36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 190400 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 19811 |
| 3 | 20231228 | 190300 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 4 | 20231228 | 190200 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 5 | 20231228 | 190100 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 6 | 20231228 | 190000 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 7 | 20231228 | 185900 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 8 | 20231228 | 185800 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 9 | 20231228 | 185700 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 10 | 20231228 | 185600 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 11 | 20231228 | 185500 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 12 | 20231228 | 185400 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 13 | 20231228 | 185300 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 14 | 20231228 | 185200 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 15 | 20231228 | 185100 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 16 | 20231228 | 185000 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 17 | 20231228 | 184900 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 18 | 20231228 | 184800 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 19 | 20231228 | 184700 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 20 | 20231228 | 184600 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 21 | 20231228 | 184500 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 22 | 20231228 | 184400 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 23 | 20231228 | 184300 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 24 | 20231228 | 184200 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 25 | 20231228 | 184100 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 26 | 20231228 | 184000 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 27 | 20231228 | 183900 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 28 | 20231228 | 183800 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 29 | 20231228 | 183700 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 30 | 20231228 | 183600 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 31 | 20231228 | 183500 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 32 | 20231228 | 183400 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 19811 |
| 33 | 20231228 | 183300 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 34 | 20231228 | 183200 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 35 | 20231228 | 183100 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 36 | 20231228 | 183000 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 37 | 20231228 | 182900 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 38 | 20231228 | 182800 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 39 | 20231228 | 182700 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 40 | 20231228 | 182600 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 41 | 20231228 | 182500 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 42 | 20231228 | 182400 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 43 | 20231228 | 182300 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 44 | 20231228 | 182200 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 45 | 20231228 | 182100 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 46 | 20231228 | 182000 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 47 | 20231228 | 181900 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 48 | 20231228 | 181800 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 49 | 20231228 | 181700 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 50 | 20231228 | 181600 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 51 | 20231228 | 181500 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 52 | 20231228 | 181400 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 53 | 20231228 | 181300 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 54 | 20231228 | 181200 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 55 | 20231228 | 181100 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 56 | 20231228 | 181000 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 57 | 20231228 | 180900 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 58 | 20231228 | 180800 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 59 | 20231228 | 180700 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 60 | 20231228 | 180600 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 61 | 20231228 | 180500 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 62 | 20231228 | 180400 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 19811 |
| 63 | 20231228 | 180300 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 64 | 20231228 | 180200 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 65 | 20231228 | 180100 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 66 | 20231228 | 180000 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 67 | 20231228 | 175900 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 68 | 20231228 | 175800 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 69 | 20231228 | 175700 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 70 | 20231228 | 175600 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 71 | 20231228 | 175500 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 72 | 20231228 | 175400 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 73 | 20231228 | 175300 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 74 | 20231228 | 175200 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 75 | 20231228 | 175100 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 76 | 20231228 | 175000 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 77 | 20231228 | 174900 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 78 | 20231228 | 174800 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 79 | 20231228 | 174700 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 80 | 20231228 | 174600 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 81 | 20231228 | 174500 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 82 | 20231228 | 174400 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 83 | 20231228 | 174300 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 84 | 20231228 | 174200 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 85 | 20231228 | 174100 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 86 | 20231228 | 174000 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 87 | 20231228 | 173900 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 88 | 20231228 | 173800 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 89 | 20231228 | 173700 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 90 | 20231228 | 173600 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 91 | 20231228 | 173500 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 92 | 20231228 | 173400 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 19811 |
| 93 | 20231228 | 173300 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 94 | 20231228 | 173200 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 95 | 20231228 | 173100 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 96 | 20231228 | 173000 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 97 | 20231228 | 172900 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 98 | 20231228 | 172800 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 99 | 20231228 | 172700 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 100 | 20231228 | 172600 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 101 | 20231228 | 172500 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 102 | 20231228 | 172400 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 103 | 20231228 | 172300 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 104 | 20231228 | 172200 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 105 | 20231228 | 172100 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 106 | 20231228 | 172000 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 107 | 20231228 | 171900 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 108 | 20231228 | 171800 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 109 | 20231228 | 171700 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 110 | 20231228 | 171600 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 111 | 20231228 | 171500 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 112 | 20231228 | 171400 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 113 | 20231228 | 171300 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 114 | 20231228 | 171200 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 115 | 20231228 | 171100 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 116 | 20231228 | 171000 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 117 | 20231228 | 170900 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 118 | 20231228 | 170800 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 119 | 20231228 | 170700 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 120 | 20231228 | 170600 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 121 | 20231228 | 170500 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 122 | 20231228 | 170400 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 19811 |
| 123 | 20231228 | 170300 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 124 | 20231228 | 170200 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 125 | 20231228 | 170100 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 126 | 20231228 | 170000 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 127 | 20231228 | 165900 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 128 | 20231228 | 165800 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 129 | 20231228 | 165700 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 130 | 20231228 | 165600 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 131 | 20231228 | 165500 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 132 | 20231228 | 165400 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 133 | 20231228 | 165300 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 134 | 20231228 | 165200 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 135 | 20231228 | 165100 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 136 | 20231228 | 165000 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 137 | 20231228 | 164900 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 138 | 20231228 | 164800 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 139 | 20231228 | 164700 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 140 | 20231228 | 164600 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 141 | 20231228 | 164500 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 142 | 20231228 | 164400 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 143 | 20231228 | 164300 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 144 | 20231228 | 164200 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 145 | 20231228 | 164100 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 146 | 20231228 | 164000 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 147 | 20231228 | 163900 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 148 | 20231228 | 163800 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 149 | 20231228 | 163700 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 150 | 20231228 | 163600 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 151 | 20231228 | 163500 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 152 | 20231228 | 163400 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 19811 |
| 153 | 20231228 | 163300 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 154 | 20231228 | 163200 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 155 | 20231228 | 163100 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 156 | 20231228 | 163000 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 157 | 20231228 | 162900 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 158 | 20231228 | 162800 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 159 | 20231228 | 162700 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 160 | 20231228 | 162600 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 161 | 20231228 | 162500 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 162 | 20231228 | 162400 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 163 | 20231228 | 162300 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 164 | 20231228 | 162200 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 165 | 20231228 | 162100 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 166 | 20231228 | 162000 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 167 | 20231228 | 161900 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 168 | 20231228 | 161800 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 169 | 20231228 | 161700 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 170 | 20231228 | 161600 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 171 | 20231228 | 161500 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 172 | 20231228 | 161400 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 173 | 20231228 | 161300 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 174 | 20231228 | 161200 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 175 | 20231228 | 161100 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 176 | 20231228 | 161000 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 177 | 20231228 | 160900 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 178 | 20231228 | 160800 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 179 | 20231228 | 160700 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 180 | 20231228 | 160600 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 181 | 20231228 | 160500 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 182 | 20231228 | 160400 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 19811 |
| 183 | 20231228 | 160300 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 184 | 20231228 | 160200 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 185 | 20231228 | 160100 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 186 | 20231228 | 160000 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 187 | 20231228 | 155900 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 188 | 20231228 | 155800 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 189 | 20231228 | 155700 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 190 | 20231228 | 155600 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 191 | 20231228 | 155500 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 192 | 20231228 | 155400 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 193 | 20231228 | 155300 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 194 | 20231228 | 155200 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 195 | 20231228 | 155100 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 196 | 20231228 | 155000 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 197 | 20231228 | 154900 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 198 | 20231228 | 154800 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 199 | 20231228 | 154700 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 200 | 20231228 | 154600 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 201 | 20231228 | 154500 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 202 | 20231228 | 154400 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 203 | 20231228 | 154300 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 204 | 20231228 | 154200 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 205 | 20231228 | 154100 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 206 | 20231228 | 154000 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 207 | 20231228 | 153900 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 208 | 20231228 | 153800 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 209 | 20231228 | 153700 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 210 | 20231228 | 153600 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 211 | 20231228 | 153500 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 212 | 20231228 | 153400 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 19811 |
| 213 | 20231228 | 153300 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 214 | 20231228 | 153200 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 215 | 20231228 | 153100 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 0 |
| 216 | 20231228 | 153000 | 280513370500 | 289000 | 289000 | 289000 | 289000 | 19811 |
| 217 | 20231228 | 152900 | 274787991500 | 285000 | 285000 | 285000 | 285000 | 0 |
| 218 | 20231228 | 152800 | 274787991500 | 285000 | 285000 | 285000 | 285000 | 0 |
| 219 | 20231228 | 152700 | 274787991500 | 285000 | 285000 | 285000 | 285000 | 0 |
| 220 | 20231228 | 152600 | 274787991500 | 285000 | 285000 | 285000 | 285000 | 0 |
| 221 | 20231228 | 152500 | 274787991500 | 285000 | 285000 | 285000 | 285000 | 0 |
| 222 | 20231228 | 152400 | 274787991500 | 285000 | 285000 | 285000 | 285000 | 0 |
| 223 | 20231228 | 152300 | 274787991500 | 285000 | 285000 | 285000 | 285000 | 0 |
| 224 | 20231228 | 152200 | 274787991500 | 285000 | 285000 | 285000 | 285000 | 0 |
| 225 | 20231228 | 152100 | 274787991500 | 285000 | 285000 | 285000 | 285000 | 0 |
| 226 | 20231228 | 152000 | 274787991500 | 285000 | 285000 | 285000 | 285000 | 0 |
| 227 | 20231228 | 151900 | 274787991500 | 285000 | 284500 | 288000 | 284000 | 15006 |
| 228 | 20231228 | 151800 | 270494093000 | 284500 | 281000 | 284500 | 280500 | 6769 |
| 229 | 20231228 | 151700 | 268580551000 | 280500 | 280000 | 281000 | 280000 | 1660 |
| 230 | 20231228 | 151600 | 268115045000 | 280000 | 280000 | 280500 | 279500 | 2245 |
| 231 | 20231228 | 151500 | 267486642500 | 280500 | 280500 | 280500 | 279500 | 2310 |
| 232 | 20231228 | 151400 | 266839886500 | 280000 | 280500 | 281000 | 280000 | 714 |
| 233 | 20231228 | 151300 | 266639588000 | 280500 | 281000 | 281000 | 280000 | 729 |
| 234 | 20231228 | 151200 | 266435034000 | 281000 | 281500 | 281500 | 280500 | 401 |
| 235 | 20231228 | 151100 | 266322417000 | 281000 | 281000 | 282000 | 281000 | 1411 |
| 236 | 20231228 | 151000 | 265925091000 | 281000 | 280500 | 281500 | 279500 | 1841 |
| 237 | 20231228 | 150900 | 265408809000 | 280000 | 280500 | 281000 | 280000 | 1079 |
| 238 | 20231228 | 150800 | 265106311500 | 280500 | 280000 | 281000 | 280000 | 594 |
| 239 | 20231228 | 150700 | 264939688500 | 280000 | 279000 | 280500 | 278500 | 3004 |
| 240 | 20231228 | 150600 | 264099641500 | 279000 | 280000 | 280000 | 279000 | 5720 |
| 241 | 20231228 | 150500 | 262501752500 | 280000 | 280500 | 281000 | 280000 | 1795 |
| 242 | 20231228 | 150400 | 261998786000 | 280500 | 281000 | 281500 | 280000 | 1894 |
| 243 | 20231228 | 150300 | 261467143000 | 281000 | 281500 | 281500 | 281000 | 469 |
| 244 | 20231228 | 150200 | 261335277000 | 281500 | 281000 | 281500 | 281000 | 447 |
| 245 | 20231228 | 150100 | 261209612500 | 281000 | 281500 | 282000 | 281000 | 511 |
| 246 | 20231228 | 150000 | 261065844000 | 281500 | 282000 | 282000 | 281500 | 516 |
| 247 | 20231228 | 145900 | 260920453000 | 281500 | 282500 | 282500 | 281000 | 929 |
| 248 | 20231228 | 145800 | 260658572000 | 282000 | 283000 | 283000 | 282000 | 901 |
| 249 | 20231228 | 145700 | 260404128000 | 283000 | 280000 | 283000 | 280000 | 2556 |
| 250 | 20231228 | 145600 | 259685892000 | 280000 | 281500 | 282000 | 280000 | 4541 |
| 251 | 20231228 | 145500 | 258410698500 | 281500 | 282500 | 282500 | 281500 | 2401 |
| 252 | 20231228 | 145400 | 257733370000 | 283000 | 282500 | 283000 | 282500 | 494 |
| 253 | 20231228 | 145300 | 257593750500 | 282500 | 283000 | 283500 | 282500 | 661 |
| 254 | 20231228 | 145200 | 257406809500 | 283500 | 283000 | 283500 | 282500 | 898 |
| 255 | 20231228 | 145100 | 257152631000 | 282500 | 282500 | 283000 | 282500 | 479 |
| 256 | 20231228 | 145000 | 257017300500 | 282500 | 282500 | 283000 | 282500 | 568 |
| 257 | 20231228 | 144900 | 256856804500 | 282500 | 282500 | 283000 | 282000 | 364 |
| 258 | 20231228 | 144800 | 256754022500 | 282500 | 282500 | 283000 | 282500 | 1123 |
| 259 | 20231228 | 144700 | 256436675000 | 282500 | 282500 | 283000 | 282500 | 338 |
| 260 | 20231228 | 144600 | 256341189500 | 282500 | 282500 | 283000 | 282000 | 763 |
| 261 | 20231228 | 144500 | 256125700000 | 282500 | 282000 | 282500 | 282000 | 576 |
| 262 | 20231228 | 144400 | 255963029000 | 282000 | 282500 | 283000 | 282000 | 535 |
| 263 | 20231228 | 144300 | 255812027000 | 282500 | 282000 | 283000 | 282000 | 973 |
| 264 | 20231228 | 144200 | 255537203000 | 282000 | 283000 | 283500 | 282000 | 1373 |
| 265 | 20231228 | 144100 | 255149306000 | 283000 | 283500 | 283500 | 283000 | 986 |
| 266 | 20231228 | 144000 | 254870135500 | 284000 | 284000 | 284000 | 283500 | 191 |
| 267 | 20231228 | 143900 | 254815921500 | 284000 | 284000 | 284500 | 283500 | 240 |
| 268 | 20231228 | 143800 | 254747745000 | 284500 | 284500 | 284500 | 284000 | 135 |
| 269 | 20231228 | 143700 | 254709376500 | 284000 | 283500 | 284000 | 283000 | 404 |
| 270 | 20231228 | 143600 | 254594816000 | 283500 | 284000 | 284000 | 283000 | 1007 |
| 271 | 20231228 | 143500 | 254309409000 | 283500 | 284000 | 284000 | 283500 | 137 |
| 272 | 20231228 | 143400 | 254270550500 | 283500 | 284000 | 284500 | 283500 | 216 |
| 273 | 20231228 | 143300 | 254209243000 | 284000 | 284000 | 284500 | 283500 | 456 |
| 274 | 20231228 | 143200 | 254079891500 | 284000 | 284500 | 284500 | 283500 | 1332 |
| 275 | 20231228 | 143100 | 253701639500 | 284500 | 285000 | 285000 | 284500 | 179 |
| 276 | 20231228 | 143000 | 253650713000 | 284500 | 284500 | 285000 | 284000 | 454 |
| 277 | 20231228 | 142900 | 253521655000 | 284000 | 285000 | 285000 | 284000 | 289 |
| 278 | 20231228 | 142800 | 253439384500 | 285000 | 284000 | 285000 | 284000 | 572 |
| 279 | 20231228 | 142700 | 253276695500 | 284000 | 283500 | 284500 | 283500 | 362 |
| 280 | 20231228 | 142600 | 253173898500 | 283500 | 284500 | 284500 | 283500 | 497 |
| 281 | 20231228 | 142500 | 253032717500 | 284500 | 284500 | 285000 | 284000 | 268 |
| 282 | 20231228 | 142400 | 252956451500 | 285000 | 285000 | 285000 | 284500 | 310 |
| 283 | 20231228 | 142300 | 252868208000 | 284500 | 285000 | 285000 | 284000 | 773 |
| 284 | 20231228 | 142200 | 252648513000 | 284500 | 284500 | 285000 | 284500 | 277 |
| 285 | 20231228 | 142100 | 252569673500 | 284500 | 284500 | 285000 | 284500 | 288 |
| 286 | 20231228 | 142000 | 252487703000 | 285000 | 285000 | 285500 | 284500 | 659 |
| 287 | 20231228 | 141900 | 252299969500 | 285000 | 285000 | 285500 | 285000 | 577 |
| 288 | 20231228 | 141800 | 252135334500 | 285500 | 286000 | 286500 | 285000 | 1024 |
| 289 | 20231228 | 141700 | 251842707500 | 286500 | 286000 | 286500 | 285500 | 1916 |
| 290 | 20231228 | 141600 | 251294543500 | 286000 | 284500 | 286500 | 284500 | 1709 |
| 291 | 20231228 | 141500 | 250806648500 | 285000 | 284500 | 285000 | 284500 | 580 |
| 292 | 20231228 | 141400 | 250641497000 | 284000 | 283500 | 284000 | 283500 | 432 |
| 293 | 20231228 | 141300 | 250518854500 | 283500 | 283500 | 283500 | 283000 | 508 |
| 294 | 20231228 | 141200 | 250374860000 | 283500 | 283000 | 283500 | 283000 | 226 |
| 295 | 20231228 | 141100 | 250310831000 | 283000 | 283000 | 283500 | 282500 | 183 |
| 296 | 20231228 | 141000 | 250259053500 | 283000 | 283500 | 283500 | 282500 | 752 |
| 297 | 20231228 | 140900 | 250046226500 | 283000 | 283000 | 284000 | 283000 | 1682 |
| 298 | 20231228 | 140800 | 249570060500 | 283000 | 284000 | 284000 | 283000 | 807 |
| 299 | 20231228 | 140700 | 249341289500 | 284000 | 283500 | 284000 | 283000 | 239 |
| 300 | 20231228 | 140600 | 249273543500 | 283500 | 283000 | 283500 | 283000 | 306 |
| 301 | 20231228 | 140500 | 249186893000 | 283000 | 284000 | 284000 | 283000 | 435 |
| 302 | 20231228 | 140400 | 249063573000 | 284000 | 284000 | 284500 | 283500 | 509 |
| 303 | 20231228 | 140300 | 248919025000 | 284500 | 284500 | 285500 | 284000 | 1238 |
| 304 | 20231228 | 140200 | 248566553500 | 284500 | 284000 | 285000 | 284000 | 1903 |
| 305 | 20231228 | 140100 | 248025270500 | 284000 | 282500 | 284000 | 282500 | 2510 |
| 306 | 20231228 | 140000 | 247314240500 | 282500 | 282500 | 282500 | 282000 | 286 |
| 307 | 20231228 | 135900 | 247233509500 | 282500 | 282500 | 282500 | 282000 | 781 |
| 308 | 20231228 | 135800 | 247012987000 | 282000 | 282000 | 282500 | 281000 | 910 |
| 309 | 20231228 | 135700 | 246756449500 | 281500 | 282500 | 283000 | 281500 | 804 |
| 310 | 20231228 | 135600 | 246529565500 | 282500 | 282500 | 283000 | 282000 | 552 |
| 311 | 20231228 | 135500 | 246373656500 | 282000 | 282000 | 282500 | 282000 | 559 |
| 312 | 20231228 | 135400 | 246215908500 | 282000 | 282000 | 282500 | 282000 | 584 |
| 313 | 20231228 | 135300 | 246051084000 | 282000 | 282500 | 283000 | 282000 | 587 |
| 314 | 20231228 | 135200 | 245885291000 | 282000 | 282500 | 283000 | 282000 | 734 |
| 315 | 20231228 | 135100 | 245678058000 | 282500 | 283000 | 283000 | 282000 | 443 |
| 316 | 20231228 | 135000 | 245552817500 | 282500 | 282500 | 283000 | 282500 | 395 |
| 317 | 20231228 | 134900 | 245441086000 | 283000 | 283000 | 283000 | 282500 | 423 |
| 318 | 20231228 | 134800 | 245321390000 | 283000 | 282500 | 283000 | 282500 | 388 |
| 319 | 20231228 | 134700 | 245211647500 | 282500 | 282000 | 282500 | 281500 | 524 |
| 320 | 20231228 | 134600 | 245063760000 | 282500 | 282000 | 282500 | 281500 | 652 |
| 321 | 20231228 | 134500 | 244879894500 | 282000 | 281000 | 282000 | 281000 | 606 |
| 322 | 20231228 | 134400 | 244709242500 | 281000 | 281000 | 281500 | 281000 | 1141 |
| 323 | 20231228 | 134300 | 244388244500 | 281500 | 281500 | 282000 | 281000 | 2769 |
| 324 | 20231228 | 134200 | 243609339000 | 282000 | 282500 | 283000 | 282000 | 2097 |
| 325 | 20231228 | 134100 | 243017694500 | 282500 | 283000 | 283500 | 282500 | 988 |
| 326 | 20231228 | 134000 | 242738285000 | 283000 | 283500 | 283500 | 282500 | 455 |
| 327 | 20231228 | 133900 | 242609524000 | 283000 | 283500 | 284000 | 283000 | 244 |
| 328 | 20231228 | 133800 | 242540427000 | 283500 | 283500 | 284000 | 283000 | 588 |
| 329 | 20231228 | 133700 | 242373776000 | 283500 | 283500 | 284000 | 283500 | 392 |
| 330 | 20231228 | 133600 | 242262604500 | 283500 | 284000 | 284000 | 283500 | 195 |
| 331 | 20231228 | 133500 | 242207296500 | 284000 | 284000 | 284000 | 283500 | 228 |
| 332 | 20231228 | 133400 | 242142618000 | 284000 | 283000 | 284000 | 283000 | 499 |
| 333 | 20231228 | 133300 | 242001143000 | 283500 | 283000 | 283500 | 283000 | 174 |
| 334 | 20231228 | 133200 | 241951876000 | 283000 | 283000 | 283500 | 282500 | 405 |
| 335 | 20231228 | 133100 | 241837340500 | 283000 | 282500 | 284000 | 282500 | 279 |
| 336 | 20231228 | 133000 | 241758301000 | 283500 | 283000 | 283500 | 282500 | 265 |
| 337 | 20231228 | 132900 | 241683380000 | 283000 | 284000 | 284000 | 282500 | 482 |
| 338 | 20231228 | 132800 | 241546685500 | 284000 | 282500 | 284000 | 282500 | 299 |
| 339 | 20231228 | 132700 | 241461981500 | 282500 | 282500 | 283000 | 282000 | 905 |
| 340 | 20231228 | 132600 | 241206274500 | 282500 | 282500 | 283000 | 282500 | 173 |
| 341 | 20231228 | 132500 | 241157364500 | 282500 | 282000 | 283000 | 282000 | 404 |
| 342 | 20231228 | 132400 | 241043223500 | 282000 | 282500 | 283000 | 282000 | 1310 |
| 343 | 20231228 | 132300 | 240673293000 | 282500 | 283000 | 283500 | 282500 | 294 |
| 344 | 20231228 | 132200 | 240590085000 | 282500 | 283000 | 283500 | 282500 | 222 |
| 345 | 20231228 | 132100 | 240527239500 | 283500 | 283500 | 283500 | 283000 | 242 |
| 346 | 20231228 | 132000 | 240458709500 | 283500 | 282500 | 284000 | 282500 | 1361 |
| 347 | 20231228 | 131900 | 240073440500 | 283000 | 282500 | 283000 | 282500 | 149 |
| 348 | 20231228 | 131800 | 240031316500 | 282500 | 282500 | 283000 | 282000 | 567 |
| 349 | 20231228 | 131700 | 239871132500 | 282500 | 283000 | 283500 | 282500 | 710 |
| 350 | 20231228 | 131600 | 239670373500 | 283000 | 283000 | 283500 | 283000 | 139 |
| 351 | 20231228 | 131500 | 239631034000 | 283500 | 283500 | 283500 | 283000 | 696 |
| 352 | 20231228 | 131400 | 239433915000 | 283000 | 283500 | 283500 | 283000 | 573 |
| 353 | 20231228 | 131300 | 239271738500 | 283500 | 283000 | 283500 | 283000 | 474 |
| 354 | 20231228 | 131200 | 239137485000 | 283000 | 284000 | 284000 | 283000 | 414 |
| 355 | 20231228 | 131100 | 239020216500 | 283500 | 282500 | 284000 | 282500 | 671 |
| 356 | 20231228 | 131000 | 238829835500 | 283000 | 282500 | 283000 | 282000 | 586 |
| 357 | 20231228 | 130900 | 238664233500 | 282500 | 282000 | 283000 | 282000 | 345 |
| 358 | 20231228 | 130800 | 238566910000 | 282500 | 283000 | 283000 | 282000 | 1143 |
| 359 | 20231228 | 130700 | 238244420500 | 282500 | 284000 | 284000 | 282500 | 1362 |
| 360 | 20231228 | 130600 | 237858928000 | 283500 | 283500 | 284000 | 283500 | 300 |
| 361 | 20231228 | 130500 | 237773850000 | 283500 | 283000 | 283500 | 283000 | 263 |
| 362 | 20231228 | 130400 | 237699354000 | 283000 | 282500 | 283000 | 282000 | 2232 |
| 363 | 20231228 | 130300 | 237069565500 | 282500 | 283500 | 283500 | 282500 | 912 |
| 364 | 20231228 | 130200 | 236811423000 | 284000 | 284500 | 284500 | 284000 | 479 |
| 365 | 20231228 | 130100 | 236675380000 | 284000 | 285000 | 285000 | 284000 | 213 |
| 366 | 20231228 | 130000 | 236614781000 | 284500 | 284500 | 285000 | 284500 | 193 |
| 367 | 20231228 | 125900 | 236559850000 | 285000 | 285500 | 285500 | 284500 | 435 |
| 368 | 20231228 | 125800 | 236435821500 | 285500 | 284500 | 286000 | 284000 | 1011 |
| 369 | 20231228 | 125700 | 236147372500 | 284000 | 282500 | 284500 | 282500 | 514 |
| 370 | 20231228 | 125600 | 236001499500 | 283500 | 282000 | 283500 | 282000 | 541 |
| 371 | 20231228 | 125500 | 235848688000 | 282000 | 283000 | 283000 | 282000 | 1590 |
| 372 | 20231228 | 125400 | 235399994000 | 283000 | 282500 | 283000 | 282500 | 793 |
| 373 | 20231228 | 125300 | 235175933000 | 282500 | 283000 | 283500 | 282500 | 1620 |
| 374 | 20231228 | 125200 | 234718042000 | 283000 | 283000 | 283500 | 283000 | 718 |
| 375 | 20231228 | 125100 | 234514776000 | 283000 | 283500 | 284000 | 283000 | 881 |
| 376 | 20231228 | 125000 | 234264993000 | 283500 | 284000 | 284500 | 283500 | 346 |
| 377 | 20231228 | 124900 | 234166752000 | 284000 | 283500 | 284500 | 283000 | 586 |
| 378 | 20231228 | 124800 | 234000479000 | 283500 | 284000 | 284000 | 282000 | 4930 |
| 379 | 20231228 | 124700 | 232605864500 | 283500 | 284500 | 284500 | 283500 | 966 |
| 380 | 20231228 | 124600 | 232331577000 | 284500 | 285000 | 285000 | 284000 | 443 |
| 381 | 20231228 | 124500 | 232205548000 | 284500 | 284000 | 285000 | 284000 | 950 |
| 382 | 20231228 | 124400 | 231935648500 | 284500 | 285000 | 285500 | 284000 | 1971 |
| 383 | 20231228 | 124300 | 231374533000 | 285000 | 285500 | 286000 | 285000 | 206 |
| 384 | 20231228 | 124200 | 231315742000 | 286000 | 285500 | 286000 | 285500 | 421 |
| 385 | 20231228 | 124100 | 231195450500 | 285500 | 286000 | 286500 | 285500 | 603 |
| 386 | 20231228 | 124000 | 231023248000 | 286000 | 286000 | 286500 | 285500 | 342 |
| 387 | 20231228 | 123900 | 230925462500 | 286500 | 286500 | 287000 | 286000 | 176 |
| 388 | 20231228 | 123800 | 230875028000 | 286500 | 286000 | 287000 | 285500 | 300 |
| 389 | 20231228 | 123700 | 230789148500 | 286500 | 286500 | 287000 | 285500 | 639 |
| 390 | 20231228 | 123600 | 230606387500 | 286000 | 288000 | 288000 | 286000 | 654 |
| 391 | 20231228 | 123500 | 230418624000 | 288000 | 286000 | 288000 | 285500 | 1353 |
| 392 | 20231228 | 123400 | 230030312000 | 286000 | 285000 | 286000 | 285000 | 268 |
| 393 | 20231228 | 123300 | 229953775500 | 285000 | 285500 | 285500 | 285000 | 321 |
| 394 | 20231228 | 123200 | 229862207000 | 285000 | 286000 | 286500 | 285000 | 582 |
| 395 | 20231228 | 123100 | 229696031000 | 286000 | 285500 | 286500 | 285000 | 351 |
| 396 | 20231228 | 123000 | 229595745500 | 285000 | 286500 | 286500 | 285000 | 1031 |
| 397 | 20231228 | 122900 | 229301012500 | 287000 | 287000 | 287500 | 286500 | 305 |
| 398 | 20231228 | 122800 | 229213479500 | 287000 | 286500 | 287500 | 286500 | 359 |
| 399 | 20231228 | 122700 | 229110499000 | 286500 | 287000 | 287500 | 286500 | 189 |
| 400 | 20231228 | 122600 | 229056260500 | 287000 | 287000 | 287500 | 286500 | 684 |
| 401 | 20231228 | 122500 | 228859890500 | 286500 | 287000 | 287500 | 286500 | 402 |
| 402 | 20231228 | 122400 | 228744539000 | 287000 | 288000 | 288000 | 286500 | 1133 |
| 403 | 20231228 | 122300 | 228418916000 | 288000 | 287500 | 288500 | 287500 | 636 |
| 404 | 20231228 | 122200 | 228235753500 | 288000 | 288000 | 288500 | 287000 | 1068 |
| 405 | 20231228 | 122100 | 227928566000 | 288000 | 285500 | 288500 | 285500 | 942 |
| 406 | 20231228 | 122000 | 227658013000 | 286000 | 285500 | 286500 | 285500 | 211 |
| 407 | 20231228 | 121900 | 227597715500 | 285500 | 285500 | 285500 | 285000 | 376 |
| 408 | 20231228 | 121800 | 227490368000 | 285500 | 286000 | 286000 | 285000 | 211 |
| 409 | 20231228 | 121700 | 227430118500 | 285500 | 286000 | 286000 | 285000 | 326 |
| 410 | 20231228 | 121600 | 227337044500 | 285500 | 286000 | 286000 | 285500 | 248 |
| 411 | 20231228 | 121500 | 227266192000 | 286000 | 287000 | 287000 | 285500 | 435 |
| 412 | 20231228 | 121400 | 227141721500 | 286500 | 286500 | 287500 | 286000 | 1538 |
| 413 | 20231228 | 121300 | 226700195500 | 286000 | 284500 | 287500 | 284500 | 724 |
| 414 | 20231228 | 121200 | 226492974000 | 285000 | 285000 | 285500 | 284500 | 888 |
| 415 | 20231228 | 121100 | 226240033000 | 285000 | 286500 | 287000 | 285000 | 1026 |
| 416 | 20231228 | 121000 | 225946837500 | 286500 | 285000 | 286500 | 285000 | 588 |
| 417 | 20231228 | 120900 | 225778832500 | 285500 | 285000 | 285500 | 284000 | 2110 |
| 418 | 20231228 | 120800 | 225178825000 | 284500 | 285000 | 286000 | 284500 | 931 |
| 419 | 20231228 | 120700 | 224913267500 | 284500 | 285500 | 285500 | 284000 | 4525 |
| 420 | 20231228 | 120600 | 223624815500 | 286000 | 287000 | 287500 | 285500 | 1834 |
| 421 | 20231228 | 120500 | 223099086500 | 287500 | 287500 | 287500 | 287000 | 579 |
| 422 | 20231228 | 120400 | 222932810000 | 287500 | 287000 | 287500 | 285500 | 1472 |
| 423 | 20231228 | 120300 | 222511325000 | 286500 | 285500 | 287500 | 285500 | 1952 |
| 424 | 20231228 | 120200 | 221951515000 | 286000 | 288000 | 288500 | 285500 | 5668 |
| 425 | 20231228 | 120100 | 220325860000 | 288000 | 288500 | 290000 | 288000 | 1851 |
| 426 | 20231228 | 120000 | 219791238000 | 289500 | 290500 | 291000 | 288500 | 2065 |
| 427 | 20231228 | 115900 | 219193010500 | 290500 | 290000 | 291000 | 290000 | 959 |
| 428 | 20231228 | 115800 | 218914418500 | 290500 | 293000 | 293000 | 290000 | 2845 |
| 429 | 20231228 | 115700 | 218083817500 | 293000 | 291000 | 293000 | 291000 | 2703 |
| 430 | 20231228 | 115600 | 217293772000 | 291500 | 293000 | 293500 | 291000 | 2648 |
| 431 | 20231228 | 115500 | 216520055000 | 292500 | 290500 | 293000 | 290000 | 3642 |
| 432 | 20231228 | 115400 | 215456786000 | 291000 | 290500 | 292000 | 290000 | 2825 |
| 433 | 20231228 | 115300 | 214635148000 | 291000 | 288500 | 291500 | 288000 | 2269 |
| 434 | 20231228 | 115200 | 213978022000 | 288500 | 290500 | 291000 | 288500 | 2114 |
| 435 | 20231228 | 115100 | 213365539000 | 290000 | 291000 | 291500 | 288500 | 3878 |
| 436 | 20231228 | 115000 | 212241954000 | 291000 | 291500 | 293000 | 290000 | 3358 |
| 437 | 20231228 | 114900 | 211263142500 | 291500 | 290500 | 293500 | 290000 | 4352 |
| 438 | 20231228 | 114800 | 209993308000 | 290500 | 292500 | 293000 | 290000 | 5661 |
| 439 | 20231228 | 114700 | 208340998000 | 292500 | 291000 | 294500 | 291000 | 13758 |
| 440 | 20231228 | 114600 | 204306736000 | 291500 | 290500 | 292500 | 288500 | 9147 |
| 441 | 20231228 | 114500 | 201643581000 | 291000 | 285500 | 291000 | 285500 | 11518 |
| 442 | 20231228 | 114400 | 198314467000 | 286000 | 285500 | 286000 | 285500 | 797 |
| 443 | 20231228 | 114300 | 198086855000 | 285500 | 286500 | 287000 | 285500 | 1325 |
| 444 | 20231228 | 114200 | 197707518000 | 286500 | 286500 | 287000 | 285500 | 2779 |
| 445 | 20231228 | 114100 | 196911309000 | 286500 | 285500 | 286500 | 284500 | 2152 |
| 446 | 20231228 | 114000 | 196297325500 | 285000 | 285500 | 287000 | 285000 | 6237 |
| 447 | 20231228 | 113900 | 194512326000 | 285000 | 284500 | 285500 | 284000 | 1556 |
| 448 | 20231228 | 113800 | 194068859000 | 284000 | 283500 | 285000 | 283500 | 1020 |
| 449 | 20231228 | 113700 | 193778969000 | 284000 | 283000 | 284000 | 283000 | 544 |
| 450 | 20231228 | 113600 | 193624665000 | 283000 | 283000 | 283500 | 282500 | 133 |
| 451 | 20231228 | 113500 | 193587015000 | 283000 | 283000 | 283500 | 282500 | 429 |
| 452 | 20231228 | 113400 | 193465543500 | 283000 | 282500 | 283000 | 282000 | 322 |
| 453 | 20231228 | 113300 | 193374579500 | 282500 | 283000 | 283000 | 282500 | 327 |
| 454 | 20231228 | 113200 | 193282181000 | 282500 | 282000 | 283500 | 281500 | 787 |
| 455 | 20231228 | 113100 | 193059963500 | 282000 | 284000 | 284000 | 282000 | 2197 |
| 456 | 20231228 | 113000 | 192439448500 | 283500 | 283500 | 284000 | 283000 | 309 |
| 457 | 20231228 | 112900 | 192351878000 | 283500 | 283000 | 283500 | 283000 | 895 |
| 458 | 20231228 | 112800 | 192098253000 | 283500 | 283500 | 283500 | 282500 | 364 |
| 459 | 20231228 | 112700 | 191995144500 | 283000 | 284000 | 284500 | 282500 | 1308 |
| 460 | 20231228 | 112600 | 191624340500 | 284000 | 283500 | 284500 | 282000 | 1196 |
| 461 | 20231228 | 112500 | 191285832000 | 283500 | 284500 | 286500 | 282000 | 6208 |
| 462 | 20231228 | 112400 | 189516107000 | 284500 | 282500 | 284500 | 282000 | 2668 |
| 463 | 20231228 | 112300 | 188759206500 | 282000 | 282000 | 282500 | 282000 | 249 |
| 464 | 20231228 | 112200 | 188688894500 | 282500 | 282000 | 282500 | 282000 | 105 |
| 465 | 20231228 | 112100 | 188659258500 | 282000 | 282000 | 282500 | 281500 | 459 |
| 466 | 20231228 | 112000 | 188529836000 | 282000 | 281500 | 282500 | 281500 | 519 |
| 467 | 20231228 | 111900 | 188383627500 | 281500 | 282000 | 282500 | 281500 | 536 |
| 468 | 20231228 | 111800 | 188232629000 | 282500 | 282500 | 283000 | 281500 | 414 |
| 469 | 20231228 | 111700 | 188115770500 | 283000 | 282500 | 283000 | 282000 | 416 |
| 470 | 20231228 | 111600 | 187998251000 | 282000 | 282000 | 282500 | 281500 | 483 |
| 471 | 20231228 | 111500 | 187862047500 | 282000 | 283500 | 283500 | 282000 | 571 |
| 472 | 20231228 | 111400 | 187700530500 | 283500 | 283000 | 283500 | 282500 | 1342 |
| 473 | 20231228 | 111300 | 187320755500 | 282500 | 282500 | 283500 | 282000 | 973 |
| 474 | 20231228 | 111200 | 187045781000 | 283000 | 281000 | 284500 | 281000 | 3741 |
| 475 | 20231228 | 111100 | 185986156500 | 281000 | 280500 | 281500 | 280000 | 388 |
| 476 | 20231228 | 111000 | 185877116000 | 280500 | 280000 | 280500 | 280000 | 182 |
| 477 | 20231228 | 110900 | 185826103000 | 280500 | 279000 | 280500 | 279000 | 859 |
| 478 | 20231228 | 110800 | 185585983000 | 279500 | 280000 | 280000 | 279000 | 560 |
| 479 | 20231228 | 110700 | 185429538000 | 280000 | 280500 | 281000 | 280000 | 462 |
| 480 | 20231228 | 110600 | 185300003500 | 281000 | 279000 | 281000 | 279000 | 412 |
| 481 | 20231228 | 110500 | 185184522000 | 279000 | 278500 | 279500 | 278000 | 1276 |
| 482 | 20231228 | 110400 | 184828786000 | 278500 | 277500 | 279000 | 277500 | 782 |
| 483 | 20231228 | 110300 | 184611263500 | 278000 | 280000 | 280000 | 277000 | 4051 |
| 484 | 20231228 | 110200 | 183483397000 | 280000 | 280000 | 280000 | 279500 | 324 |
| 485 | 20231228 | 110100 | 183392687500 | 280000 | 279500 | 280500 | 279500 | 487 |
| 486 | 20231228 | 110000 | 183256312500 | 280000 | 279500 | 280000 | 279500 | 487 |
| 487 | 20231228 | 105900 | 183120092500 | 279500 | 280000 | 280500 | 279500 | 556 |
| 488 | 20231228 | 105800 | 182964357000 | 280000 | 280000 | 280500 | 279500 | 690 |
| 489 | 20231228 | 105700 | 182771159000 | 280000 | 281000 | 281000 | 280000 | 441 |
| 490 | 20231228 | 105600 | 182647562500 | 280500 | 280500 | 281000 | 280500 | 219 |
| 491 | 20231228 | 105500 | 182586120500 | 280500 | 281000 | 281000 | 280500 | 246 |
| 492 | 20231228 | 105400 | 182517069500 | 281000 | 281000 | 281000 | 280500 | 610 |
| 493 | 20231228 | 105300 | 182345903000 | 281000 | 281000 | 281500 | 280500 | 431 |
| 494 | 20231228 | 105200 | 182224791500 | 281000 | 280500 | 281000 | 280000 | 257 |
| 495 | 20231228 | 105100 | 182152715500 | 280500 | 280000 | 281000 | 280000 | 264 |
| 496 | 20231228 | 105000 | 182078707000 | 280000 | 280000 | 280500 | 280000 | 360 |
| 497 | 20231228 | 104900 | 181977862500 | 279500 | 279500 | 280500 | 279000 | 1052 |
| 498 | 20231228 | 104800 | 181683645000 | 279500 | 281500 | 281500 | 279000 | 2479 |
| 499 | 20231228 | 104700 | 180989455500 | 281000 | 281500 | 281500 | 280500 | 612 |
| 500 | 20231228 | 104600 | 180817460500 | 281500 | 281000 | 282000 | 281000 | 245 |
| 501 | 20231228 | 104500 | 180748486500 | 281000 | 282000 | 282000 | 281000 | 316 |
| 502 | 20231228 | 104400 | 180659560000 | 282000 | 281000 | 282500 | 281000 | 682 |
| 503 | 20231228 | 104300 | 180467171000 | 281000 | 280500 | 281500 | 280500 | 428 |
| 504 | 20231228 | 104200 | 180346971000 | 280500 | 280500 | 281000 | 280000 | 631 |
| 505 | 20231228 | 104100 | 180169983500 | 280500 | 280500 | 281500 | 280500 | 420 |
| 506 | 20231228 | 104000 | 180051984500 | 281000 | 281000 | 281500 | 280500 | 648 |
| 507 | 20231228 | 103900 | 179869871000 | 281500 | 281500 | 281500 | 281000 | 380 |
| 508 | 20231228 | 103800 | 179763065500 | 281500 | 281000 | 282000 | 281000 | 343 |
| 509 | 20231228 | 103700 | 179666538500 | 281000 | 281500 | 281500 | 279500 | 2764 |
| 510 | 20231228 | 103600 | 178892236000 | 281500 | 282500 | 282500 | 281500 | 565 |
| 511 | 20231228 | 103500 | 178733016500 | 282500 | 282500 | 283000 | 282000 | 564 |
| 512 | 20231228 | 103400 | 178573817000 | 283000 | 282000 | 283000 | 281000 | 975 |
| 513 | 20231228 | 103300 | 178299219500 | 281500 | 282500 | 283000 | 281500 | 745 |
| 514 | 20231228 | 103200 | 178089029000 | 282500 | 283500 | 283500 | 281000 | 2352 |
| 515 | 20231228 | 103100 | 177425180000 | 283500 | 285000 | 285500 | 282500 | 2779 |
| 516 | 20231228 | 103000 | 176636421000 | 285000 | 284500 | 285500 | 283500 | 3651 |
| 517 | 20231228 | 102900 | 175597193000 | 284500 | 282500 | 284500 | 282500 | 1627 |
| 518 | 20231228 | 102800 | 175135703000 | 282500 | 281500 | 283000 | 281000 | 2227 |
| 519 | 20231228 | 102700 | 174507516500 | 282000 | 283500 | 284000 | 281500 | 2345 |
| 520 | 20231228 | 102600 | 173843608500 | 283500 | 285500 | 285500 | 282500 | 3548 |
| 521 | 20231228 | 102500 | 172837256500 | 285500 | 283000 | 285500 | 283000 | 10097 |
| 522 | 20231228 | 102400 | 169964538500 | 283000 | 281000 | 283500 | 281000 | 2149 |
| 523 | 20231228 | 102300 | 169357909000 | 280500 | 282500 | 283500 | 280500 | 3481 |
| 524 | 20231228 | 102200 | 168375803500 | 282500 | 279500 | 282500 | 279500 | 3289 |
| 525 | 20231228 | 102100 | 167450809000 | 279500 | 278500 | 280000 | 278500 | 876 |
| 526 | 20231228 | 102000 | 167206369500 | 278500 | 278500 | 278500 | 278000 | 362 |
| 527 | 20231228 | 101900 | 167105645000 | 278500 | 277000 | 279000 | 276500 | 974 |
| 528 | 20231228 | 101800 | 166835567000 | 277000 | 278000 | 278000 | 276500 | 1470 |
| 529 | 20231228 | 101700 | 166427758500 | 278000 | 279000 | 279000 | 278000 | 439 |
| 530 | 20231228 | 101600 | 166305547000 | 279500 | 279500 | 279500 | 278000 | 914 |
| 531 | 20231228 | 101500 | 166050703500 | 279500 | 279500 | 280000 | 278500 | 633 |
| 532 | 20231228 | 101400 | 165873898000 | 279000 | 278500 | 279500 | 278000 | 678 |
| 533 | 20231228 | 101300 | 165685110500 | 278000 | 279000 | 279500 | 278000 | 914 |
| 534 | 20231228 | 101200 | 165430405000 | 279000 | 280500 | 281000 | 279000 | 1217 |
| 535 | 20231228 | 101100 | 165089691000 | 280500 | 280500 | 281000 | 280000 | 657 |
| 536 | 20231228 | 101000 | 164905454500 | 280000 | 279500 | 280500 | 278500 | 587 |
| 537 | 20231228 | 100900 | 164741242500 | 278500 | 279500 | 279500 | 278000 | 1118 |
| 538 | 20231228 | 100800 | 164429940000 | 279000 | 280000 | 280000 | 279000 | 609 |
| 539 | 20231228 | 100700 | 164259842500 | 280000 | 280000 | 281500 | 278500 | 2878 |
| 540 | 20231228 | 100600 | 163453786000 | 279500 | 281500 | 282000 | 278500 | 3907 |
| 541 | 20231228 | 100500 | 162355244500 | 281000 | 276500 | 282000 | 276500 | 4637 |
| 542 | 20231228 | 100400 | 161059723000 | 277000 | 274500 | 277000 | 274500 | 1734 |
| 543 | 20231228 | 100300 | 160581241500 | 275000 | 275000 | 275500 | 274500 | 2700 |
| 544 | 20231228 | 100200 | 159839186500 | 275000 | 276000 | 276000 | 275000 | 1334 |
| 545 | 20231228 | 100100 | 159471763500 | 276000 | 276500 | 276500 | 275500 | 1353 |
| 546 | 20231228 | 100000 | 159098217000 | 276500 | 276500 | 276500 | 276000 | 653 |
| 547 | 20231228 | 095900 | 158917882000 | 276000 | 275000 | 276500 | 274500 | 1688 |
| 548 | 20231228 | 095800 | 158453276500 | 275000 | 276500 | 277500 | 275000 | 2679 |
| 549 | 20231228 | 095700 | 157712763000 | 276500 | 275500 | 277000 | 275000 | 2373 |
| 550 | 20231228 | 095600 | 157058443000 | 275500 | 277000 | 277500 | 275000 | 3360 |
| 551 | 20231228 | 095500 | 156130694500 | 277000 | 275500 | 277000 | 274000 | 8411 |
| 552 | 20231228 | 095400 | 153815619500 | 275500 | 276000 | 277500 | 275000 | 7909 |
| 553 | 20231228 | 095300 | 151630130500 | 276000 | 282500 | 282500 | 275000 | 18317 |
| 554 | 20231228 | 095200 | 146527860000 | 282000 | 283000 | 283000 | 281500 | 2601 |
| 555 | 20231228 | 095100 | 145794125000 | 283000 | 282500 | 283500 | 282500 | 1467 |
| 556 | 20231228 | 095000 | 145379393000 | 282500 | 284000 | 284500 | 282500 | 1144 |
| 557 | 20231228 | 094900 | 145055586500 | 283500 | 285000 | 285000 | 282000 | 2215 |
| 558 | 20231228 | 094800 | 144428814500 | 285000 | 282500 | 285500 | 282500 | 4052 |
| 559 | 20231228 | 094700 | 143277586500 | 282500 | 282000 | 282500 | 281500 | 2160 |
| 560 | 20231228 | 094600 | 142668724000 | 282000 | 281000 | 283000 | 281000 | 2045 |
| 561 | 20231228 | 094500 | 142092025000 | 281000 | 283500 | 284000 | 281000 | 3439 |
| 562 | 20231228 | 094400 | 141122565500 | 283500 | 282000 | 283500 | 281500 | 1588 |
| 563 | 20231228 | 094300 | 140673632000 | 282500 | 283000 | 283500 | 281000 | 5276 |
| 564 | 20231228 | 094200 | 139186568500 | 283000 | 285000 | 285500 | 282500 | 2775 |
| 565 | 20231228 | 094100 | 138400460000 | 285000 | 284000 | 286000 | 284000 | 1413 |
| 566 | 20231228 | 094000 | 137997814000 | 284000 | 287000 | 287000 | 283500 | 2385 |
| 567 | 20231228 | 093900 | 137318052000 | 287000 | 284500 | 287000 | 284500 | 4074 |
| 568 | 20231228 | 093800 | 136153716000 | 284500 | 282500 | 284500 | 282500 | 1602 |
| 569 | 20231228 | 093700 | 135699524500 | 282500 | 284000 | 284500 | 282000 | 2232 |
| 570 | 20231228 | 093600 | 135068019000 | 284500 | 283500 | 284500 | 282000 | 3269 |
| 571 | 20231228 | 093500 | 134143341500 | 284000 | 283000 | 284500 | 281500 | 9420 |
| 572 | 20231228 | 093400 | 131482504000 | 282500 | 285500 | 286000 | 282000 | 6637 |
| 573 | 20231228 | 093300 | 129601107500 | 286000 | 285500 | 287500 | 284500 | 3264 |
| 574 | 20231228 | 093200 | 128668393000 | 285500 | 285000 | 287500 | 284500 | 3210 |
| 575 | 20231228 | 093100 | 127750147500 | 284500 | 286000 | 286500 | 284000 | 6983 |
| 576 | 20231228 | 093000 | 125761662500 | 286500 | 289500 | 290000 | 286000 | 3364 |
| 577 | 20231228 | 092900 | 124792463500 | 289500 | 286500 | 290000 | 285500 | 3324 |
| 578 | 20231228 | 092800 | 123838300500 | 286000 | 287000 | 287500 | 285000 | 7269 |
| 579 | 20231228 | 092700 | 121758568000 | 287000 | 287000 | 290000 | 287000 | 4473 |
| 580 | 20231228 | 092600 | 120469987500 | 287500 | 289500 | 291000 | 286500 | 7882 |
| 581 | 20231228 | 092500 | 118196762000 | 289000 | 290500 | 292500 | 289000 | 4306 |
| 582 | 20231228 | 092400 | 116944535000 | 290500 | 292000 | 292500 | 289500 | 7993 |
| 583 | 20231228 | 092300 | 114618470000 | 292000 | 293500 | 295000 | 291500 | 6560 |
| 584 | 20231228 | 092200 | 112696540500 | 293500 | 296000 | 297000 | 291000 | 11447 |
| 585 | 20231228 | 092100 | 109321411500 | 296000 | 290500 | 296000 | 288000 | 12325 |
| 586 | 20231228 | 092000 | 105717073000 | 290500 | 289500 | 294500 | 289500 | 10279 |
| 587 | 20231228 | 091900 | 102707448000 | 290000 | 292000 | 292000 | 288000 | 8807 |
| 588 | 20231228 | 091800 | 100152402000 | 292000 | 287000 | 294000 | 286500 | 13305 |
| 589 | 20231228 | 091700 | 96279502000 | 287000 | 286000 | 289500 | 286000 | 9208 |
| 590 | 20231228 | 091600 | 93628774500 | 286500 | 282500 | 286500 | 282500 | 7299 |
| 591 | 20231228 | 091500 | 91550566500 | 282500 | 285500 | 288500 | 281500 | 16426 |
| 592 | 20231228 | 091400 | 86864261500 | 286000 | 289000 | 289000 | 283000 | 21573 |
| 593 | 20231228 | 091300 | 80713156500 | 289000 | 294500 | 294500 | 286500 | 23171 |
| 594 | 20231228 | 091200 | 74002366500 | 294500 | 297500 | 298000 | 292000 | 28198 |
| 595 | 20231228 | 091100 | 65669141000 | 298000 | 293000 | 299000 | 291000 | 52515 |
| 596 | 20231228 | 091000 | 50176059500 | 293500 | 284500 | 295000 | 283500 | 48019 |
| 597 | 20231228 | 090900 | 36231593500 | 284500 | 282000 | 284500 | 278500 | 24916 |
| 598 | 20231228 | 090800 | 29204289500 | 282000 | 271000 | 282000 | 270500 | 16504 |
| 599 | 20231228 | 090700 | 24630847500 | 271000 | 268500 | 271000 | 267500 | 3118 |
| 600 | 20231228 | 090600 | 23791926000 | 268500 | 268500 | 270000 | 267500 | 6296 |
| 601 | 20231228 | 090500 | 22099288500 | 268500 | 268500 | 269500 | 266000 | 5525 |
| 602 | 20231228 | 090400 | 20621473000 | 269000 | 267000 | 271000 | 265500 | 10681 |
| 603 | 20231228 | 090300 | 17755151500 | 267000 | 268000 | 268000 | 262000 | 18588 |
| 604 | 20231228 | 090200 | 12828768500 | 268000 | 273500 | 274000 | 266000 | 18408 |
| 605 | 20231228 | 090100 | 7878741500 | 273500 | 277500 | 278500 | 271000 | 12473 |
| 606 | 20231228 | 090000 | 4462256500 | 278000 | 278500 | 279500 | 275500 | 15950 |