607 | 20231227 | 092300 | 17938932500 | 492000 | 491500 | 492000 | 491000 | 828 |
| 608 | 20231227 | 092200 | 17531905000 | 491500 | 491000 | 491500 | 491000 | 447 |
| 609 | 20231227 | 092100 | 17312339000 | 491000 | 491000 | 491500 | 490500 | 953 |
| 610 | 20231227 | 092000 | 16844449000 | 491000 | 492000 | 492500 | 490500 | 1867 |
| 611 | 20231227 | 091900 | 15926275500 | 491500 | 491500 | 492000 | 491000 | 532 |
| 612 | 20231227 | 091800 | 15664841000 | 491500 | 491000 | 491500 | 491000 | 274 |
| 613 | 20231227 | 091700 | 15530272000 | 491500 | 491500 | 492000 | 491000 | 637 |
| 614 | 20231227 | 091600 | 15217297500 | 491000 | 490500 | 491500 | 490500 | 1138 |
| 615 | 20231227 | 091500 | 14658683000 | 490000 | 490500 | 491000 | 490000 | 293 |
| 616 | 20231227 | 091400 | 14514978500 | 490500 | 490500 | 491000 | 490500 | 580 |
| 617 | 20231227 | 091300 | 14230449500 | 490500 | 490000 | 491000 | 490000 | 342 |
| 618 | 20231227 | 091200 | 14062679500 | 490000 | 490500 | 490500 | 490000 | 391 |
| 619 | 20231227 | 091100 | 13870902000 | 490000 | 491000 | 491500 | 490000 | 2285 |
| 620 | 20231227 | 091000 | 12749538000 | 491500 | 491500 | 492500 | 491000 | 933 |
| 621 | 20231227 | 090900 | 12290678500 | 491500 | 492000 | 492500 | 491500 | 680 |
| 622 | 20231227 | 090800 | 11956366000 | 492500 | 492500 | 493000 | 492000 | 2456 |
| 623 | 20231227 | 090700 | 10747321500 | 492500 | 490500 | 492500 | 490500 | 2577 |
| 624 | 20231227 | 090600 | 9480427000 | 491000 | 490500 | 491000 | 490000 | 869 |
| 625 | 20231227 | 090500 | 9054281500 | 490000 | 489500 | 490500 | 489500 | 1871 |
| 626 | 20231227 | 090400 | 8137390000 | 489500 | 491000 | 491500 | 489000 | 3077 |
| 627 | 20231227 | 090300 | 6628565000 | 491500 | 491500 | 492500 | 491000 | 1889 |
| 628 | 20231227 | 090200 | 5700029000 | 491500 | 491000 | 492500 | 490000 | 2989 |
| 629 | 20231227 | 090100 | 4232463500 | 491000 | 488500 | 491000 | 488500 | 969 |
| 630 | 20231227 | 090000 | 3757468000 | 488500 | 490500 | 491000 | 487500 | 7619 |