35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231226 | 184500 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 40549 |
| 3 | 20231226 | 184400 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 4 | 20231226 | 184300 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 5 | 20231226 | 184200 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 6 | 20231226 | 184100 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 7 | 20231226 | 184000 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 8 | 20231226 | 183900 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 9 | 20231226 | 183800 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 10 | 20231226 | 183700 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 11 | 20231226 | 183600 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 12 | 20231226 | 183500 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 13 | 20231226 | 183400 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 14 | 20231226 | 183300 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 15 | 20231226 | 183200 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 16 | 20231226 | 183100 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 17 | 20231226 | 183000 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 18 | 20231226 | 182900 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 19 | 20231226 | 182800 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 20 | 20231226 | 182700 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 21 | 20231226 | 182600 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 22 | 20231226 | 182500 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 23 | 20231226 | 182400 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 24 | 20231226 | 182300 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 25 | 20231226 | 182200 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 26 | 20231226 | 182100 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 27 | 20231226 | 182000 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 28 | 20231226 | 181900 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 29 | 20231226 | 181800 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 30 | 20231226 | 181700 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 31 | 20231226 | 181600 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 32 | 20231226 | 181500 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 40549 |
| 33 | 20231226 | 181400 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 34 | 20231226 | 181300 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 35 | 20231226 | 181200 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 36 | 20231226 | 181100 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 37 | 20231226 | 181000 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 38 | 20231226 | 180900 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 39 | 20231226 | 180800 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 40 | 20231226 | 180700 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 41 | 20231226 | 180600 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 42 | 20231226 | 180500 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 43 | 20231226 | 180400 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 44 | 20231226 | 180300 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 45 | 20231226 | 180200 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 46 | 20231226 | 180100 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 47 | 20231226 | 180000 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 48 | 20231226 | 175900 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 49 | 20231226 | 175800 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 50 | 20231226 | 175700 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 51 | 20231226 | 175600 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 52 | 20231226 | 175500 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 53 | 20231226 | 175400 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 54 | 20231226 | 175300 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 55 | 20231226 | 175200 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 56 | 20231226 | 175100 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 57 | 20231226 | 175000 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 58 | 20231226 | 174900 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 59 | 20231226 | 174800 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 60 | 20231226 | 174700 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 61 | 20231226 | 174600 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 62 | 20231226 | 174500 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 40549 |
| 63 | 20231226 | 174400 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 64 | 20231226 | 174300 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 65 | 20231226 | 174200 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 66 | 20231226 | 174100 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 67 | 20231226 | 174000 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 68 | 20231226 | 173900 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 69 | 20231226 | 173800 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 70 | 20231226 | 173700 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 71 | 20231226 | 173600 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 72 | 20231226 | 173500 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 73 | 20231226 | 173400 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 74 | 20231226 | 173300 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 75 | 20231226 | 173200 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 76 | 20231226 | 173100 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 77 | 20231226 | 173000 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 78 | 20231226 | 172900 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 79 | 20231226 | 172800 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 80 | 20231226 | 172700 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 81 | 20231226 | 172600 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 82 | 20231226 | 172500 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 83 | 20231226 | 172400 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 84 | 20231226 | 172300 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 85 | 20231226 | 172200 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 86 | 20231226 | 172100 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 87 | 20231226 | 172000 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 88 | 20231226 | 171900 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 89 | 20231226 | 171800 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 90 | 20231226 | 171700 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 91 | 20231226 | 171600 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 92 | 20231226 | 171500 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 40549 |
| 93 | 20231226 | 171400 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 94 | 20231226 | 171300 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 95 | 20231226 | 171200 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 96 | 20231226 | 171100 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 97 | 20231226 | 171000 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 98 | 20231226 | 170900 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 99 | 20231226 | 170800 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 100 | 20231226 | 170700 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 101 | 20231226 | 170600 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 102 | 20231226 | 170500 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 103 | 20231226 | 170400 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 104 | 20231226 | 170300 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 105 | 20231226 | 170200 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 106 | 20231226 | 170100 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 107 | 20231226 | 170000 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 108 | 20231226 | 165900 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 109 | 20231226 | 165800 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 110 | 20231226 | 165700 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 111 | 20231226 | 165600 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 112 | 20231226 | 165500 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 113 | 20231226 | 165400 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 114 | 20231226 | 165300 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 115 | 20231226 | 165200 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 116 | 20231226 | 165100 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 117 | 20231226 | 165000 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 118 | 20231226 | 164900 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 119 | 20231226 | 164800 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 120 | 20231226 | 164700 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 121 | 20231226 | 164600 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 122 | 20231226 | 164500 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 40549 |
| 123 | 20231226 | 164400 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 124 | 20231226 | 164300 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 125 | 20231226 | 164200 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 126 | 20231226 | 164100 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 127 | 20231226 | 164000 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 128 | 20231226 | 163900 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 129 | 20231226 | 163800 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 130 | 20231226 | 163700 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 131 | 20231226 | 163600 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 132 | 20231226 | 163500 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 133 | 20231226 | 163400 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 134 | 20231226 | 163300 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 135 | 20231226 | 163200 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 136 | 20231226 | 163100 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 137 | 20231226 | 163000 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 138 | 20231226 | 162900 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 139 | 20231226 | 162800 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 140 | 20231226 | 162700 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 141 | 20231226 | 162600 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 142 | 20231226 | 162500 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 143 | 20231226 | 162400 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 144 | 20231226 | 162300 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 145 | 20231226 | 162200 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 146 | 20231226 | 162100 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 147 | 20231226 | 162000 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 148 | 20231226 | 161900 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 149 | 20231226 | 161800 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 150 | 20231226 | 161700 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 151 | 20231226 | 161600 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 152 | 20231226 | 161500 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 40549 |
| 153 | 20231226 | 161400 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 154 | 20231226 | 161300 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 155 | 20231226 | 161200 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 156 | 20231226 | 161100 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 157 | 20231226 | 161000 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 158 | 20231226 | 160900 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 159 | 20231226 | 160800 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 160 | 20231226 | 160700 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 161 | 20231226 | 160600 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 162 | 20231226 | 160500 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 163 | 20231226 | 160400 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 164 | 20231226 | 160300 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 165 | 20231226 | 160200 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 166 | 20231226 | 160100 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 167 | 20231226 | 160000 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 168 | 20231226 | 155900 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 169 | 20231226 | 155800 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 170 | 20231226 | 155700 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 171 | 20231226 | 155600 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 172 | 20231226 | 155500 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 173 | 20231226 | 155400 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 174 | 20231226 | 155300 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 175 | 20231226 | 155200 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 176 | 20231226 | 155100 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 177 | 20231226 | 155000 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 178 | 20231226 | 154900 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 179 | 20231226 | 154800 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 180 | 20231226 | 154700 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 181 | 20231226 | 154600 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 182 | 20231226 | 154500 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 40549 |
| 183 | 20231226 | 154400 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 184 | 20231226 | 154300 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 185 | 20231226 | 154200 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 186 | 20231226 | 154100 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 187 | 20231226 | 154000 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 188 | 20231226 | 153900 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 189 | 20231226 | 153800 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 190 | 20231226 | 153700 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 191 | 20231226 | 153600 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 192 | 20231226 | 153500 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 193 | 20231226 | 153400 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 194 | 20231226 | 153300 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 195 | 20231226 | 153200 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 196 | 20231226 | 153100 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 0 |
| 197 | 20231226 | 153000 | 348588597500 | 473500 | 473500 | 473500 | 473500 | 40549 |
| 198 | 20231226 | 152900 | 329388646000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 199 | 20231226 | 152800 | 329388646000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 200 | 20231226 | 152700 | 329388646000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 201 | 20231226 | 152600 | 329388646000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 202 | 20231226 | 152500 | 329388646000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 203 | 20231226 | 152400 | 329388646000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 204 | 20231226 | 152300 | 329388646000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 205 | 20231226 | 152200 | 329388646000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 206 | 20231226 | 152100 | 329388646000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 207 | 20231226 | 152000 | 329388646000 | 474000 | 474000 | 474000 | 474000 | 0 |
| 208 | 20231226 | 151900 | 329388646000 | 474000 | 473500 | 474000 | 473500 | 3925 |
| 209 | 20231226 | 151800 | 327528704000 | 473500 | 474000 | 474000 | 473000 | 3209 |
| 210 | 20231226 | 151700 | 326009109500 | 473500 | 473500 | 474000 | 473000 | 1156 |
| 211 | 20231226 | 151600 | 325461524000 | 473500 | 473500 | 473500 | 472500 | 3903 |
| 212 | 20231226 | 151500 | 323614344000 | 473500 | 473500 | 473500 | 472500 | 3885 |
| 213 | 20231226 | 151400 | 321776450500 | 473500 | 473500 | 473500 | 472500 | 3722 |
| 214 | 20231226 | 151300 | 320015454500 | 473500 | 473500 | 473500 | 472500 | 3167 |
| 215 | 20231226 | 151200 | 318516658500 | 473500 | 474000 | 474000 | 473000 | 8400 |
| 216 | 20231226 | 151100 | 314539930000 | 473500 | 473500 | 474000 | 473000 | 3629 |
| 217 | 20231226 | 151000 | 312821409500 | 473500 | 473500 | 474000 | 473500 | 6843 |
| 218 | 20231226 | 150900 | 309580228500 | 474000 | 474000 | 474500 | 473500 | 4325 |
| 219 | 20231226 | 150800 | 307530753500 | 473500 | 473500 | 474000 | 473000 | 3102 |
| 220 | 20231226 | 150700 | 306061297000 | 473500 | 473500 | 474000 | 473000 | 3564 |
| 221 | 20231226 | 150600 | 304372892500 | 473500 | 473500 | 474000 | 473000 | 2240 |
| 222 | 20231226 | 150500 | 303312350500 | 474000 | 473500 | 474000 | 473000 | 3064 |
| 223 | 20231226 | 150400 | 301861760000 | 473000 | 473500 | 473500 | 473000 | 2153 |
| 224 | 20231226 | 150300 | 300842568000 | 473500 | 473000 | 473500 | 473000 | 4942 |
| 225 | 20231226 | 150200 | 298503305500 | 473500 | 473000 | 473500 | 472500 | 4114 |
| 226 | 20231226 | 150100 | 296557579500 | 473000 | 473000 | 473000 | 472500 | 3670 |
| 227 | 20231226 | 150000 | 294822063000 | 472500 | 473000 | 473000 | 472500 | 3165 |
| 228 | 20231226 | 145900 | 293325288000 | 472500 | 472500 | 473500 | 472500 | 4047 |
| 229 | 20231226 | 145800 | 291411069500 | 472500 | 472500 | 473000 | 472000 | 2607 |
| 230 | 20231226 | 145700 | 290179147500 | 472500 | 473000 | 473000 | 472000 | 2862 |
| 231 | 20231226 | 145600 | 288826644500 | 473000 | 472500 | 473000 | 472000 | 4068 |
| 232 | 20231226 | 145500 | 286904386500 | 472500 | 472000 | 472500 | 472000 | 2284 |
| 233 | 20231226 | 145400 | 285825365500 | 472500 | 472500 | 472500 | 472000 | 3203 |
| 234 | 20231226 | 145300 | 284312427000 | 472500 | 472500 | 472500 | 472000 | 847 |
| 235 | 20231226 | 145200 | 283912317000 | 472000 | 472500 | 472500 | 472000 | 746 |
| 236 | 20231226 | 145100 | 283559901500 | 472000 | 472500 | 472500 | 472000 | 5793 |
| 237 | 20231226 | 145000 | 280824755500 | 472500 | 473000 | 473000 | 472000 | 3508 |
| 238 | 20231226 | 144900 | 279167177000 | 473000 | 472500 | 473000 | 472500 | 2132 |
| 239 | 20231226 | 144800 | 278159421500 | 472500 | 473000 | 473000 | 472000 | 4116 |
| 240 | 20231226 | 144700 | 276214522500 | 472500 | 473500 | 473500 | 472500 | 4758 |
| 241 | 20231226 | 144600 | 273965440500 | 473500 | 473000 | 473500 | 472500 | 4366 |
| 242 | 20231226 | 144500 | 271900337500 | 473500 | 473000 | 473500 | 472500 | 1557 |
| 243 | 20231226 | 144400 | 271163867500 | 473000 | 472500 | 473000 | 472500 | 1317 |
| 244 | 20231226 | 144300 | 270541371000 | 472500 | 472500 | 472500 | 472000 | 1636 |
| 245 | 20231226 | 144200 | 269768546000 | 472500 | 472500 | 472500 | 472000 | 3517 |
| 246 | 20231226 | 144100 | 268106827500 | 472500 | 472000 | 473000 | 472000 | 2620 |
| 247 | 20231226 | 144000 | 266868887500 | 472000 | 472500 | 473000 | 472000 | 2165 |
| 248 | 20231226 | 143900 | 265845961500 | 472500 | 473000 | 473000 | 472000 | 1619 |
| 249 | 20231226 | 143800 | 265081416500 | 472500 | 472000 | 473000 | 472000 | 2498 |
| 250 | 20231226 | 143700 | 263901167000 | 472500 | 472500 | 473000 | 472000 | 926 |
| 251 | 20231226 | 143600 | 263463699500 | 472500 | 472500 | 473000 | 472000 | 2516 |
| 252 | 20231226 | 143500 | 262274885500 | 472500 | 472500 | 472500 | 472000 | 415 |
| 253 | 20231226 | 143400 | 262078848000 | 472500 | 472500 | 473000 | 472000 | 2535 |
| 254 | 20231226 | 143300 | 260881088000 | 472500 | 472500 | 473000 | 472000 | 868 |
| 255 | 20231226 | 143200 | 260470949500 | 472500 | 472500 | 473000 | 472500 | 2760 |
| 256 | 20231226 | 143100 | 259166814000 | 473000 | 473000 | 473000 | 472500 | 6054 |
| 257 | 20231226 | 143000 | 256306240000 | 473000 | 473000 | 473000 | 472500 | 841 |
| 258 | 20231226 | 142900 | 255908513000 | 473000 | 472500 | 473000 | 472500 | 2316 |
| 259 | 20231226 | 142800 | 254813882000 | 473000 | 473000 | 473000 | 472500 | 526 |
| 260 | 20231226 | 142700 | 254565175500 | 473000 | 473500 | 473500 | 472500 | 2234 |
| 261 | 20231226 | 142600 | 253508528500 | 473000 | 474000 | 474000 | 473000 | 2554 |
| 262 | 20231226 | 142500 | 252299888500 | 473500 | 473500 | 474000 | 473000 | 2344 |
| 263 | 20231226 | 142400 | 251190056500 | 473500 | 473000 | 474000 | 473000 | 1337 |
| 264 | 20231226 | 142300 | 250557016500 | 473500 | 473500 | 473500 | 473000 | 1215 |
| 265 | 20231226 | 142200 | 249981812500 | 473000 | 473500 | 473500 | 473000 | 1482 |
| 266 | 20231226 | 142100 | 249280706500 | 473000 | 473500 | 474000 | 473000 | 2226 |
| 267 | 20231226 | 142000 | 248226704500 | 474000 | 474000 | 474500 | 473500 | 1172 |
| 268 | 20231226 | 141900 | 247671434500 | 474000 | 474500 | 474500 | 474000 | 3634 |
| 269 | 20231226 | 141800 | 245948895000 | 474500 | 473500 | 474500 | 473000 | 4792 |
| 270 | 20231226 | 141700 | 243679016500 | 473000 | 473000 | 473500 | 473000 | 124 |
| 271 | 20231226 | 141600 | 243620340000 | 473500 | 473000 | 473500 | 473000 | 1718 |
| 272 | 20231226 | 141500 | 242807649000 | 473500 | 473000 | 473500 | 473000 | 745 |
| 273 | 20231226 | 141400 | 242455150000 | 473000 | 473500 | 474000 | 472500 | 7679 |
| 274 | 20231226 | 141300 | 238822574500 | 473500 | 473000 | 473500 | 473000 | 1174 |
| 275 | 20231226 | 141200 | 238266737000 | 473000 | 473500 | 473500 | 473000 | 576 |
| 276 | 20231226 | 141100 | 237994103000 | 473500 | 473000 | 473500 | 473000 | 1222 |
| 277 | 20231226 | 141000 | 237415620000 | 473500 | 473500 | 473500 | 473000 | 322 |
| 278 | 20231226 | 140900 | 237263192000 | 473000 | 474000 | 474000 | 473000 | 2031 |
| 279 | 20231226 | 140800 | 236301803500 | 474000 | 474000 | 474000 | 473000 | 1207 |
| 280 | 20231226 | 140700 | 235730215500 | 474000 | 473500 | 474000 | 473500 | 1448 |
| 281 | 20231226 | 140600 | 235044371500 | 473500 | 473500 | 474000 | 473500 | 1808 |
| 282 | 20231226 | 140500 | 234188257000 | 474000 | 473500 | 474000 | 473500 | 547 |
| 283 | 20231226 | 140400 | 233929022000 | 474000 | 474000 | 474000 | 473500 | 1110 |
| 284 | 20231226 | 140300 | 233403375000 | 474000 | 474000 | 474500 | 474000 | 2977 |
| 285 | 20231226 | 140200 | 231992212000 | 474500 | 474500 | 475000 | 474000 | 539 |
| 286 | 20231226 | 140100 | 231736492500 | 474500 | 475000 | 475000 | 474000 | 1721 |
| 287 | 20231226 | 140000 | 230919850000 | 475000 | 475000 | 475000 | 474500 | 1505 |
| 288 | 20231226 | 135900 | 230205025000 | 474500 | 474500 | 475000 | 474500 | 301 |
| 289 | 20231226 | 135800 | 230062088500 | 475000 | 475000 | 475000 | 474500 | 176 |
| 290 | 20231226 | 135700 | 229978556000 | 475000 | 474000 | 475000 | 474000 | 4171 |
| 291 | 20231226 | 135600 | 227999540500 | 474500 | 474000 | 474500 | 474000 | 862 |
| 292 | 20231226 | 135500 | 227590557000 | 474000 | 474000 | 474500 | 474000 | 150 |
| 293 | 20231226 | 135400 | 227519444000 | 474000 | 474000 | 474500 | 474000 | 671 |
| 294 | 20231226 | 135300 | 227201361500 | 474500 | 474000 | 474500 | 474000 | 463 |
| 295 | 20231226 | 135200 | 226981767500 | 474000 | 473500 | 474000 | 473000 | 3781 |
| 296 | 20231226 | 135100 | 225190220500 | 474000 | 473500 | 474000 | 473500 | 700 |
| 297 | 20231226 | 135000 | 224858729000 | 473500 | 473500 | 474000 | 473500 | 364 |
| 298 | 20231226 | 134900 | 224686364000 | 474000 | 473000 | 474000 | 473000 | 708 |
| 299 | 20231226 | 134800 | 224351141500 | 473000 | 473000 | 473500 | 473000 | 1339 |
| 300 | 20231226 | 134700 | 223717210000 | 473500 | 474000 | 474000 | 473500 | 7862 |
| 301 | 20231226 | 134600 | 219994515500 | 474000 | 474000 | 474000 | 473500 | 847 |
| 302 | 20231226 | 134500 | 219593127500 | 473500 | 473500 | 474000 | 473500 | 745 |
| 303 | 20231226 | 134400 | 219240194500 | 474000 | 474500 | 474500 | 474000 | 5147 |
| 304 | 20231226 | 134300 | 216800497000 | 474500 | 474500 | 474500 | 474000 | 339 |
| 305 | 20231226 | 134200 | 216639770500 | 474000 | 474500 | 474500 | 474000 | 1745 |
| 306 | 20231226 | 134100 | 215812070000 | 474500 | 474500 | 474500 | 474000 | 157 |
| 307 | 20231226 | 134000 | 215737602000 | 474500 | 474000 | 475000 | 474000 | 641 |
| 308 | 20231226 | 133900 | 215433490000 | 474000 | 474500 | 475000 | 474000 | 1615 |
| 309 | 20231226 | 133800 | 214667184000 | 474000 | 474500 | 475000 | 474000 | 1081 |
| 310 | 20231226 | 133700 | 214154271500 | 474500 | 475000 | 475000 | 474500 | 284 |
| 311 | 20231226 | 133600 | 214019505500 | 475000 | 474500 | 475000 | 474500 | 964 |
| 312 | 20231226 | 133500 | 213561993000 | 474500 | 474500 | 475000 | 474000 | 390 |
| 313 | 20231226 | 133400 | 213376926000 | 474500 | 474500 | 475000 | 474500 | 1119 |
| 314 | 20231226 | 133300 | 212845911500 | 474000 | 474500 | 474500 | 474000 | 726 |
| 315 | 20231226 | 133200 | 212501464000 | 475000 | 474000 | 475000 | 474000 | 312 |
| 316 | 20231226 | 133100 | 212353420500 | 474000 | 474000 | 474500 | 474000 | 184 |
| 317 | 20231226 | 133000 | 212266155000 | 474500 | 474000 | 475000 | 474000 | 1856 |
| 318 | 20231226 | 132900 | 211385545500 | 474500 | 474500 | 475000 | 474500 | 3446 |
| 319 | 20231226 | 132800 | 209750331000 | 475000 | 475000 | 475500 | 474500 | 482 |
| 320 | 20231226 | 132700 | 209521410000 | 475000 | 475000 | 475500 | 474500 | 494 |
| 321 | 20231226 | 132600 | 209286776000 | 474500 | 474500 | 475000 | 474500 | 1011 |
| 322 | 20231226 | 132500 | 208806796000 | 474500 | 475000 | 475000 | 474500 | 1561 |
| 323 | 20231226 | 132400 | 208065393500 | 475000 | 475500 | 475500 | 475000 | 279 |
| 324 | 20231226 | 132300 | 207932831500 | 475500 | 475000 | 476000 | 475000 | 3693 |
| 325 | 20231226 | 132200 | 206176832000 | 475000 | 475000 | 475500 | 475000 | 996 |
| 326 | 20231226 | 132100 | 205703684000 | 475500 | 475500 | 475500 | 475000 | 279 |
| 327 | 20231226 | 132000 | 205571103000 | 475500 | 475500 | 476000 | 475000 | 1153 |
| 328 | 20231226 | 131900 | 205022900500 | 475500 | 475500 | 476000 | 475500 | 488 |
| 329 | 20231226 | 131800 | 204790834500 | 475500 | 476000 | 476000 | 475500 | 387 |
| 330 | 20231226 | 131700 | 204606723500 | 476000 | 476000 | 476000 | 475500 | 217 |
| 331 | 20231226 | 131600 | 204503520000 | 475500 | 476000 | 476000 | 475500 | 245 |
| 332 | 20231226 | 131500 | 204386952500 | 476000 | 476000 | 476000 | 475500 | 597 |
| 333 | 20231226 | 131400 | 204103070500 | 476000 | 475500 | 476000 | 475500 | 1495 |
| 334 | 20231226 | 131300 | 203392072500 | 475000 | 475500 | 475500 | 475000 | 1554 |
| 335 | 20231226 | 131200 | 202653437500 | 475500 | 474500 | 475500 | 474500 | 3090 |
| 336 | 20231226 | 131100 | 201186116500 | 474500 | 474500 | 475000 | 474000 | 1494 |
| 337 | 20231226 | 131000 | 200477067500 | 474500 | 474000 | 474500 | 474000 | 428 |
| 338 | 20231226 | 130900 | 200274053000 | 474000 | 475000 | 475000 | 474000 | 2402 |
| 339 | 20231226 | 130800 | 199134825000 | 475000 | 475000 | 475000 | 474500 | 736 |
| 340 | 20231226 | 130700 | 198785367000 | 474500 | 474500 | 475000 | 474500 | 1075 |
| 341 | 20231226 | 130600 | 198274906000 | 475000 | 474500 | 475000 | 474500 | 1562 |
| 342 | 20231226 | 130500 | 197533721000 | 474500 | 475000 | 475000 | 474500 | 853 |
| 343 | 20231226 | 130400 | 197128856000 | 474500 | 475000 | 475000 | 474500 | 494 |
| 344 | 20231226 | 130300 | 196894394500 | 474500 | 475000 | 475000 | 474500 | 1162 |
| 345 | 20231226 | 130200 | 196342832000 | 475000 | 474500 | 475000 | 474500 | 992 |
| 346 | 20231226 | 130100 | 195871797000 | 474500 | 475000 | 475500 | 474500 | 3219 |
| 347 | 20231226 | 130000 | 194343119500 | 475500 | 475000 | 475500 | 475000 | 2312 |
| 348 | 20231226 | 125900 | 193244783500 | 475000 | 475500 | 476000 | 475000 | 2960 |
| 349 | 20231226 | 125800 | 191837006500 | 476000 | 475500 | 476000 | 475500 | 377 |
| 350 | 20231226 | 125700 | 191657626000 | 475500 | 476000 | 476000 | 475500 | 380 |
| 351 | 20231226 | 125600 | 191476920500 | 475500 | 476000 | 476000 | 475500 | 164 |
| 352 | 20231226 | 125500 | 191398885500 | 475500 | 476000 | 476000 | 475500 | 181 |
| 353 | 20231226 | 125400 | 191312782000 | 475500 | 476000 | 476500 | 475500 | 438 |
| 354 | 20231226 | 125300 | 191104383500 | 476000 | 475500 | 476500 | 475500 | 369 |
| 355 | 20231226 | 125200 | 190928732000 | 476000 | 476000 | 476000 | 475500 | 1129 |
| 356 | 20231226 | 125100 | 190391487000 | 475500 | 476500 | 476500 | 475500 | 1236 |
| 357 | 20231226 | 125000 | 189803174000 | 476500 | 477000 | 477000 | 476000 | 1303 |
| 358 | 20231226 | 124900 | 189182292000 | 477000 | 477000 | 477000 | 476500 | 496 |
| 359 | 20231226 | 124800 | 188945862000 | 477000 | 477000 | 477000 | 476500 | 658 |
| 360 | 20231226 | 124700 | 188632050000 | 477000 | 477000 | 477000 | 476500 | 230 |
| 361 | 20231226 | 124600 | 188522426000 | 476500 | 476500 | 477000 | 476500 | 475 |
| 362 | 20231226 | 124500 | 188295940000 | 476500 | 477000 | 477000 | 476500 | 333 |
| 363 | 20231226 | 124400 | 188137133000 | 477000 | 477000 | 477000 | 476500 | 2104 |
| 364 | 20231226 | 124300 | 187133576000 | 477000 | 476500 | 477000 | 476500 | 234 |
| 365 | 20231226 | 124200 | 187022045000 | 476500 | 477000 | 477000 | 476500 | 122 |
| 366 | 20231226 | 124100 | 186963890500 | 476500 | 477000 | 477000 | 476500 | 316 |
| 367 | 20231226 | 124000 | 186813236500 | 477000 | 477000 | 477500 | 476500 | 2315 |
| 368 | 20231226 | 123900 | 185708980500 | 477000 | 476000 | 477000 | 476000 | 1409 |
| 369 | 20231226 | 123800 | 185037578500 | 476500 | 476500 | 476500 | 476000 | 172 |
| 370 | 20231226 | 123700 | 184955652500 | 476500 | 476500 | 476500 | 476000 | 166 |
| 371 | 20231226 | 123600 | 184876602000 | 476000 | 475500 | 476500 | 475500 | 600 |
| 372 | 20231226 | 123500 | 184590999500 | 475500 | 476000 | 476000 | 475500 | 368 |
| 373 | 20231226 | 123400 | 184415930000 | 476000 | 476000 | 476000 | 475500 | 608 |
| 374 | 20231226 | 123300 | 184126558000 | 476000 | 476000 | 476000 | 475500 | 198 |
| 375 | 20231226 | 123200 | 184032341000 | 476000 | 476000 | 476000 | 475500 | 289 |
| 376 | 20231226 | 123100 | 183894788000 | 476000 | 476000 | 476500 | 475500 | 438 |
| 377 | 20231226 | 123000 | 183686301500 | 476500 | 476000 | 476500 | 475500 | 595 |
| 378 | 20231226 | 122900 | 183403087000 | 475500 | 475500 | 476000 | 475500 | 414 |
| 379 | 20231226 | 122800 | 183206124000 | 476000 | 475500 | 476000 | 475500 | 388 |
| 380 | 20231226 | 122700 | 183021615500 | 476000 | 476000 | 476000 | 475500 | 310 |
| 381 | 20231226 | 122600 | 182874144500 | 476000 | 475500 | 476000 | 475500 | 462 |
| 382 | 20231226 | 122500 | 182654362000 | 476000 | 476000 | 476500 | 475500 | 1264 |
| 383 | 20231226 | 122400 | 182052764500 | 476000 | 476500 | 476500 | 476000 | 343 |
| 384 | 20231226 | 122300 | 181889483500 | 476500 | 477000 | 477000 | 476000 | 2536 |
| 385 | 20231226 | 122200 | 180681116000 | 476500 | 477000 | 477000 | 476500 | 223 |
| 386 | 20231226 | 122100 | 180574818000 | 477000 | 477000 | 477000 | 476500 | 75 |
| 387 | 20231226 | 122000 | 180539054500 | 477000 | 477000 | 477000 | 476500 | 173 |
| 388 | 20231226 | 121900 | 180456602000 | 477000 | 477000 | 477500 | 476500 | 1137 |
| 389 | 20231226 | 121800 | 179914207500 | 477000 | 477000 | 477500 | 477000 | 536 |
| 390 | 20231226 | 121700 | 179658357500 | 477000 | 477500 | 478000 | 477000 | 2493 |
| 391 | 20231226 | 121600 | 178467959000 | 478000 | 477500 | 478000 | 477500 | 190 |
| 392 | 20231226 | 121500 | 178377184000 | 477500 | 478000 | 478000 | 477500 | 385 |
| 393 | 20231226 | 121400 | 178193238000 | 477500 | 477500 | 478000 | 477500 | 187 |
| 394 | 20231226 | 121300 | 178103891000 | 478000 | 477500 | 478000 | 477500 | 361 |
| 395 | 20231226 | 121200 | 177931419500 | 477500 | 477500 | 478000 | 477500 | 396 |
| 396 | 20231226 | 121100 | 177742210500 | 478000 | 477500 | 478000 | 477000 | 2408 |
| 397 | 20231226 | 121000 | 176592395000 | 477500 | 477000 | 477500 | 477000 | 808 |
| 398 | 20231226 | 120900 | 176206899000 | 477000 | 476500 | 477000 | 476500 | 568 |
| 399 | 20231226 | 120800 | 175935974500 | 476500 | 476500 | 477000 | 476000 | 2058 |
| 400 | 20231226 | 120700 | 174955033000 | 476500 | 476500 | 477000 | 476500 | 849 |
| 401 | 20231226 | 120600 | 174550441000 | 476500 | 476500 | 477000 | 476500 | 215 |
| 402 | 20231226 | 120500 | 174447966000 | 477000 | 477500 | 477500 | 476500 | 1123 |
| 403 | 20231226 | 120400 | 173912284500 | 477000 | 476500 | 477500 | 476500 | 2322 |
| 404 | 20231226 | 120300 | 172804755500 | 476500 | 477000 | 477000 | 476500 | 519 |
| 405 | 20231226 | 120200 | 172557201500 | 476500 | 477000 | 477000 | 476500 | 676 |
| 406 | 20231226 | 120100 | 172234787500 | 477000 | 476500 | 477500 | 476500 | 495 |
| 407 | 20231226 | 120000 | 171998635000 | 477000 | 477000 | 477500 | 476500 | 703 |
| 408 | 20231226 | 115900 | 171663304000 | 477500 | 476500 | 477500 | 476500 | 2587 |
| 409 | 20231226 | 115800 | 170429374500 | 477000 | 477000 | 477000 | 476500 | 176 |
| 410 | 20231226 | 115700 | 170345489500 | 477000 | 476000 | 477000 | 476000 | 489 |
| 411 | 20231226 | 115600 | 170112449000 | 476500 | 476000 | 476500 | 476000 | 657 |
| 412 | 20231226 | 115500 | 169799473500 | 476000 | 476500 | 476500 | 476000 | 275 |
| 413 | 20231226 | 115400 | 169668501000 | 476000 | 476000 | 476500 | 476000 | 1338 |
| 414 | 20231226 | 115300 | 169030980000 | 476000 | 476500 | 476500 | 476000 | 1408 |
| 415 | 20231226 | 115200 | 168360183000 | 476000 | 476000 | 476500 | 476000 | 379 |
| 416 | 20231226 | 115100 | 168179743000 | 476000 | 476000 | 476500 | 476000 | 502 |
| 417 | 20231226 | 115000 | 167940669500 | 476000 | 476500 | 476500 | 476000 | 325 |
| 418 | 20231226 | 114900 | 167785849000 | 476500 | 476500 | 476500 | 476000 | 221 |
| 419 | 20231226 | 114800 | 167680579500 | 476500 | 476000 | 476500 | 476000 | 149 |
| 420 | 20231226 | 114700 | 167609645500 | 476000 | 476000 | 476500 | 476000 | 1983 |
| 421 | 20231226 | 114600 | 166665680500 | 476000 | 476000 | 476500 | 476000 | 411 |
| 422 | 20231226 | 114500 | 166469897000 | 476000 | 475500 | 476500 | 475500 | 726 |
| 423 | 20231226 | 114400 | 166124287500 | 476000 | 475500 | 476000 | 475500 | 609 |
| 424 | 20231226 | 114300 | 165834489000 | 476000 | 476000 | 476000 | 475500 | 115 |
| 425 | 20231226 | 114200 | 165779788500 | 476000 | 476000 | 476500 | 475500 | 749 |
| 426 | 20231226 | 114100 | 165423273500 | 476000 | 476500 | 476500 | 476000 | 1229 |
| 427 | 20231226 | 114000 | 164838229500 | 476000 | 476500 | 476500 | 476000 | 326 |
| 428 | 20231226 | 113900 | 164682989000 | 476000 | 475500 | 476500 | 475500 | 1010 |
| 429 | 20231226 | 113800 | 164202273000 | 475500 | 476000 | 476500 | 475500 | 1628 |
| 430 | 20231226 | 113700 | 163427533000 | 476500 | 476000 | 476500 | 476000 | 472 |
| 431 | 20231226 | 113600 | 163202760000 | 476000 | 475500 | 476500 | 475500 | 1432 |
| 432 | 20231226 | 113500 | 162521138500 | 476000 | 476000 | 476000 | 475500 | 373 |
| 433 | 20231226 | 113400 | 162343632500 | 476000 | 476000 | 476000 | 475500 | 915 |
| 434 | 20231226 | 113300 | 161908375000 | 476000 | 476000 | 476000 | 475500 | 339 |
| 435 | 20231226 | 113200 | 161747021000 | 476000 | 476000 | 476000 | 475500 | 269 |
| 436 | 20231226 | 113100 | 161618999000 | 476000 | 475500 | 476000 | 475000 | 1038 |
| 437 | 20231226 | 113000 | 161125444500 | 475000 | 475000 | 475500 | 475000 | 260 |
| 438 | 20231226 | 112900 | 161001914500 | 475500 | 474500 | 475500 | 474500 | 496 |
| 439 | 20231226 | 112800 | 160766373000 | 474500 | 475000 | 475500 | 474500 | 187 |
| 440 | 20231226 | 112700 | 160677563000 | 475000 | 475000 | 475500 | 474500 | 1791 |
| 441 | 20231226 | 112600 | 159826961000 | 475500 | 475000 | 475500 | 475000 | 934 |
| 442 | 20231226 | 112500 | 159383227500 | 475000 | 475500 | 475500 | 475000 | 785 |
| 443 | 20231226 | 112400 | 159010306500 | 475000 | 475000 | 475500 | 475000 | 494 |
| 444 | 20231226 | 112300 | 158775575000 | 475000 | 475500 | 475500 | 475000 | 432 |
| 445 | 20231226 | 112200 | 158570244500 | 475500 | 475500 | 475500 | 475000 | 49 |
| 446 | 20231226 | 112100 | 158546963500 | 475000 | 475500 | 475500 | 475000 | 226 |
| 447 | 20231226 | 112000 | 158439562000 | 475500 | 475000 | 475500 | 474500 | 975 |
| 448 | 20231226 | 111900 | 157976321500 | 475000 | 475000 | 475500 | 474500 | 1880 |
| 449 | 20231226 | 111800 | 157082833000 | 475000 | 475500 | 475500 | 474000 | 1492 |
| 450 | 20231226 | 111700 | 156374735500 | 475000 | 476000 | 476000 | 474500 | 3313 |
| 451 | 20231226 | 111600 | 154799508000 | 475500 | 476000 | 476000 | 475500 | 643 |
| 452 | 20231226 | 111500 | 154493477500 | 476000 | 475500 | 476000 | 475000 | 1535 |
| 453 | 20231226 | 111400 | 153763524500 | 475500 | 475000 | 475500 | 475000 | 593 |
| 454 | 20231226 | 111300 | 153481763500 | 475500 | 474500 | 475500 | 474500 | 5533 |
| 455 | 20231226 | 111200 | 150853583500 | 474500 | 475000 | 475000 | 474500 | 209 |
| 456 | 20231226 | 111100 | 150754344500 | 474500 | 474000 | 475000 | 474000 | 2253 |
| 457 | 20231226 | 111000 | 149685422000 | 474000 | 474000 | 474500 | 474000 | 442 |
| 458 | 20231226 | 110900 | 149475786500 | 474000 | 474500 | 474500 | 474000 | 332 |
| 459 | 20231226 | 110800 | 149318392000 | 474000 | 474500 | 474500 | 474000 | 974 |
| 460 | 20231226 | 110700 | 148856626500 | 474000 | 474500 | 474500 | 474000 | 263 |
| 461 | 20231226 | 110600 | 148731921500 | 474000 | 474000 | 474500 | 474000 | 194 |
| 462 | 20231226 | 110500 | 148639958500 | 474500 | 474500 | 474500 | 474000 | 538 |
| 463 | 20231226 | 110400 | 148384851500 | 474500 | 474000 | 474500 | 474000 | 2334 |
| 464 | 20231226 | 110300 | 147277403500 | 474000 | 474500 | 474500 | 474000 | 637 |
| 465 | 20231226 | 110200 | 146975377000 | 474500 | 474500 | 474500 | 474000 | 784 |
| 466 | 20231226 | 110100 | 146603666000 | 474500 | 474000 | 474500 | 473500 | 424 |
| 467 | 20231226 | 110000 | 146402642000 | 474000 | 473500 | 474500 | 473500 | 1089 |
| 468 | 20231226 | 105900 | 145886422000 | 473500 | 473500 | 474500 | 473500 | 1925 |
| 469 | 20231226 | 105800 | 144974003000 | 473500 | 473500 | 474000 | 473500 | 1059 |
| 470 | 20231226 | 105700 | 144472528000 | 473500 | 473000 | 473500 | 473000 | 517 |
| 471 | 20231226 | 105600 | 144227858000 | 473500 | 473000 | 473500 | 473000 | 408 |
| 472 | 20231226 | 105500 | 144034868000 | 473000 | 472500 | 473500 | 472500 | 2481 |
| 473 | 20231226 | 105400 | 142861311000 | 472500 | 472500 | 473000 | 472500 | 751 |
| 474 | 20231226 | 105300 | 142506435500 | 472500 | 472500 | 473000 | 472500 | 755 |
| 475 | 20231226 | 105200 | 142149535000 | 472500 | 473000 | 473000 | 472500 | 285 |
| 476 | 20231226 | 105100 | 142014789500 | 472500 | 473500 | 473500 | 472500 | 1170 |
| 477 | 20231226 | 105000 | 141461458000 | 473500 | 473000 | 473500 | 473000 | 271 |
| 478 | 20231226 | 104900 | 141333208000 | 473500 | 473000 | 473500 | 473000 | 463 |
| 479 | 20231226 | 104800 | 141114176000 | 473500 | 473000 | 473500 | 473000 | 650 |
| 480 | 20231226 | 104700 | 140806696000 | 473000 | 472500 | 473500 | 472500 | 588 |
| 481 | 20231226 | 104600 | 140528582500 | 473000 | 472500 | 473500 | 472500 | 874 |
| 482 | 20231226 | 104500 | 140115267500 | 472500 | 473000 | 473000 | 472500 | 1613 |
| 483 | 20231226 | 104400 | 139353001500 | 473000 | 472500 | 473500 | 472500 | 2250 |
| 484 | 20231226 | 104300 | 138288773500 | 473000 | 473500 | 473500 | 472500 | 3070 |
| 485 | 20231226 | 104200 | 136836619500 | 473500 | 473500 | 473500 | 473000 | 1318 |
| 486 | 20231226 | 104100 | 136212653500 | 473500 | 474000 | 474000 | 473500 | 2371 |
| 487 | 20231226 | 104000 | 135089952500 | 474000 | 474000 | 474000 | 473500 | 637 |
| 488 | 20231226 | 103900 | 134788240500 | 473500 | 474000 | 474000 | 473500 | 323 |
| 489 | 20231226 | 103800 | 134635265500 | 473500 | 474000 | 474500 | 473500 | 1105 |
| 490 | 20231226 | 103700 | 134111548500 | 474000 | 474000 | 474500 | 474000 | 216 |
| 491 | 20231226 | 103600 | 134009131000 | 474500 | 474000 | 474500 | 473500 | 337 |
| 492 | 20231226 | 103500 | 133849438500 | 474000 | 474500 | 474500 | 474000 | 1121 |
| 493 | 20231226 | 103400 | 133318066000 | 474500 | 474000 | 474500 | 474000 | 740 |
| 494 | 20231226 | 103300 | 132967272500 | 474000 | 474000 | 474500 | 473500 | 4406 |
| 495 | 20231226 | 103200 | 130878817500 | 473500 | 474000 | 474000 | 473500 | 587 |
| 496 | 20231226 | 103100 | 130600818500 | 473500 | 474000 | 474000 | 473500 | 1432 |
| 497 | 20231226 | 103000 | 129922707000 | 474000 | 474000 | 474500 | 473500 | 1217 |
| 498 | 20231226 | 102900 | 129345842000 | 474000 | 474500 | 474500 | 474000 | 371 |
| 499 | 20231226 | 102800 | 129169955000 | 474000 | 474000 | 474500 | 474000 | 529 |
| 500 | 20231226 | 102700 | 128919161500 | 474000 | 474000 | 474500 | 474000 | 505 |
| 501 | 20231226 | 102600 | 128679743000 | 473500 | 474000 | 474000 | 473500 | 1014 |
| 502 | 20231226 | 102500 | 128199451500 | 473500 | 473500 | 474000 | 473000 | 813 |
| 503 | 20231226 | 102400 | 127814494500 | 473000 | 473000 | 473500 | 473000 | 611 |
| 504 | 20231226 | 102300 | 127525339500 | 473000 | 473500 | 474000 | 473000 | 3132 |
| 505 | 20231226 | 102200 | 126042361500 | 474000 | 474000 | 474000 | 473500 | 546 |
| 506 | 20231226 | 102100 | 125783755000 | 474000 | 474500 | 474500 | 473500 | 1743 |
| 507 | 20231226 | 102000 | 124957615500 | 474500 | 474500 | 475000 | 474500 | 1800 |
| 508 | 20231226 | 101900 | 124103425500 | 474500 | 474500 | 475000 | 474000 | 685 |
| 509 | 20231226 | 101800 | 123778318000 | 474500 | 474500 | 475000 | 474500 | 1117 |
| 510 | 20231226 | 101700 | 123248184000 | 474500 | 474500 | 475000 | 474500 | 717 |
| 511 | 20231226 | 101600 | 122907918500 | 475000 | 475000 | 475000 | 474500 | 1254 |
| 512 | 20231226 | 101500 | 122312765500 | 475000 | 474500 | 475000 | 474500 | 450 |
| 513 | 20231226 | 101400 | 122099110000 | 474500 | 474500 | 475000 | 474500 | 553 |
| 514 | 20231226 | 101300 | 121836607000 | 474500 | 474000 | 475000 | 473500 | 1831 |
| 515 | 20231226 | 101200 | 120968118000 | 474000 | 473500 | 474000 | 473500 | 568 |
| 516 | 20231226 | 101100 | 120698982000 | 474000 | 474500 | 474500 | 473500 | 2692 |
| 517 | 20231226 | 101000 | 119423126500 | 474500 | 474500 | 474500 | 474000 | 632 |
| 518 | 20231226 | 100900 | 119123294000 | 474500 | 474000 | 474500 | 474000 | 3079 |
| 519 | 20231226 | 100800 | 117663639000 | 474000 | 473500 | 474000 | 473500 | 667 |
| 520 | 20231226 | 100700 | 117347758500 | 474000 | 474000 | 474000 | 473500 | 682 |
| 521 | 20231226 | 100600 | 117024728000 | 474000 | 473500 | 474000 | 473500 | 928 |
| 522 | 20231226 | 100500 | 116585148500 | 474000 | 474000 | 474000 | 473500 | 1109 |
| 523 | 20231226 | 100400 | 116059815000 | 473500 | 472500 | 473500 | 472500 | 3755 |
| 524 | 20231226 | 100300 | 114283730000 | 472500 | 472500 | 472500 | 472000 | 622 |
| 525 | 20231226 | 100200 | 113989977500 | 472500 | 472500 | 473000 | 472000 | 1467 |
| 526 | 20231226 | 100100 | 113296717000 | 473000 | 472500 | 473000 | 472500 | 555 |
| 527 | 20231226 | 100000 | 113034394500 | 472500 | 472000 | 473000 | 471500 | 4646 |
| 528 | 20231226 | 095900 | 110840775000 | 472500 | 473000 | 473000 | 472000 | 6421 |
| 529 | 20231226 | 095800 | 107808086500 | 472500 | 472500 | 473000 | 472500 | 1612 |
| 530 | 20231226 | 095700 | 107045953000 | 473000 | 473500 | 473500 | 472500 | 2785 |
| 531 | 20231226 | 095600 | 105728573000 | 473500 | 473500 | 474000 | 473000 | 1165 |
| 532 | 20231226 | 095500 | 105177009500 | 473500 | 474000 | 474000 | 473000 | 2323 |
| 533 | 20231226 | 095400 | 104077042000 | 473500 | 473000 | 474000 | 473000 | 1070 |
| 534 | 20231226 | 095300 | 103570486500 | 473500 | 473000 | 473500 | 473000 | 1367 |
| 535 | 20231226 | 095200 | 102923707500 | 473000 | 472500 | 474000 | 472500 | 5107 |
| 536 | 20231226 | 095100 | 100507715000 | 472500 | 473000 | 473000 | 472500 | 1789 |
| 537 | 20231226 | 095000 | 99662215000 | 473000 | 473500 | 473500 | 473000 | 5203 |
| 538 | 20231226 | 094900 | 97200834000 | 473500 | 473500 | 474000 | 473000 | 3671 |
| 539 | 20231226 | 094800 | 95462720000 | 473500 | 474500 | 474500 | 473500 | 2296 |
| 540 | 20231226 | 094700 | 94374333500 | 474500 | 473500 | 475000 | 473500 | 2536 |
| 541 | 20231226 | 094600 | 93172073500 | 473500 | 474500 | 474500 | 473500 | 5388 |
| 542 | 20231226 | 094500 | 90618425500 | 474000 | 474500 | 474500 | 474000 | 1214 |
| 543 | 20231226 | 094400 | 90042776500 | 474000 | 475000 | 475000 | 474000 | 3774 |
| 544 | 20231226 | 094300 | 88252068000 | 475000 | 475000 | 475000 | 474500 | 2018 |
| 545 | 20231226 | 094200 | 87294315500 | 475000 | 475000 | 475500 | 474500 | 1348 |
| 546 | 20231226 | 094100 | 86654086000 | 475000 | 475500 | 475500 | 474500 | 1270 |
| 547 | 20231226 | 094000 | 86050852000 | 475000 | 475000 | 475500 | 474500 | 2829 |
| 548 | 20231226 | 093900 | 84707248500 | 475500 | 475500 | 475500 | 475000 | 2604 |
| 549 | 20231226 | 093800 | 83470084000 | 475500 | 475000 | 476000 | 475000 | 3149 |
| 550 | 20231226 | 093700 | 81972851000 | 475500 | 476000 | 476000 | 475000 | 1711 |
| 551 | 20231226 | 093600 | 81159457500 | 475500 | 476000 | 476000 | 475500 | 1693 |
| 552 | 20231226 | 093500 | 80353986500 | 476000 | 476500 | 476500 | 475500 | 1254 |
| 553 | 20231226 | 093400 | 79757291000 | 476500 | 476000 | 476500 | 475500 | 2777 |
| 554 | 20231226 | 093300 | 78435700000 | 476000 | 475500 | 476000 | 475500 | 1111 |
| 555 | 20231226 | 093200 | 77906942000 | 476000 | 476500 | 476500 | 475500 | 922 |
| 556 | 20231226 | 093100 | 77468036000 | 476000 | 475500 | 476500 | 475500 | 2892 |
| 557 | 20231226 | 093000 | 76091372000 | 476000 | 476000 | 476500 | 475000 | 7746 |
| 558 | 20231226 | 092900 | 72407964500 | 476500 | 477500 | 478000 | 476000 | 4827 |
| 559 | 20231226 | 092800 | 70105759000 | 478000 | 477500 | 478000 | 477500 | 1447 |
| 560 | 20231226 | 092700 | 69414491500 | 478000 | 477500 | 478000 | 477000 | 5093 |
| 561 | 20231226 | 092600 | 66982410000 | 477000 | 477000 | 477500 | 476500 | 2652 |
| 562 | 20231226 | 092500 | 65717483500 | 476500 | 475500 | 477000 | 475000 | 3566 |
| 563 | 20231226 | 092400 | 64020064000 | 475000 | 475500 | 476000 | 475000 | 1104 |
| 564 | 20231226 | 092300 | 63495290500 | 475500 | 475000 | 476000 | 474500 | 2721 |
| 565 | 20231226 | 092200 | 62202215000 | 474500 | 475000 | 475000 | 474500 | 2798 |
| 566 | 20231226 | 092100 | 60873544000 | 475000 | 475500 | 476000 | 475000 | 1556 |
| 567 | 20231226 | 092000 | 60134105000 | 475500 | 475000 | 476000 | 475000 | 3420 |
| 568 | 20231226 | 091900 | 58508200000 | 475000 | 474500 | 475500 | 474500 | 6147 |
| 569 | 20231226 | 091800 | 55590069000 | 474500 | 475000 | 475500 | 474500 | 4607 |
| 570 | 20231226 | 091700 | 53402688000 | 475000 | 475500 | 475500 | 475000 | 3584 |
| 571 | 20231226 | 091600 | 51699705000 | 475000 | 475500 | 476000 | 475000 | 3203 |
| 572 | 20231226 | 091500 | 50177156000 | 476000 | 476000 | 476500 | 475500 | 2576 |
| 573 | 20231226 | 091400 | 48950963000 | 476000 | 477000 | 477000 | 476000 | 1001 |
| 574 | 20231226 | 091300 | 48474025500 | 476500 | 476500 | 477000 | 475500 | 4436 |
| 575 | 20231226 | 091200 | 46362391000 | 476500 | 477000 | 477000 | 476000 | 2391 |
| 576 | 20231226 | 091100 | 45223099000 | 477000 | 477500 | 478000 | 477000 | 4995 |
| 577 | 20231226 | 091000 | 42838141500 | 477000 | 476000 | 477500 | 476000 | 3956 |
| 578 | 20231226 | 090900 | 40952137000 | 476500 | 476000 | 476500 | 475000 | 4360 |
| 579 | 20231226 | 090800 | 38877988500 | 475500 | 476000 | 476000 | 475000 | 3735 |
| 580 | 20231226 | 090700 | 37101584500 | 475500 | 475000 | 476000 | 474500 | 7448 |
| 581 | 20231226 | 090600 | 33563314000 | 475000 | 475000 | 476000 | 474500 | 9177 |
| 582 | 20231226 | 090500 | 29201872000 | 475500 | 476500 | 477000 | 475000 | 5223 |
| 583 | 20231226 | 090400 | 26715663000 | 477000 | 478500 | 478500 | 476000 | 5955 |
| 584 | 20231226 | 090300 | 23876038500 | 478500 | 479500 | 480500 | 478000 | 7940 |
| 585 | 20231226 | 090200 | 20070223000 | 479500 | 480500 | 480500 | 479000 | 5114 |
| 586 | 20231226 | 090100 | 17616794500 | 480000 | 479000 | 481500 | 478000 | 13268 |
| 587 | 20231226 | 090000 | 11245221500 | 478500 | 474500 | 479000 | 474500 | 23404 |