34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 184600 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 11775 |
| 3 | 20231227 | 184500 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 4 | 20231227 | 184400 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 5 | 20231227 | 184300 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 6 | 20231227 | 184200 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 7 | 20231227 | 184100 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 8 | 20231227 | 184000 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 9 | 20231227 | 183900 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 10 | 20231227 | 183800 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 11 | 20231227 | 183700 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 12 | 20231227 | 183600 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 13 | 20231227 | 183500 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 14 | 20231227 | 183400 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 15 | 20231227 | 183300 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 16 | 20231227 | 183200 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 17 | 20231227 | 183100 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 18 | 20231227 | 183000 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 19 | 20231227 | 182900 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 20 | 20231227 | 182800 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 21 | 20231227 | 182700 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 22 | 20231227 | 182600 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 23 | 20231227 | 182500 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 24 | 20231227 | 182400 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 25 | 20231227 | 182300 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 26 | 20231227 | 182200 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 27 | 20231227 | 182100 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 28 | 20231227 | 182000 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 29 | 20231227 | 181900 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 30 | 20231227 | 181800 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 31 | 20231227 | 181700 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 32 | 20231227 | 181600 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 11775 |
| 33 | 20231227 | 181500 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 34 | 20231227 | 181400 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 35 | 20231227 | 181300 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 36 | 20231227 | 181200 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 37 | 20231227 | 181100 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 38 | 20231227 | 181000 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 39 | 20231227 | 180900 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 40 | 20231227 | 180800 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 41 | 20231227 | 180700 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 42 | 20231227 | 180600 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 43 | 20231227 | 180500 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 44 | 20231227 | 180400 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 45 | 20231227 | 180300 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 46 | 20231227 | 180200 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 47 | 20231227 | 180100 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 48 | 20231227 | 180000 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 49 | 20231227 | 175900 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 50 | 20231227 | 175800 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 51 | 20231227 | 175700 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 52 | 20231227 | 175600 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 53 | 20231227 | 175500 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 54 | 20231227 | 175400 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 55 | 20231227 | 175300 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 56 | 20231227 | 175200 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 57 | 20231227 | 175100 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 58 | 20231227 | 175000 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 59 | 20231227 | 174900 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 60 | 20231227 | 174800 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 61 | 20231227 | 174700 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 62 | 20231227 | 174600 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 11775 |
| 63 | 20231227 | 174500 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 64 | 20231227 | 174400 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 65 | 20231227 | 174300 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 66 | 20231227 | 174200 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 67 | 20231227 | 174100 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 68 | 20231227 | 174000 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 69 | 20231227 | 173900 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 70 | 20231227 | 173800 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 71 | 20231227 | 173700 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 72 | 20231227 | 173600 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 73 | 20231227 | 173500 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 74 | 20231227 | 173400 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 75 | 20231227 | 173300 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 76 | 20231227 | 173200 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 77 | 20231227 | 173100 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 78 | 20231227 | 173000 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 79 | 20231227 | 172900 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 80 | 20231227 | 172800 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 81 | 20231227 | 172700 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 82 | 20231227 | 172600 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 83 | 20231227 | 172500 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 84 | 20231227 | 172400 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 85 | 20231227 | 172300 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 86 | 20231227 | 172200 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 87 | 20231227 | 172100 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 88 | 20231227 | 172000 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 89 | 20231227 | 171900 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 90 | 20231227 | 171800 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 91 | 20231227 | 171700 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 92 | 20231227 | 171600 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 11775 |
| 93 | 20231227 | 171500 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 94 | 20231227 | 171400 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 95 | 20231227 | 171300 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 96 | 20231227 | 171200 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 97 | 20231227 | 171100 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 98 | 20231227 | 171000 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 99 | 20231227 | 170900 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 100 | 20231227 | 170800 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 101 | 20231227 | 170700 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 102 | 20231227 | 170600 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 103 | 20231227 | 170500 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 104 | 20231227 | 170400 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 105 | 20231227 | 170300 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 106 | 20231227 | 170200 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 107 | 20231227 | 170100 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 108 | 20231227 | 170000 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 109 | 20231227 | 165900 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 110 | 20231227 | 165800 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 111 | 20231227 | 165700 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 112 | 20231227 | 165600 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 113 | 20231227 | 165500 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 114 | 20231227 | 165400 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 115 | 20231227 | 165300 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 116 | 20231227 | 165200 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 117 | 20231227 | 165100 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 118 | 20231227 | 165000 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 119 | 20231227 | 164900 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 120 | 20231227 | 164800 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 121 | 20231227 | 164700 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 122 | 20231227 | 164600 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 11775 |
| 123 | 20231227 | 164500 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 124 | 20231227 | 164400 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 125 | 20231227 | 164300 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 126 | 20231227 | 164200 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 127 | 20231227 | 164100 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 128 | 20231227 | 164000 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 129 | 20231227 | 163900 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 130 | 20231227 | 163800 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 131 | 20231227 | 163700 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 132 | 20231227 | 163600 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 133 | 20231227 | 163500 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 134 | 20231227 | 163400 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 135 | 20231227 | 163300 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 136 | 20231227 | 163200 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 137 | 20231227 | 163100 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 138 | 20231227 | 163000 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 139 | 20231227 | 162900 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 140 | 20231227 | 162800 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 141 | 20231227 | 162700 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 142 | 20231227 | 162600 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 143 | 20231227 | 162500 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 144 | 20231227 | 162400 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 145 | 20231227 | 162300 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 146 | 20231227 | 162200 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 147 | 20231227 | 162100 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 148 | 20231227 | 162000 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 149 | 20231227 | 161900 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 150 | 20231227 | 161800 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 151 | 20231227 | 161700 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 152 | 20231227 | 161600 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 11775 |
| 153 | 20231227 | 161500 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 154 | 20231227 | 161400 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 155 | 20231227 | 161300 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 156 | 20231227 | 161200 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 157 | 20231227 | 161100 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 158 | 20231227 | 161000 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 159 | 20231227 | 160900 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 160 | 20231227 | 160800 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 161 | 20231227 | 160700 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 162 | 20231227 | 160600 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 163 | 20231227 | 160500 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 164 | 20231227 | 160400 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 165 | 20231227 | 160300 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 166 | 20231227 | 160200 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 167 | 20231227 | 160100 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 168 | 20231227 | 160000 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 169 | 20231227 | 155900 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 170 | 20231227 | 155800 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 171 | 20231227 | 155700 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 172 | 20231227 | 155600 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 173 | 20231227 | 155500 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 174 | 20231227 | 155400 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 175 | 20231227 | 155300 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 176 | 20231227 | 155200 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 177 | 20231227 | 155100 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 178 | 20231227 | 155000 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 179 | 20231227 | 154900 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 180 | 20231227 | 154800 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 181 | 20231227 | 154700 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 182 | 20231227 | 154600 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 11775 |
| 183 | 20231227 | 154500 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 184 | 20231227 | 154400 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 185 | 20231227 | 154300 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 186 | 20231227 | 154200 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 187 | 20231227 | 154100 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 188 | 20231227 | 154000 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 189 | 20231227 | 153900 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 190 | 20231227 | 153800 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 191 | 20231227 | 153700 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 192 | 20231227 | 153600 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 193 | 20231227 | 153500 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 194 | 20231227 | 153400 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 195 | 20231227 | 153300 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 196 | 20231227 | 153200 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 197 | 20231227 | 153100 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 0 |
| 198 | 20231227 | 153000 | 77949099000 | 455500 | 455500 | 455500 | 455500 | 11775 |
| 199 | 20231227 | 152900 | 72585586500 | 454000 | 454000 | 454000 | 454000 | 0 |
| 200 | 20231227 | 152800 | 72585586500 | 454000 | 454000 | 454000 | 454000 | 0 |
| 201 | 20231227 | 152700 | 72585586500 | 454000 | 454000 | 454000 | 454000 | 0 |
| 202 | 20231227 | 152600 | 72585586500 | 454000 | 454000 | 454000 | 454000 | 0 |
| 203 | 20231227 | 152500 | 72585586500 | 454000 | 454000 | 454000 | 454000 | 0 |
| 204 | 20231227 | 152400 | 72585586500 | 454000 | 454000 | 454000 | 454000 | 0 |
| 205 | 20231227 | 152300 | 72585586500 | 454000 | 454000 | 454000 | 454000 | 0 |
| 206 | 20231227 | 152200 | 72585586500 | 454000 | 454000 | 454000 | 454000 | 0 |
| 207 | 20231227 | 152100 | 72585586500 | 454000 | 454000 | 454000 | 454000 | 0 |
| 208 | 20231227 | 152000 | 72585586500 | 454000 | 454000 | 454000 | 454000 | 0 |
| 209 | 20231227 | 151900 | 72585586500 | 454000 | 454500 | 455000 | 454000 | 362 |
| 210 | 20231227 | 151800 | 72421123500 | 454000 | 454500 | 454500 | 454000 | 1055 |
| 211 | 20231227 | 151700 | 71941885000 | 454500 | 454500 | 455000 | 454000 | 549 |
| 212 | 20231227 | 151600 | 71692396000 | 454500 | 454500 | 455000 | 454000 | 336 |
| 213 | 20231227 | 151500 | 71539663500 | 455000 | 454500 | 455000 | 454000 | 2585 |
| 214 | 20231227 | 151400 | 70364827500 | 454000 | 454500 | 454500 | 454000 | 98 |
| 215 | 20231227 | 151300 | 70320303500 | 454000 | 454000 | 454500 | 454000 | 155 |
| 216 | 20231227 | 151200 | 70249904500 | 454500 | 454500 | 454500 | 454000 | 278 |
| 217 | 20231227 | 151100 | 70123649500 | 454000 | 454500 | 454500 | 454000 | 99 |
| 218 | 20231227 | 151000 | 70078660000 | 454500 | 454500 | 454500 | 454000 | 362 |
| 219 | 20231227 | 150900 | 69914144500 | 454500 | 454500 | 454500 | 454000 | 85 |
| 220 | 20231227 | 150800 | 69875530500 | 454500 | 454500 | 454500 | 454000 | 124 |
| 221 | 20231227 | 150700 | 69819207000 | 454500 | 454000 | 454500 | 453500 | 1000 |
| 222 | 20231227 | 150600 | 69365205500 | 454000 | 454000 | 454000 | 453500 | 62 |
| 223 | 20231227 | 150500 | 69337073500 | 453500 | 453500 | 454000 | 453500 | 125 |
| 224 | 20231227 | 150400 | 69280352500 | 454000 | 454000 | 454000 | 453500 | 69 |
| 225 | 20231227 | 150300 | 69249034000 | 453500 | 454000 | 454000 | 453500 | 81 |
| 226 | 20231227 | 150200 | 69212267000 | 454000 | 454500 | 454500 | 454000 | 662 |
| 227 | 20231227 | 150100 | 68911657500 | 454500 | 454500 | 454500 | 454000 | 87 |
| 228 | 20231227 | 150000 | 68872137500 | 454000 | 454000 | 454500 | 454000 | 142 |
| 229 | 20231227 | 145900 | 68807637000 | 454500 | 454000 | 454500 | 454000 | 330 |
| 230 | 20231227 | 145800 | 68657796500 | 454000 | 454500 | 454500 | 454000 | 186 |
| 231 | 20231227 | 145700 | 68573336500 | 454500 | 454500 | 454500 | 454000 | 69 |
| 232 | 20231227 | 145600 | 68541995000 | 454500 | 454000 | 454500 | 454000 | 113 |
| 233 | 20231227 | 145500 | 68490676000 | 454500 | 454000 | 454500 | 454000 | 70 |
| 234 | 20231227 | 145400 | 68458885000 | 454000 | 454000 | 454500 | 453500 | 462 |
| 235 | 20231227 | 145300 | 68249130500 | 454500 | 454500 | 454500 | 454000 | 112 |
| 236 | 20231227 | 145200 | 68198263000 | 454000 | 454500 | 454500 | 454000 | 117 |
| 237 | 20231227 | 145100 | 68145129000 | 454500 | 454500 | 454500 | 454000 | 237 |
| 238 | 20231227 | 145000 | 68037517500 | 454500 | 454000 | 454500 | 453500 | 1663 |
| 239 | 20231227 | 144900 | 67282558000 | 454000 | 453500 | 454000 | 453500 | 57 |
| 240 | 20231227 | 144800 | 67256693500 | 454000 | 453500 | 454000 | 453000 | 143 |
| 241 | 20231227 | 144700 | 67191809500 | 453500 | 453500 | 454000 | 453000 | 255 |
| 242 | 20231227 | 144600 | 67076162000 | 454000 | 453500 | 454000 | 453500 | 176 |
| 243 | 20231227 | 144500 | 66996335500 | 453500 | 454000 | 454000 | 453000 | 65 |
| 244 | 20231227 | 144400 | 66966844000 | 454000 | 453500 | 454000 | 453000 | 192 |
| 245 | 20231227 | 144300 | 66879781000 | 453000 | 453500 | 454000 | 453000 | 804 |
| 246 | 20231227 | 144200 | 66515380500 | 453000 | 453500 | 453500 | 453000 | 113 |
| 247 | 20231227 | 144100 | 66464140000 | 453500 | 453500 | 453500 | 452500 | 50 |
| 248 | 20231227 | 144000 | 66441483000 | 452500 | 453000 | 453000 | 452500 | 132 |
| 249 | 20231227 | 143900 | 66381705500 | 453000 | 453500 | 453500 | 453000 | 495 |
| 250 | 20231227 | 143800 | 66157451000 | 453500 | 453000 | 453500 | 453000 | 46 |
| 251 | 20231227 | 143700 | 66136602000 | 453500 | 453000 | 453500 | 453000 | 85 |
| 252 | 20231227 | 143600 | 66098062500 | 453500 | 453500 | 453500 | 453000 | 58 |
| 253 | 20231227 | 143500 | 66071773000 | 453500 | 454000 | 454000 | 453000 | 956 |
| 254 | 20231227 | 143400 | 65638379000 | 453500 | 453500 | 454000 | 453500 | 52 |
| 255 | 20231227 | 143300 | 65614787500 | 454000 | 454000 | 454000 | 453500 | 138 |
| 256 | 20231227 | 143200 | 65552170000 | 453500 | 454000 | 454000 | 453500 | 67 |
| 257 | 20231227 | 143100 | 65521758500 | 453500 | 453500 | 454000 | 453500 | 43 |
| 258 | 20231227 | 143000 | 65502244500 | 454000 | 454000 | 454000 | 453500 | 151 |
| 259 | 20231227 | 142900 | 65433709500 | 453500 | 453000 | 453500 | 453000 | 747 |
| 260 | 20231227 | 142800 | 65094986500 | 453000 | 453000 | 453500 | 453000 | 138 |
| 261 | 20231227 | 142700 | 65032451000 | 453500 | 452500 | 453500 | 452500 | 159 |
| 262 | 20231227 | 142600 | 64960379000 | 453000 | 452500 | 453000 | 452500 | 60 |
| 263 | 20231227 | 142500 | 64933205000 | 453000 | 453000 | 453500 | 453000 | 296 |
| 264 | 20231227 | 142400 | 64799115000 | 453000 | 453000 | 453500 | 453000 | 82 |
| 265 | 20231227 | 142300 | 64761958000 | 453000 | 453000 | 453500 | 453000 | 35 |
| 266 | 20231227 | 142200 | 64746096000 | 453500 | 453000 | 453500 | 453000 | 89 |
| 267 | 20231227 | 142100 | 64705753500 | 453000 | 453500 | 453500 | 453000 | 95 |
| 268 | 20231227 | 142000 | 64662712000 | 453000 | 453000 | 453000 | 452500 | 188 |
| 269 | 20231227 | 141900 | 64577571000 | 453500 | 453500 | 453500 | 452500 | 532 |
| 270 | 20231227 | 141800 | 64336567500 | 453500 | 453500 | 453500 | 453000 | 125 |
| 271 | 20231227 | 141700 | 64279918500 | 453000 | 453000 | 453500 | 453000 | 516 |
| 272 | 20231227 | 141600 | 64046167000 | 453000 | 453500 | 453500 | 453000 | 19 |
| 273 | 20231227 | 141500 | 64037553500 | 453500 | 453000 | 453500 | 453000 | 31 |
| 274 | 20231227 | 141400 | 64023498500 | 453000 | 453500 | 453500 | 453000 | 413 |
| 275 | 20231227 | 141300 | 63836208000 | 453500 | 454000 | 454000 | 453000 | 649 |
| 276 | 20231227 | 141200 | 63541760500 | 454000 | 454000 | 454500 | 453500 | 194 |
| 277 | 20231227 | 141100 | 63453682000 | 454000 | 454000 | 454000 | 453500 | 558 |
| 278 | 20231227 | 141000 | 63200358000 | 454000 | 454000 | 454000 | 453500 | 102 |
| 279 | 20231227 | 140900 | 63154056000 | 454000 | 454000 | 454000 | 453500 | 179 |
| 280 | 20231227 | 140800 | 63072795500 | 453500 | 453500 | 454000 | 453500 | 36 |
| 281 | 20231227 | 140700 | 63056457500 | 453500 | 453500 | 454000 | 453500 | 83 |
| 282 | 20231227 | 140600 | 63018782000 | 453500 | 453500 | 454000 | 453500 | 143 |
| 283 | 20231227 | 140500 | 62953905000 | 454000 | 454000 | 454000 | 453500 | 51 |
| 284 | 20231227 | 140400 | 62930755000 | 454000 | 454000 | 454000 | 453500 | 63 |
| 285 | 20231227 | 140300 | 62902162500 | 454000 | 454000 | 454000 | 453500 | 116 |
| 286 | 20231227 | 140200 | 62849505000 | 453500 | 453500 | 453500 | 453000 | 313 |
| 287 | 20231227 | 140100 | 62707569500 | 453000 | 453500 | 453500 | 453000 | 78 |
| 288 | 20231227 | 140000 | 62672201500 | 453000 | 453500 | 453500 | 453000 | 127 |
| 289 | 20231227 | 135900 | 62614659500 | 453000 | 453000 | 453500 | 453000 | 48 |
| 290 | 20231227 | 135800 | 62592901000 | 453000 | 453500 | 453500 | 453000 | 239 |
| 291 | 20231227 | 135700 | 62484523000 | 453000 | 453000 | 453500 | 453000 | 32 |
| 292 | 20231227 | 135600 | 62470021000 | 453500 | 453500 | 453500 | 453000 | 78 |
| 293 | 20231227 | 135500 | 62434653500 | 453500 | 453000 | 453500 | 453000 | 233 |
| 294 | 20231227 | 135400 | 62328993500 | 453000 | 453500 | 453500 | 453000 | 378 |
| 295 | 20231227 | 135300 | 62157590500 | 453000 | 453000 | 454000 | 453000 | 555 |
| 296 | 20231227 | 135200 | 61905908000 | 453000 | 453500 | 453500 | 453000 | 153 |
| 297 | 20231227 | 135100 | 61836531500 | 453500 | 453000 | 453500 | 453000 | 44 |
| 298 | 20231227 | 135000 | 61816585500 | 453500 | 453000 | 453500 | 453000 | 20 |
| 299 | 20231227 | 134900 | 61807521500 | 453000 | 453500 | 453500 | 453000 | 27 |
| 300 | 20231227 | 134800 | 61795280500 | 453000 | 453500 | 453500 | 452500 | 19 |
| 301 | 20231227 | 134700 | 61786674500 | 453000 | 453000 | 453500 | 452500 | 124 |
| 302 | 20231227 | 134600 | 61730503500 | 453000 | 452500 | 453000 | 452500 | 126 |
| 303 | 20231227 | 134500 | 61673429500 | 452500 | 452500 | 453500 | 452500 | 146 |
| 304 | 20231227 | 134400 | 61607305000 | 453500 | 453000 | 453500 | 452500 | 30 |
| 305 | 20231227 | 134300 | 61593713000 | 453000 | 453000 | 453000 | 452500 | 213 |
| 306 | 20231227 | 134200 | 61497230000 | 452500 | 453000 | 453000 | 452500 | 370 |
| 307 | 20231227 | 134100 | 61329622500 | 453500 | 453500 | 453500 | 453000 | 123 |
| 308 | 20231227 | 134000 | 61273888000 | 453500 | 453000 | 453500 | 453000 | 51 |
| 309 | 20231227 | 133900 | 61250764500 | 453500 | 453000 | 453500 | 453000 | 255 |
| 310 | 20231227 | 133800 | 61135247500 | 452500 | 452500 | 453000 | 452500 | 38 |
| 311 | 20231227 | 133700 | 61118052000 | 452500 | 453000 | 453000 | 452500 | 222 |
| 312 | 20231227 | 133600 | 61017489000 | 453000 | 453000 | 453000 | 452500 | 29 |
| 313 | 20231227 | 133500 | 61004355500 | 452500 | 453000 | 453500 | 452500 | 284 |
| 314 | 20231227 | 133400 | 60875709500 | 452500 | 452500 | 453000 | 452500 | 32 |
| 315 | 20231227 | 133300 | 60861228000 | 452500 | 454000 | 454000 | 452500 | 700 |
| 316 | 20231227 | 133200 | 60543888500 | 453500 | 452500 | 453500 | 452500 | 1228 |
| 317 | 20231227 | 133100 | 59987108500 | 452500 | 452500 | 453000 | 452500 | 61 |
| 318 | 20231227 | 133000 | 59959482500 | 452500 | 453000 | 453000 | 452500 | 140 |
| 319 | 20231227 | 132900 | 59896065500 | 453000 | 452500 | 453500 | 452500 | 73 |
| 320 | 20231227 | 132800 | 59862998000 | 452500 | 453000 | 453000 | 452500 | 72 |
| 321 | 20231227 | 132700 | 59830390500 | 452500 | 452500 | 453000 | 452500 | 84 |
| 322 | 20231227 | 132600 | 59792346500 | 452500 | 452500 | 453000 | 452500 | 341 |
| 323 | 20231227 | 132500 | 59638031000 | 453000 | 453000 | 453000 | 452500 | 36 |
| 324 | 20231227 | 132400 | 59621725500 | 453000 | 453000 | 453000 | 452500 | 692 |
| 325 | 20231227 | 132300 | 59308287500 | 452500 | 452000 | 453000 | 452000 | 232 |
| 326 | 20231227 | 132200 | 59203310500 | 452000 | 452000 | 452500 | 451500 | 33 |
| 327 | 20231227 | 132100 | 59188393000 | 451500 | 452000 | 452500 | 451500 | 411 |
| 328 | 20231227 | 132000 | 59002609000 | 452000 | 452500 | 452500 | 451500 | 398 |
| 329 | 20231227 | 131900 | 58822704000 | 452500 | 452000 | 452500 | 452000 | 314 |
| 330 | 20231227 | 131800 | 58680764000 | 452000 | 452000 | 452000 | 451500 | 71 |
| 331 | 20231227 | 131700 | 58648674000 | 452000 | 451500 | 452000 | 451500 | 74 |
| 332 | 20231227 | 131600 | 58615238500 | 452000 | 452000 | 452000 | 451500 | 64 |
| 333 | 20231227 | 131500 | 58586329000 | 451500 | 452000 | 452000 | 451500 | 310 |
| 334 | 20231227 | 131400 | 58446358500 | 451500 | 450500 | 452000 | 450500 | 678 |
| 335 | 20231227 | 131300 | 58140227000 | 450500 | 452000 | 452000 | 450500 | 3560 |
| 336 | 20231227 | 131200 | 56534652500 | 452000 | 451500 | 452000 | 451500 | 134 |
| 337 | 20231227 | 131100 | 56474117000 | 452000 | 452500 | 452500 | 452000 | 1121 |
| 338 | 20231227 | 131000 | 55967404000 | 452500 | 452000 | 452500 | 452000 | 75 |
| 339 | 20231227 | 130900 | 55933479000 | 452000 | 452500 | 452500 | 452000 | 144 |
| 340 | 20231227 | 130800 | 55868369500 | 452000 | 452500 | 452500 | 452000 | 119 |
| 341 | 20231227 | 130700 | 55814546500 | 452500 | 452000 | 452500 | 452000 | 221 |
| 342 | 20231227 | 130600 | 55714645000 | 452000 | 453000 | 453000 | 452000 | 390 |
| 343 | 20231227 | 130500 | 55538151000 | 452500 | 452500 | 453000 | 452500 | 93 |
| 344 | 20231227 | 130400 | 55496033500 | 452500 | 452500 | 453000 | 452000 | 528 |
| 345 | 20231227 | 130300 | 55256927500 | 452500 | 452500 | 453000 | 452000 | 325 |
| 346 | 20231227 | 130200 | 55109861000 | 453000 | 452500 | 453000 | 452500 | 235 |
| 347 | 20231227 | 130100 | 55003493500 | 453000 | 453000 | 453500 | 452500 | 1008 |
| 348 | 20231227 | 130000 | 54546871500 | 454000 | 454000 | 454000 | 453500 | 467 |
| 349 | 20231227 | 125900 | 54335067000 | 453500 | 454000 | 454000 | 453500 | 45 |
| 350 | 20231227 | 125800 | 54314647500 | 454000 | 454000 | 454500 | 453500 | 51 |
| 351 | 20231227 | 125700 | 54291493500 | 453500 | 454500 | 454500 | 453500 | 128 |
| 352 | 20231227 | 125600 | 54233391500 | 454000 | 454000 | 454500 | 454000 | 54 |
| 353 | 20231227 | 125500 | 54208860500 | 454000 | 454000 | 454500 | 454000 | 362 |
| 354 | 20231227 | 125400 | 54044481000 | 453500 | 454000 | 454000 | 453500 | 27 |
| 355 | 20231227 | 125300 | 54032231500 | 453500 | 454000 | 454000 | 453500 | 705 |
| 356 | 20231227 | 125200 | 53712451000 | 454000 | 454000 | 454500 | 453500 | 437 |
| 357 | 20231227 | 125100 | 53514038500 | 454000 | 454000 | 454500 | 454000 | 56 |
| 358 | 20231227 | 125000 | 53488604000 | 454000 | 454500 | 455000 | 454000 | 691 |
| 359 | 20231227 | 124900 | 53174516500 | 454500 | 454500 | 455000 | 454500 | 23 |
| 360 | 20231227 | 124800 | 53164060500 | 455000 | 454500 | 455000 | 454000 | 766 |
| 361 | 20231227 | 124700 | 52815863500 | 455000 | 454500 | 455000 | 454500 | 160 |
| 362 | 20231227 | 124600 | 52743121500 | 454500 | 454000 | 454500 | 454000 | 31 |
| 363 | 20231227 | 124500 | 52729039000 | 454000 | 455000 | 455000 | 454000 | 63 |
| 364 | 20231227 | 124400 | 52700408000 | 455000 | 454500 | 455000 | 454500 | 66 |
| 365 | 20231227 | 124300 | 52670406000 | 454500 | 454000 | 454500 | 454000 | 194 |
| 366 | 20231227 | 124200 | 52582244000 | 454000 | 454500 | 454500 | 454000 | 100 |
| 367 | 20231227 | 124100 | 52536814500 | 454000 | 454000 | 455000 | 454000 | 104 |
| 368 | 20231227 | 124000 | 52489548000 | 454500 | 454500 | 454500 | 454000 | 64 |
| 369 | 20231227 | 123900 | 52460480000 | 454500 | 454000 | 455000 | 454000 | 450 |
| 370 | 20231227 | 123800 | 52255930500 | 454000 | 454000 | 454500 | 454000 | 31 |
| 371 | 20231227 | 123700 | 52241849000 | 454000 | 454500 | 454500 | 454000 | 23 |
| 372 | 20231227 | 123600 | 52231396000 | 454000 | 454000 | 454500 | 454000 | 39 |
| 373 | 20231227 | 123500 | 52213682500 | 454500 | 454500 | 454500 | 454000 | 28 |
| 374 | 20231227 | 123400 | 52200961500 | 454500 | 454500 | 455000 | 454000 | 57 |
| 375 | 20231227 | 123300 | 52175056500 | 454500 | 454500 | 455000 | 454000 | 30 |
| 376 | 20231227 | 123200 | 52161423500 | 455000 | 454500 | 455000 | 454000 | 20 |
| 377 | 20231227 | 123100 | 52152333500 | 455000 | 454500 | 455000 | 454500 | 195 |
| 378 | 20231227 | 123000 | 52063698000 | 455000 | 455000 | 455000 | 454500 | 563 |
| 379 | 20231227 | 122900 | 51807545000 | 454500 | 454500 | 455000 | 454500 | 268 |
| 380 | 20231227 | 122800 | 51685716500 | 455000 | 455000 | 455000 | 454500 | 61 |
| 381 | 20231227 | 122700 | 51657978500 | 454500 | 455000 | 455000 | 454500 | 32 |
| 382 | 20231227 | 122600 | 51643425000 | 455000 | 455000 | 455000 | 454500 | 55 |
| 383 | 20231227 | 122500 | 51618415500 | 454500 | 454500 | 455000 | 454500 | 35 |
| 384 | 20231227 | 122400 | 51602496500 | 454500 | 454500 | 455000 | 454500 | 88 |
| 385 | 20231227 | 122300 | 51562486000 | 455000 | 454500 | 455000 | 454500 | 123 |
| 386 | 20231227 | 122200 | 51506565500 | 454500 | 454500 | 455000 | 454500 | 36 |
| 387 | 20231227 | 122100 | 51490195000 | 455000 | 454500 | 455000 | 454000 | 443 |
| 388 | 20231227 | 122000 | 51288801500 | 454000 | 454000 | 454500 | 454000 | 20 |
| 389 | 20231227 | 121900 | 51279713500 | 454000 | 454000 | 454500 | 454000 | 51 |
| 390 | 20231227 | 121800 | 51256547500 | 454000 | 454500 | 454500 | 454000 | 28 |
| 391 | 20231227 | 121700 | 51243826000 | 454500 | 454000 | 454500 | 454000 | 54 |
| 392 | 20231227 | 121600 | 51219294500 | 454500 | 454000 | 454500 | 453500 | 328 |
| 393 | 20231227 | 121500 | 51070356500 | 453500 | 453500 | 454000 | 453500 | 66 |
| 394 | 20231227 | 121400 | 51040409500 | 453500 | 453500 | 454000 | 453500 | 48 |
| 395 | 20231227 | 121300 | 51018632000 | 453500 | 453500 | 454000 | 453500 | 53 |
| 396 | 20231227 | 121200 | 50994574500 | 454000 | 454000 | 454000 | 453500 | 157 |
| 397 | 20231227 | 121100 | 50923309500 | 454000 | 453500 | 454000 | 453500 | 45 |
| 398 | 20231227 | 121000 | 50902884000 | 454000 | 454000 | 454000 | 453500 | 131 |
| 399 | 20231227 | 120900 | 50843416500 | 453500 | 454000 | 454000 | 453500 | 69 |
| 400 | 20231227 | 120800 | 50812100000 | 454000 | 453500 | 454000 | 453500 | 67 |
| 401 | 20231227 | 120700 | 50781699000 | 454000 | 453500 | 454000 | 453000 | 593 |
| 402 | 20231227 | 120600 | 50512767000 | 453000 | 453500 | 453500 | 453000 | 75 |
| 403 | 20231227 | 120500 | 50478764500 | 453500 | 453500 | 454000 | 453000 | 309 |
| 404 | 20231227 | 120400 | 50338634000 | 453500 | 453500 | 454000 | 453500 | 81 |
| 405 | 20231227 | 120300 | 50301894500 | 453500 | 453500 | 454000 | 453500 | 25 |
| 406 | 20231227 | 120200 | 50290553000 | 453500 | 454000 | 454000 | 453500 | 53 |
| 407 | 20231227 | 120100 | 50266513000 | 453500 | 454000 | 454000 | 453500 | 35 |
| 408 | 20231227 | 120000 | 50250626500 | 454000 | 454000 | 454000 | 453500 | 11 |
| 409 | 20231227 | 115900 | 50245635500 | 453500 | 453500 | 454000 | 453500 | 28 |
| 410 | 20231227 | 115800 | 50232928500 | 454000 | 453500 | 454000 | 453500 | 27 |
| 411 | 20231227 | 115700 | 50220676500 | 453500 | 453500 | 454000 | 453500 | 33 |
| 412 | 20231227 | 115600 | 50205705500 | 453500 | 453500 | 454000 | 453500 | 48 |
| 413 | 20231227 | 115500 | 50183933000 | 453500 | 454000 | 454000 | 453500 | 65 |
| 414 | 20231227 | 115400 | 50154429000 | 453500 | 454000 | 454000 | 453500 | 226 |
| 415 | 20231227 | 115300 | 50051831000 | 454500 | 454000 | 454500 | 454000 | 72 |
| 416 | 20231227 | 115200 | 50019133000 | 454500 | 454500 | 454500 | 454000 | 22 |
| 417 | 20231227 | 115100 | 50009139500 | 454500 | 454000 | 454500 | 454000 | 31 |
| 418 | 20231227 | 115000 | 49995055000 | 454000 | 454500 | 454500 | 454000 | 188 |
| 419 | 20231227 | 114900 | 49909614000 | 454500 | 453500 | 455000 | 453500 | 676 |
| 420 | 20231227 | 114800 | 49602534500 | 453500 | 453500 | 454000 | 453500 | 18 |
| 421 | 20231227 | 114700 | 49594371000 | 453500 | 453500 | 454000 | 453500 | 35 |
| 422 | 20231227 | 114600 | 49578493000 | 454000 | 453500 | 454000 | 453500 | 27 |
| 423 | 20231227 | 114500 | 49566245500 | 453500 | 454000 | 454000 | 453500 | 16 |
| 424 | 20231227 | 114400 | 49558984500 | 454000 | 454000 | 454500 | 453500 | 75 |
| 425 | 20231227 | 114300 | 49524936500 | 454000 | 454000 | 454000 | 453500 | 84 |
| 426 | 20231227 | 114200 | 49486803000 | 454000 | 453500 | 454000 | 453500 | 207 |
| 427 | 20231227 | 114100 | 49392921500 | 453500 | 454000 | 454500 | 453500 | 67 |
| 428 | 20231227 | 114000 | 49362503000 | 454000 | 454500 | 454500 | 454000 | 17 |
| 429 | 20231227 | 113900 | 49354784000 | 454500 | 453500 | 454500 | 453500 | 29 |
| 430 | 20231227 | 113800 | 49341607000 | 454000 | 453500 | 454000 | 453500 | 204 |
| 431 | 20231227 | 113700 | 49248993500 | 453500 | 453500 | 454000 | 453500 | 53 |
| 432 | 20231227 | 113600 | 49224953000 | 453500 | 454000 | 454000 | 453500 | 359 |
| 433 | 20231227 | 113500 | 49061973000 | 454000 | 453500 | 454000 | 453500 | 590 |
| 434 | 20231227 | 113400 | 48794363000 | 454000 | 454500 | 454500 | 453500 | 170 |
| 435 | 20231227 | 113300 | 48717187500 | 454000 | 454500 | 454500 | 454000 | 136 |
| 436 | 20231227 | 113200 | 48655411500 | 454500 | 454500 | 454500 | 454000 | 135 |
| 437 | 20231227 | 113100 | 48594090000 | 454500 | 454500 | 455000 | 454500 | 353 |
| 438 | 20231227 | 113000 | 48433640000 | 454500 | 455000 | 455000 | 454500 | 105 |
| 439 | 20231227 | 112900 | 48385912000 | 454500 | 454500 | 455000 | 454500 | 40 |
| 440 | 20231227 | 112800 | 48367729500 | 454500 | 455500 | 455500 | 454500 | 53 |
| 441 | 20231227 | 112700 | 48343619000 | 455000 | 455000 | 455500 | 455000 | 240 |
| 442 | 20231227 | 112600 | 48234413500 | 455500 | 455000 | 455500 | 455000 | 208 |
| 443 | 20231227 | 112500 | 48139769000 | 455500 | 455000 | 455500 | 455000 | 76 |
| 444 | 20231227 | 112400 | 48105165500 | 455000 | 455500 | 455500 | 455000 | 82 |
| 445 | 20231227 | 112300 | 48067851500 | 455000 | 455500 | 455500 | 455000 | 146 |
| 446 | 20231227 | 112200 | 48001380000 | 455000 | 455500 | 455500 | 455000 | 102 |
| 447 | 20231227 | 112100 | 47954962500 | 455500 | 455000 | 455500 | 455000 | 79 |
| 448 | 20231227 | 112000 | 47919013500 | 455000 | 455000 | 455500 | 455000 | 177 |
| 449 | 20231227 | 111900 | 47838417500 | 455500 | 455500 | 455500 | 455000 | 118 |
| 450 | 20231227 | 111800 | 47784673500 | 455000 | 455000 | 455500 | 455000 | 66 |
| 451 | 20231227 | 111700 | 47754642500 | 455000 | 455000 | 455500 | 455000 | 56 |
| 452 | 20231227 | 111600 | 47729144500 | 455500 | 455000 | 455500 | 454500 | 364 |
| 453 | 20231227 | 111500 | 47563513000 | 455000 | 455500 | 455500 | 455000 | 304 |
| 454 | 20231227 | 111400 | 47425091000 | 455500 | 455500 | 456000 | 455500 | 142 |
| 455 | 20231227 | 111300 | 47360401500 | 455500 | 456000 | 456000 | 455000 | 204 |
| 456 | 20231227 | 111200 | 47267456000 | 455500 | 455000 | 456000 | 454500 | 1520 |
| 457 | 20231227 | 111100 | 46575658000 | 455000 | 455000 | 455000 | 454500 | 399 |
| 458 | 20231227 | 111000 | 46394299000 | 455000 | 454500 | 455000 | 454500 | 84 |
| 459 | 20231227 | 110900 | 46356097500 | 454500 | 454500 | 455000 | 454500 | 164 |
| 460 | 20231227 | 110800 | 46281539500 | 454500 | 454500 | 455000 | 454500 | 18 |
| 461 | 20231227 | 110700 | 46273354500 | 454500 | 454500 | 455000 | 454500 | 201 |
| 462 | 20231227 | 110600 | 46181929000 | 455000 | 454500 | 455000 | 454000 | 549 |
| 463 | 20231227 | 110500 | 45932327000 | 454000 | 454000 | 454500 | 454000 | 248 |
| 464 | 20231227 | 110400 | 45819623000 | 454000 | 454000 | 454000 | 454000 | 185 |
| 465 | 20231227 | 110300 | 45735633000 | 454000 | 454000 | 454500 | 454000 | 571 |
| 466 | 20231227 | 110200 | 45476387000 | 454000 | 453500 | 454000 | 453500 | 33 |
| 467 | 20231227 | 110100 | 45461409000 | 453500 | 453500 | 454000 | 453500 | 27 |
| 468 | 20231227 | 110000 | 45449160000 | 453500 | 453500 | 454000 | 453500 | 107 |
| 469 | 20231227 | 105900 | 45400634500 | 454000 | 453500 | 454000 | 453500 | 151 |
| 470 | 20231227 | 105800 | 45332155500 | 453500 | 454000 | 454000 | 453500 | 94 |
| 471 | 20231227 | 105700 | 45289484000 | 454500 | 454000 | 454500 | 453500 | 104 |
| 472 | 20231227 | 105600 | 45242265000 | 454000 | 454000 | 454500 | 454000 | 289 |
| 473 | 20231227 | 105500 | 45111049500 | 454000 | 453500 | 454000 | 453500 | 413 |
| 474 | 20231227 | 105400 | 44923549000 | 453500 | 453500 | 454000 | 453500 | 29 |
| 475 | 20231227 | 105300 | 44910394500 | 454000 | 454000 | 454000 | 453500 | 58 |
| 476 | 20231227 | 105200 | 44884069000 | 453500 | 454000 | 454000 | 453000 | 1357 |
| 477 | 20231227 | 105100 | 44268928500 | 453500 | 453500 | 454000 | 453500 | 33 |
| 478 | 20231227 | 105000 | 44253962000 | 454000 | 454000 | 454000 | 453500 | 118 |
| 479 | 20231227 | 104900 | 44200436500 | 453500 | 453500 | 454000 | 453500 | 37 |
| 480 | 20231227 | 104800 | 44183648000 | 453500 | 453500 | 453500 | 453000 | 701 |
| 481 | 20231227 | 104700 | 43865746000 | 453500 | 453000 | 453500 | 453000 | 39 |
| 482 | 20231227 | 104600 | 43848071000 | 453000 | 453500 | 453500 | 453000 | 22 |
| 483 | 20231227 | 104500 | 43838101500 | 453000 | 453000 | 453500 | 453000 | 244 |
| 484 | 20231227 | 104400 | 43727561000 | 452500 | 452500 | 452500 | 452500 | 91 |
| 485 | 20231227 | 104300 | 43686383500 | 452500 | 452000 | 453000 | 452000 | 386 |
| 486 | 20231227 | 104200 | 43511718500 | 452500 | 452500 | 453000 | 452000 | 102 |
| 487 | 20231227 | 104100 | 43465567000 | 452500 | 452500 | 452500 | 452500 | 337 |
| 488 | 20231227 | 104000 | 43313074500 | 453000 | 452500 | 453000 | 452500 | 13 |
| 489 | 20231227 | 103900 | 43307191500 | 452500 | 452500 | 453000 | 452500 | 30 |
| 490 | 20231227 | 103800 | 43293616000 | 452500 | 453000 | 453000 | 452000 | 668 |
| 491 | 20231227 | 103700 | 42991176500 | 453000 | 453500 | 453500 | 453000 | 64 |
| 492 | 20231227 | 103600 | 42962183000 | 453500 | 453000 | 453500 | 452500 | 531 |
| 493 | 20231227 | 103500 | 42721634500 | 453000 | 453000 | 453000 | 453000 | 118 |
| 494 | 20231227 | 103400 | 42668180500 | 452500 | 452500 | 453000 | 452500 | 60 |
| 495 | 20231227 | 103300 | 42641022500 | 452500 | 453000 | 453000 | 452500 | 76 |
| 496 | 20231227 | 103200 | 42606620000 | 452500 | 452500 | 453000 | 452500 | 46 |
| 497 | 20231227 | 103100 | 42585796500 | 453000 | 453000 | 453500 | 452500 | 153 |
| 498 | 20231227 | 103000 | 42516544500 | 453000 | 453000 | 453500 | 453000 | 153 |
| 499 | 20231227 | 102900 | 42447227500 | 453000 | 453000 | 453500 | 452500 | 1031 |
| 500 | 20231227 | 102800 | 41980184000 | 453000 | 453000 | 453000 | 453000 | 276 |
| 501 | 20231227 | 102700 | 41855156000 | 453500 | 453000 | 453500 | 453000 | 74 |
| 502 | 20231227 | 102600 | 41821621500 | 453000 | 453000 | 453500 | 453000 | 55 |
| 503 | 20231227 | 102500 | 41796704500 | 453000 | 452500 | 453000 | 452500 | 794 |
| 504 | 20231227 | 102400 | 41437047000 | 452500 | 452500 | 453000 | 452000 | 1077 |
| 505 | 20231227 | 102300 | 40950104500 | 452000 | 452500 | 453000 | 452000 | 523 |
| 506 | 20231227 | 102200 | 40713448000 | 452500 | 453000 | 453000 | 452500 | 39 |
| 507 | 20231227 | 102100 | 40695788000 | 453000 | 453000 | 453000 | 453000 | 681 |
| 508 | 20231227 | 102000 | 40387295000 | 453000 | 453000 | 453500 | 453000 | 98 |
| 509 | 20231227 | 101900 | 40342881500 | 453000 | 453000 | 453500 | 453000 | 420 |
| 510 | 20231227 | 101800 | 40152454500 | 453500 | 453000 | 453500 | 453000 | 33 |
| 511 | 20231227 | 101700 | 40137497500 | 453000 | 453000 | 453500 | 453000 | 137 |
| 512 | 20231227 | 101600 | 40075433500 | 453000 | 453000 | 453500 | 453000 | 212 |
| 513 | 20231227 | 101500 | 39979323000 | 453500 | 453000 | 453500 | 453000 | 125 |
| 514 | 20231227 | 101400 | 39922675500 | 453000 | 453500 | 453500 | 453000 | 58 |
| 515 | 20231227 | 101300 | 39896391000 | 453500 | 454000 | 454000 | 453000 | 760 |
| 516 | 20231227 | 101200 | 39551745000 | 454000 | 454000 | 454000 | 453500 | 42 |
| 517 | 20231227 | 101100 | 39532682500 | 454000 | 453500 | 454000 | 453500 | 161 |
| 518 | 20231227 | 101000 | 39459608000 | 453500 | 453500 | 454000 | 453000 | 613 |
| 519 | 20231227 | 100900 | 39181474000 | 453500 | 453500 | 454000 | 453000 | 233 |
| 520 | 20231227 | 100800 | 39075798000 | 453500 | 454000 | 454500 | 453500 | 861 |
| 521 | 20231227 | 100700 | 38685025000 | 454000 | 454500 | 454500 | 454000 | 518 |
| 522 | 20231227 | 100600 | 38449599000 | 454500 | 455000 | 455000 | 454500 | 145 |
| 523 | 20231227 | 100500 | 38383686000 | 455000 | 454500 | 455000 | 454500 | 140 |
| 524 | 20231227 | 100400 | 38320047500 | 454500 | 455000 | 455000 | 453500 | 1329 |
| 525 | 20231227 | 100300 | 37715963000 | 455000 | 454000 | 455500 | 453500 | 6811 |
| 526 | 20231227 | 100200 | 34620151000 | 454000 | 455000 | 455500 | 452500 | 1993 |
| 527 | 20231227 | 100100 | 33714827000 | 454500 | 454500 | 455000 | 454500 | 126 |
| 528 | 20231227 | 100000 | 33657557000 | 455000 | 455000 | 455000 | 454500 | 301 |
| 529 | 20231227 | 095900 | 33520744500 | 454500 | 454500 | 455000 | 454500 | 104 |
| 530 | 20231227 | 095800 | 33473460500 | 454500 | 454500 | 454500 | 454000 | 318 |
| 531 | 20231227 | 095700 | 33328932000 | 454500 | 454500 | 454500 | 454000 | 71 |
| 532 | 20231227 | 095600 | 33296683000 | 454000 | 454000 | 454500 | 453500 | 497 |
| 533 | 20231227 | 095500 | 33071038000 | 454500 | 453500 | 454500 | 453000 | 1231 |
| 534 | 20231227 | 095400 | 32512504000 | 453500 | 453000 | 453500 | 452500 | 426 |
| 535 | 20231227 | 095300 | 32319509500 | 453000 | 453000 | 453000 | 452500 | 181 |
| 536 | 20231227 | 095200 | 32237520000 | 453000 | 453000 | 453500 | 452500 | 654 |
| 537 | 20231227 | 095100 | 31941409500 | 453000 | 452500 | 453000 | 452500 | 803 |
| 538 | 20231227 | 095000 | 31577668000 | 453000 | 453000 | 453000 | 452500 | 164 |
| 539 | 20231227 | 094900 | 31503438500 | 453000 | 452500 | 453000 | 452000 | 861 |
| 540 | 20231227 | 094800 | 31113844500 | 452000 | 452500 | 452500 | 452000 | 161 |
| 541 | 20231227 | 094700 | 31041011500 | 452500 | 453000 | 453000 | 452500 | 440 |
| 542 | 20231227 | 094600 | 30841902500 | 453000 | 453000 | 453000 | 452000 | 557 |
| 543 | 20231227 | 094500 | 30589847000 | 452500 | 452500 | 453000 | 452500 | 432 |
| 544 | 20231227 | 094400 | 30394352000 | 453000 | 453000 | 453000 | 452500 | 366 |
| 545 | 20231227 | 094300 | 30228650500 | 453000 | 453000 | 453000 | 452500 | 297 |
| 546 | 20231227 | 094200 | 30094185500 | 453000 | 453000 | 453000 | 452500 | 530 |
| 547 | 20231227 | 094100 | 29854102500 | 453000 | 453000 | 453500 | 453000 | 429 |
| 548 | 20231227 | 094000 | 29659764500 | 453000 | 453500 | 454000 | 453000 | 483 |
| 549 | 20231227 | 093900 | 29440723500 | 453500 | 454000 | 454000 | 453000 | 613 |
| 550 | 20231227 | 093800 | 29162657500 | 453500 | 452500 | 454500 | 452500 | 1187 |
| 551 | 20231227 | 093700 | 28624124500 | 453000 | 453000 | 453000 | 452500 | 147 |
| 552 | 20231227 | 093600 | 28557598000 | 453000 | 453000 | 453500 | 452500 | 824 |
| 553 | 20231227 | 093500 | 28184339000 | 452500 | 453000 | 453500 | 452500 | 1367 |
| 554 | 20231227 | 093400 | 27565079000 | 453500 | 454000 | 454000 | 453000 | 1490 |
| 555 | 20231227 | 093300 | 26888800000 | 454500 | 454500 | 454500 | 454000 | 2818 |
| 556 | 20231227 | 093200 | 25609337000 | 454000 | 454500 | 455000 | 454000 | 1146 |
| 557 | 20231227 | 093100 | 25088755000 | 454500 | 454500 | 455000 | 454000 | 360 |
| 558 | 20231227 | 093000 | 24925122500 | 455000 | 454500 | 455000 | 454000 | 859 |
| 559 | 20231227 | 092900 | 24534703000 | 454500 | 454500 | 455000 | 454000 | 757 |
| 560 | 20231227 | 092800 | 24190865500 | 454500 | 455000 | 455000 | 454500 | 278 |
| 561 | 20231227 | 092700 | 24064414500 | 455000 | 456000 | 456000 | 455000 | 917 |
| 562 | 20231227 | 092600 | 23646757500 | 456500 | 456500 | 457000 | 456000 | 688 |
| 563 | 20231227 | 092500 | 23332637500 | 456500 | 457000 | 457000 | 456500 | 224 |
| 564 | 20231227 | 092400 | 23230300000 | 457500 | 458500 | 459000 | 457000 | 1178 |
| 565 | 20231227 | 092300 | 22690584000 | 458500 | 457500 | 459000 | 457500 | 1715 |
| 566 | 20231227 | 092200 | 21904285000 | 458000 | 457000 | 458000 | 457000 | 3988 |
| 567 | 20231227 | 092100 | 20078693000 | 456500 | 457000 | 457500 | 456500 | 2686 |
| 568 | 20231227 | 092000 | 18851263500 | 456500 | 457000 | 457000 | 456500 | 431 |
| 569 | 20231227 | 091900 | 18654353500 | 456500 | 456500 | 457000 | 456000 | 1199 |
| 570 | 20231227 | 091800 | 18106973000 | 456000 | 455500 | 456000 | 455500 | 726 |
| 571 | 20231227 | 091700 | 17775932000 | 456000 | 456000 | 456500 | 455500 | 486 |
| 572 | 20231227 | 091600 | 17554305000 | 456000 | 455500 | 456500 | 455000 | 1233 |
| 573 | 20231227 | 091500 | 16992482500 | 455500 | 454500 | 456000 | 454500 | 1471 |
| 574 | 20231227 | 091400 | 16323128000 | 455000 | 455000 | 455000 | 454000 | 588 |
| 575 | 20231227 | 091300 | 16055815500 | 455000 | 455500 | 455500 | 454500 | 1675 |
| 576 | 20231227 | 091200 | 15293668000 | 455500 | 455500 | 456000 | 455000 | 860 |
| 577 | 20231227 | 091100 | 14901785500 | 456000 | 456500 | 457000 | 455000 | 1033 |
| 578 | 20231227 | 091000 | 14430777000 | 456500 | 456000 | 457500 | 456000 | 2355 |
| 579 | 20231227 | 090900 | 13355140500 | 456000 | 457000 | 457500 | 456000 | 632 |
| 580 | 20231227 | 090800 | 13066464500 | 457000 | 457500 | 458000 | 457000 | 1683 |
| 581 | 20231227 | 090700 | 12296755000 | 457500 | 456000 | 458000 | 456000 | 4434 |
| 582 | 20231227 | 090600 | 10269840000 | 456500 | 455500 | 457000 | 455500 | 2883 |
| 583 | 20231227 | 090500 | 8954452000 | 455500 | 455500 | 456500 | 455500 | 2038 |
| 584 | 20231227 | 090400 | 8025205500 | 455500 | 456000 | 456000 | 455000 | 1450 |
| 585 | 20231227 | 090300 | 7364695000 | 455500 | 454000 | 456000 | 453500 | 4640 |
| 586 | 20231227 | 090200 | 5253655000 | 453500 | 454500 | 454500 | 453500 | 1130 |
| 587 | 20231227 | 090100 | 4740796000 | 454500 | 451500 | 454500 | 451500 | 7066 |
| 588 | 20231227 | 090000 | 1537934000 | 451000 | 451000 | 451500 | 450000 | 3410 |