37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 193300 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 1851 |
| 3 | 20231227 | 193200 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 4 | 20231227 | 193100 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 5 | 20231227 | 193000 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 6 | 20231227 | 192900 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 7 | 20231227 | 192800 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 8 | 20231227 | 192700 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 9 | 20231227 | 192600 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 10 | 20231227 | 192500 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 11 | 20231227 | 192400 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 12 | 20231227 | 192300 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 13 | 20231227 | 192200 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 14 | 20231227 | 192100 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 15 | 20231227 | 192000 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 16 | 20231227 | 191900 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 17 | 20231227 | 191800 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 18 | 20231227 | 191700 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 19 | 20231227 | 191600 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 20 | 20231227 | 191500 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 21 | 20231227 | 191400 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 22 | 20231227 | 191300 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 23 | 20231227 | 191200 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 24 | 20231227 | 191100 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 25 | 20231227 | 191000 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 26 | 20231227 | 190900 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 27 | 20231227 | 190800 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 28 | 20231227 | 190700 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 29 | 20231227 | 190600 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 30 | 20231227 | 190500 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 31 | 20231227 | 190400 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 32 | 20231227 | 190300 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 1851 |
| 33 | 20231227 | 190200 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 34 | 20231227 | 190100 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 35 | 20231227 | 190000 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 36 | 20231227 | 185900 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 37 | 20231227 | 185800 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 38 | 20231227 | 185700 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 39 | 20231227 | 185600 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 40 | 20231227 | 185500 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 41 | 20231227 | 185400 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 42 | 20231227 | 185300 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 43 | 20231227 | 185200 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 44 | 20231227 | 185100 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 45 | 20231227 | 185000 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 46 | 20231227 | 184900 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 47 | 20231227 | 184800 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 48 | 20231227 | 184700 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 49 | 20231227 | 184600 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 50 | 20231227 | 184500 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 51 | 20231227 | 184400 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 52 | 20231227 | 184300 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 53 | 20231227 | 184200 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 54 | 20231227 | 184100 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 55 | 20231227 | 184000 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 56 | 20231227 | 183900 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 57 | 20231227 | 183800 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 58 | 20231227 | 183700 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 59 | 20231227 | 183600 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 60 | 20231227 | 183500 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 61 | 20231227 | 183400 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 62 | 20231227 | 183300 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 1851 |
| 63 | 20231227 | 183200 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 64 | 20231227 | 183100 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 65 | 20231227 | 183000 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 66 | 20231227 | 182900 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 67 | 20231227 | 182800 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 68 | 20231227 | 182700 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 69 | 20231227 | 182600 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 70 | 20231227 | 182500 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 71 | 20231227 | 182400 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 72 | 20231227 | 182300 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 73 | 20231227 | 182200 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 74 | 20231227 | 182100 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 75 | 20231227 | 182000 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 76 | 20231227 | 181900 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 77 | 20231227 | 181800 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 78 | 20231227 | 181700 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 79 | 20231227 | 181600 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 80 | 20231227 | 181500 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 81 | 20231227 | 181400 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 82 | 20231227 | 181300 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 83 | 20231227 | 181200 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 84 | 20231227 | 181100 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 85 | 20231227 | 181000 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 86 | 20231227 | 180900 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 87 | 20231227 | 180800 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 88 | 20231227 | 180700 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 89 | 20231227 | 180600 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 90 | 20231227 | 180500 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 91 | 20231227 | 180400 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 92 | 20231227 | 180300 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 1851 |
| 93 | 20231227 | 180200 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 94 | 20231227 | 180100 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 95 | 20231227 | 180000 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 96 | 20231227 | 175900 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 97 | 20231227 | 175800 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 98 | 20231227 | 175700 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 99 | 20231227 | 175600 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 100 | 20231227 | 175500 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 101 | 20231227 | 175400 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 102 | 20231227 | 175300 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 103 | 20231227 | 175200 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 104 | 20231227 | 175100 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 105 | 20231227 | 175000 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 106 | 20231227 | 174900 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 107 | 20231227 | 174800 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 108 | 20231227 | 174700 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 109 | 20231227 | 174600 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 110 | 20231227 | 174500 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 111 | 20231227 | 174400 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 112 | 20231227 | 174300 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 113 | 20231227 | 174200 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 114 | 20231227 | 174100 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 115 | 20231227 | 174000 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 116 | 20231227 | 173900 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 117 | 20231227 | 173800 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 118 | 20231227 | 173700 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 119 | 20231227 | 173600 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 120 | 20231227 | 173500 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 121 | 20231227 | 173400 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 122 | 20231227 | 173300 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 1851 |
| 123 | 20231227 | 173200 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 124 | 20231227 | 173100 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 125 | 20231227 | 173000 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 126 | 20231227 | 172900 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 127 | 20231227 | 172800 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 128 | 20231227 | 172700 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 129 | 20231227 | 172600 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 130 | 20231227 | 172500 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 131 | 20231227 | 172400 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 132 | 20231227 | 172300 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 133 | 20231227 | 172200 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 134 | 20231227 | 172100 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 135 | 20231227 | 172000 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 136 | 20231227 | 171900 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 137 | 20231227 | 171800 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 138 | 20231227 | 171700 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 139 | 20231227 | 171600 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 140 | 20231227 | 171500 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 141 | 20231227 | 171400 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 142 | 20231227 | 171300 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 143 | 20231227 | 171200 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 144 | 20231227 | 171100 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 145 | 20231227 | 171000 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 146 | 20231227 | 170900 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 147 | 20231227 | 170800 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 148 | 20231227 | 170700 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 149 | 20231227 | 170600 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 150 | 20231227 | 170500 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 151 | 20231227 | 170400 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 152 | 20231227 | 170300 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 1851 |
| 153 | 20231227 | 170200 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 154 | 20231227 | 170100 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 155 | 20231227 | 170000 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 156 | 20231227 | 165900 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 157 | 20231227 | 165800 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 158 | 20231227 | 165700 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 159 | 20231227 | 165600 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 160 | 20231227 | 165500 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 161 | 20231227 | 165400 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 162 | 20231227 | 165300 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 163 | 20231227 | 165200 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 164 | 20231227 | 165100 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 165 | 20231227 | 165000 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 166 | 20231227 | 164900 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 167 | 20231227 | 164800 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 168 | 20231227 | 164700 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 169 | 20231227 | 164600 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 170 | 20231227 | 164500 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 171 | 20231227 | 164400 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 172 | 20231227 | 164300 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 173 | 20231227 | 164200 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 174 | 20231227 | 164100 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 175 | 20231227 | 164000 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 176 | 20231227 | 163900 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 177 | 20231227 | 163800 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 178 | 20231227 | 163700 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 179 | 20231227 | 163600 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 180 | 20231227 | 163500 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 181 | 20231227 | 163400 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 182 | 20231227 | 163300 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 1851 |
| 183 | 20231227 | 163200 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 184 | 20231227 | 163100 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 185 | 20231227 | 163000 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 186 | 20231227 | 162900 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 187 | 20231227 | 162800 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 188 | 20231227 | 162700 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 189 | 20231227 | 162600 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 190 | 20231227 | 162500 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 191 | 20231227 | 162400 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 192 | 20231227 | 162300 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 193 | 20231227 | 162200 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 194 | 20231227 | 162100 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 195 | 20231227 | 162000 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 196 | 20231227 | 161900 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 197 | 20231227 | 161800 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 198 | 20231227 | 161700 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 199 | 20231227 | 161600 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 200 | 20231227 | 161500 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 201 | 20231227 | 161400 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 202 | 20231227 | 161300 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 203 | 20231227 | 161200 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 204 | 20231227 | 161100 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 205 | 20231227 | 161000 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 206 | 20231227 | 160900 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 207 | 20231227 | 160800 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 208 | 20231227 | 160700 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 209 | 20231227 | 160600 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 210 | 20231227 | 160500 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 211 | 20231227 | 160400 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 212 | 20231227 | 160300 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 1851 |
| 213 | 20231227 | 160200 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 214 | 20231227 | 160100 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 215 | 20231227 | 160000 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 216 | 20231227 | 155900 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 217 | 20231227 | 155800 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 218 | 20231227 | 155700 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 219 | 20231227 | 155600 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 220 | 20231227 | 155500 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 221 | 20231227 | 155400 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 222 | 20231227 | 155300 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 223 | 20231227 | 155200 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 224 | 20231227 | 155100 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 225 | 20231227 | 155000 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 226 | 20231227 | 154900 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 227 | 20231227 | 154800 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 228 | 20231227 | 154700 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 229 | 20231227 | 154600 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 230 | 20231227 | 154500 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 231 | 20231227 | 154400 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 232 | 20231227 | 154300 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 233 | 20231227 | 154200 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 234 | 20231227 | 154100 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 235 | 20231227 | 154000 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 236 | 20231227 | 153900 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 237 | 20231227 | 153800 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 238 | 20231227 | 153700 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 239 | 20231227 | 153600 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 240 | 20231227 | 153500 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 241 | 20231227 | 153400 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 242 | 20231227 | 153300 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 1851 |
| 243 | 20231227 | 153200 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 244 | 20231227 | 153100 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 245 | 20231227 | 153000 | 25828219100 | 208000 | 208000 | 208000 | 208000 | 1851 |
| 246 | 20231227 | 152900 | 25443211100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 247 | 20231227 | 152800 | 25443211100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 248 | 20231227 | 152700 | 25443211100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 249 | 20231227 | 152600 | 25443211100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 250 | 20231227 | 152500 | 25443211100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 251 | 20231227 | 152400 | 25443211100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 252 | 20231227 | 152300 | 25443211100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 253 | 20231227 | 152200 | 25443211100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 254 | 20231227 | 152100 | 25443211100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 255 | 20231227 | 152000 | 25443211100 | 208000 | 208000 | 208000 | 208000 | 0 |
| 256 | 20231227 | 151900 | 25443211100 | 208000 | 208000 | 208000 | 207000 | 370 |
| 257 | 20231227 | 151800 | 25366412100 | 208000 | 207000 | 208000 | 206500 | 715 |
| 258 | 20231227 | 151700 | 25218297600 | 207000 | 206500 | 207000 | 206500 | 339 |
| 259 | 20231227 | 151600 | 25148260600 | 207000 | 206500 | 207000 | 206500 | 98 |
| 260 | 20231227 | 151500 | 25127994600 | 207000 | 206500 | 207000 | 206500 | 412 |
| 261 | 20231227 | 151400 | 25042881600 | 207000 | 207000 | 207000 | 206500 | 100 |
| 262 | 20231227 | 151300 | 25022197100 | 207000 | 206500 | 207000 | 206500 | 114 |
| 263 | 20231227 | 151200 | 24998633100 | 206500 | 207500 | 207500 | 206500 | 373 |
| 264 | 20231227 | 151100 | 24921524100 | 207500 | 207500 | 207500 | 207000 | 112 |
| 265 | 20231227 | 151000 | 24898318600 | 207500 | 207000 | 207500 | 206500 | 346 |
| 266 | 20231227 | 150900 | 24826708100 | 207000 | 206500 | 207000 | 206500 | 187 |
| 267 | 20231227 | 150800 | 24788057600 | 206500 | 206500 | 207000 | 206500 | 422 |
| 268 | 20231227 | 150700 | 24700869100 | 206500 | 206500 | 207000 | 206500 | 243 |
| 269 | 20231227 | 150600 | 24650655100 | 207000 | 207000 | 207500 | 207000 | 276 |
| 270 | 20231227 | 150500 | 24593499100 | 207000 | 207000 | 207500 | 207000 | 165 |
| 271 | 20231227 | 150400 | 24559316100 | 207000 | 207000 | 207500 | 206500 | 198 |
| 272 | 20231227 | 150300 | 24518308100 | 207000 | 207000 | 207000 | 206500 | 302 |
| 273 | 20231227 | 150200 | 24455849600 | 207000 | 208000 | 208000 | 207000 | 896 |
| 274 | 20231227 | 150100 | 24270218600 | 208000 | 207500 | 208000 | 207500 | 126 |
| 275 | 20231227 | 150000 | 24244034100 | 208000 | 208000 | 208000 | 207500 | 227 |
| 276 | 20231227 | 145900 | 24196863600 | 207500 | 208500 | 208500 | 207500 | 143 |
| 277 | 20231227 | 145800 | 24167144100 | 208500 | 208000 | 208500 | 207500 | 797 |
| 278 | 20231227 | 145700 | 24001358600 | 208000 | 208500 | 208500 | 207500 | 330 |
| 279 | 20231227 | 145600 | 23932653600 | 208500 | 208500 | 208500 | 208000 | 205 |
| 280 | 20231227 | 145500 | 23889958100 | 208500 | 208000 | 208500 | 208000 | 133 |
| 281 | 20231227 | 145400 | 23862241100 | 208000 | 208500 | 208500 | 208000 | 189 |
| 282 | 20231227 | 145300 | 23822870100 | 208500 | 209000 | 209000 | 208000 | 365 |
| 283 | 20231227 | 145200 | 23746851600 | 208500 | 208000 | 209000 | 207500 | 953 |
| 284 | 20231227 | 145100 | 23548196600 | 208000 | 208000 | 208500 | 207500 | 453 |
| 285 | 20231227 | 145000 | 23453920600 | 208000 | 208000 | 208000 | 207500 | 189 |
| 286 | 20231227 | 144900 | 23414635600 | 207500 | 208000 | 208000 | 207500 | 137 |
| 287 | 20231227 | 144800 | 23386158600 | 208000 | 207500 | 208000 | 207000 | 471 |
| 288 | 20231227 | 144700 | 23288366600 | 207500 | 207500 | 207500 | 207000 | 151 |
| 289 | 20231227 | 144600 | 23257053600 | 207500 | 208000 | 208000 | 207000 | 704 |
| 290 | 20231227 | 144500 | 23111144100 | 208000 | 208500 | 209000 | 207500 | 286 |
| 291 | 20231227 | 144400 | 23051619100 | 208000 | 208000 | 208500 | 208000 | 301 |
| 292 | 20231227 | 144300 | 22988931600 | 208500 | 208000 | 208500 | 207500 | 229 |
| 293 | 20231227 | 144200 | 22941325100 | 208000 | 208500 | 208500 | 208000 | 165 |
| 294 | 20231227 | 144100 | 22906962600 | 208000 | 208000 | 208500 | 208000 | 249 |
| 295 | 20231227 | 144000 | 22855094600 | 208500 | 208500 | 208500 | 208000 | 159 |
| 296 | 20231227 | 143900 | 22821979100 | 208500 | 208500 | 208500 | 208000 | 224 |
| 297 | 20231227 | 143800 | 22775312600 | 208500 | 208500 | 208500 | 208000 | 209 |
| 298 | 20231227 | 143700 | 22731774100 | 208500 | 208500 | 208500 | 208000 | 233 |
| 299 | 20231227 | 143600 | 22683223100 | 208500 | 209000 | 209000 | 208000 | 382 |
| 300 | 20231227 | 143500 | 22603592100 | 209000 | 209000 | 209000 | 208500 | 126 |
| 301 | 20231227 | 143400 | 22577287100 | 209000 | 208500 | 209000 | 208500 | 211 |
| 302 | 20231227 | 143300 | 22533219600 | 208500 | 208500 | 208500 | 208000 | 127 |
| 303 | 20231227 | 143200 | 22506748100 | 208500 | 208500 | 209000 | 208000 | 378 |
| 304 | 20231227 | 143100 | 22428016100 | 208500 | 208000 | 209000 | 208000 | 324 |
| 305 | 20231227 | 143000 | 22360456100 | 208500 | 208500 | 208500 | 208000 | 210 |
| 306 | 20231227 | 142900 | 22316681600 | 208000 | 208500 | 209000 | 207500 | 490 |
| 307 | 20231227 | 142800 | 22214626100 | 208500 | 208500 | 208500 | 207500 | 342 |
| 308 | 20231227 | 142700 | 22143397600 | 208500 | 208500 | 208500 | 208000 | 320 |
| 309 | 20231227 | 142600 | 22076760600 | 208500 | 208500 | 208500 | 208000 | 290 |
| 310 | 20231227 | 142500 | 22016360100 | 209000 | 209000 | 209500 | 208000 | 475 |
| 311 | 20231227 | 142400 | 21917276100 | 209000 | 209000 | 209500 | 208500 | 339 |
| 312 | 20231227 | 142300 | 21846420600 | 209000 | 209000 | 209000 | 208500 | 123 |
| 313 | 20231227 | 142200 | 21820721100 | 208500 | 209000 | 209000 | 208500 | 321 |
| 314 | 20231227 | 142100 | 21753678100 | 209000 | 208500 | 209000 | 208500 | 205 |
| 315 | 20231227 | 142000 | 21710852600 | 209000 | 209500 | 209500 | 208500 | 299 |
| 316 | 20231227 | 141900 | 21648329600 | 209500 | 209500 | 209500 | 209000 | 202 |
| 317 | 20231227 | 141800 | 21606026100 | 209000 | 209000 | 209500 | 208500 | 177 |
| 318 | 20231227 | 141700 | 21569034100 | 209000 | 208500 | 209000 | 208500 | 378 |
| 319 | 20231227 | 141600 | 21490047600 | 209000 | 208500 | 209000 | 208000 | 217 |
| 320 | 20231227 | 141500 | 21444772600 | 209000 | 209000 | 209000 | 208500 | 128 |
| 321 | 20231227 | 141400 | 21418025100 | 209000 | 208500 | 209000 | 208500 | 152 |
| 322 | 20231227 | 141300 | 21386279100 | 208500 | 208500 | 209000 | 208000 | 332 |
| 323 | 20231227 | 141200 | 21317106100 | 208500 | 208500 | 209000 | 208000 | 285 |
| 324 | 20231227 | 141100 | 21257659100 | 208000 | 208500 | 209000 | 208000 | 205 |
| 325 | 20231227 | 141000 | 21214945100 | 209000 | 208500 | 209000 | 208000 | 203 |
| 326 | 20231227 | 140900 | 21172584600 | 209000 | 209000 | 209000 | 208500 | 370 |
| 327 | 20231227 | 140800 | 21095350100 | 209000 | 209000 | 209000 | 207500 | 123 |
| 328 | 20231227 | 140700 | 21069673100 | 208000 | 208500 | 209000 | 208000 | 2134 |
| 329 | 20231227 | 140600 | 20625122100 | 208500 | 208500 | 209000 | 208500 | 225 |
| 330 | 20231227 | 140500 | 20578127600 | 209000 | 208500 | 209000 | 208500 | 128 |
| 331 | 20231227 | 140400 | 20551400100 | 209000 | 208500 | 209000 | 208500 | 319 |
| 332 | 20231227 | 140300 | 20484831100 | 209000 | 209000 | 209000 | 208500 | 98 |
| 333 | 20231227 | 140200 | 20464354600 | 209000 | 209500 | 209500 | 208500 | 130 |
| 334 | 20231227 | 140100 | 20437173600 | 208500 | 209000 | 209500 | 208500 | 219 |
| 335 | 20231227 | 140000 | 20391345100 | 208500 | 208500 | 209000 | 208000 | 176 |
| 336 | 20231227 | 135900 | 20354640100 | 209000 | 208500 | 209000 | 208000 | 157 |
| 337 | 20231227 | 135800 | 20321910600 | 209000 | 209000 | 209500 | 208000 | 324 |
| 338 | 20231227 | 135700 | 20254280600 | 209000 | 209500 | 209500 | 209000 | 169 |
| 339 | 20231227 | 135600 | 20218931600 | 209000 | 209000 | 209500 | 208500 | 134 |
| 340 | 20231227 | 135500 | 20190912100 | 208500 | 208500 | 209000 | 208500 | 170 |
| 341 | 20231227 | 135400 | 20155405600 | 208500 | 209000 | 209000 | 208000 | 212 |
| 342 | 20231227 | 135300 | 20111216600 | 209000 | 209000 | 209500 | 208000 | 417 |
| 343 | 20231227 | 135200 | 20024267600 | 209000 | 208500 | 209000 | 208500 | 80 |
| 344 | 20231227 | 135100 | 20007549100 | 209000 | 209500 | 209500 | 208500 | 233 |
| 345 | 20231227 | 135000 | 19958849100 | 209500 | 209000 | 209500 | 209000 | 162 |
| 346 | 20231227 | 134900 | 19924938600 | 208500 | 209500 | 209500 | 208500 | 323 |
| 347 | 20231227 | 134800 | 19857366600 | 209500 | 209000 | 209500 | 208500 | 153 |
| 348 | 20231227 | 134700 | 19825367600 | 209000 | 209000 | 209000 | 208500 | 88 |
| 349 | 20231227 | 134600 | 19806981100 | 208500 | 209000 | 209000 | 208500 | 94 |
| 350 | 20231227 | 134500 | 19787347600 | 209000 | 209000 | 209000 | 208500 | 204 |
| 351 | 20231227 | 134400 | 19744726600 | 209000 | 208500 | 209000 | 208000 | 381 |
| 352 | 20231227 | 134300 | 19665278600 | 208500 | 208000 | 208500 | 207500 | 179 |
| 353 | 20231227 | 134200 | 19628048100 | 207500 | 208000 | 208500 | 207000 | 440 |
| 354 | 20231227 | 134100 | 19536845600 | 207500 | 208000 | 208500 | 207000 | 301 |
| 355 | 20231227 | 134000 | 19474350600 | 208500 | 208500 | 208500 | 206500 | 579 |
| 356 | 20231227 | 133900 | 19354162600 | 208500 | 208500 | 208500 | 208000 | 85 |
| 357 | 20231227 | 133800 | 19336445600 | 208500 | 208500 | 208500 | 207500 | 575 |
| 358 | 20231227 | 133700 | 19216829100 | 208500 | 208500 | 209000 | 208000 | 236 |
| 359 | 20231227 | 133600 | 19167606100 | 208500 | 208500 | 209000 | 208000 | 228 |
| 360 | 20231227 | 133500 | 19120047600 | 208500 | 209000 | 209000 | 208500 | 151 |
| 361 | 20231227 | 133400 | 19088502600 | 209000 | 209500 | 209500 | 208500 | 480 |
| 362 | 20231227 | 133300 | 18988288100 | 209500 | 209500 | 210000 | 209000 | 218 |
| 363 | 20231227 | 133200 | 18942616600 | 209500 | 210000 | 210000 | 209500 | 248 |
| 364 | 20231227 | 133100 | 18890553100 | 210500 | 211000 | 211000 | 210000 | 235 |
| 365 | 20231227 | 133000 | 18841078100 | 210500 | 211000 | 211000 | 210500 | 164 |
| 366 | 20231227 | 132900 | 18806516100 | 210500 | 210500 | 211000 | 210000 | 321 |
| 367 | 20231227 | 132800 | 18738920600 | 210000 | 210500 | 210500 | 210000 | 127 |
| 368 | 20231227 | 132700 | 18712201600 | 210500 | 211000 | 211000 | 210000 | 280 |
| 369 | 20231227 | 132600 | 18653325600 | 211000 | 210500 | 211000 | 210000 | 411 |
| 370 | 20231227 | 132500 | 18566721600 | 211000 | 211500 | 211500 | 210500 | 841 |
| 371 | 20231227 | 132400 | 18389188600 | 211500 | 211000 | 211500 | 210000 | 824 |
| 372 | 20231227 | 132300 | 18215776100 | 211000 | 211000 | 211500 | 210500 | 997 |
| 373 | 20231227 | 132200 | 18005021600 | 211000 | 210500 | 211000 | 210500 | 545 |
| 374 | 20231227 | 132100 | 17890129100 | 211000 | 210500 | 211000 | 210000 | 793 |
| 375 | 20231227 | 132000 | 17723003100 | 210500 | 210000 | 211000 | 209500 | 1350 |
| 376 | 20231227 | 131900 | 17438898100 | 210000 | 210000 | 210000 | 209500 | 242 |
| 377 | 20231227 | 131800 | 17388080600 | 209500 | 210000 | 210000 | 209500 | 643 |
| 378 | 20231227 | 131700 | 17253118600 | 210000 | 210000 | 210000 | 209500 | 305 |
| 379 | 20231227 | 131600 | 17189092100 | 210000 | 210000 | 210000 | 209500 | 775 |
| 380 | 20231227 | 131500 | 17026366100 | 210000 | 210000 | 210000 | 209500 | 378 |
| 381 | 20231227 | 131400 | 16946989600 | 210000 | 209500 | 210000 | 209000 | 418 |
| 382 | 20231227 | 131300 | 16859426100 | 209500 | 208500 | 209500 | 208500 | 188 |
| 383 | 20231227 | 131200 | 16820097600 | 209000 | 209000 | 209000 | 208500 | 386 |
| 384 | 20231227 | 131100 | 16739432100 | 208500 | 209000 | 209000 | 208500 | 198 |
| 385 | 20231227 | 131000 | 16698060100 | 209000 | 208500 | 209000 | 208500 | 331 |
| 386 | 20231227 | 130900 | 16628972600 | 208500 | 208500 | 209000 | 208000 | 436 |
| 387 | 20231227 | 130800 | 16538158600 | 208000 | 209500 | 210000 | 208000 | 1216 |
| 388 | 20231227 | 130700 | 16283856100 | 210500 | 210000 | 210500 | 209500 | 769 |
| 389 | 20231227 | 130600 | 16122429100 | 210000 | 209500 | 210500 | 209500 | 3499 |
| 390 | 20231227 | 130500 | 15388525100 | 209500 | 209500 | 209500 | 209000 | 454 |
| 391 | 20231227 | 130400 | 15293482600 | 209000 | 208500 | 209500 | 208500 | 1207 |
| 392 | 20231227 | 130300 | 15041218100 | 209000 | 208000 | 209000 | 208000 | 1602 |
| 393 | 20231227 | 130200 | 14707099100 | 208500 | 207500 | 208500 | 207500 | 106 |
| 394 | 20231227 | 130100 | 14685048600 | 207500 | 208000 | 208500 | 207500 | 427 |
| 395 | 20231227 | 130000 | 14596192600 | 208000 | 208000 | 208000 | 207500 | 302 |
| 396 | 20231227 | 125900 | 14533418100 | 208000 | 208500 | 208500 | 207500 | 449 |
| 397 | 20231227 | 125800 | 14440050100 | 208500 | 208500 | 208500 | 208000 | 213 |
| 398 | 20231227 | 125700 | 14395654600 | 208500 | 208000 | 208500 | 207500 | 1531 |
| 399 | 20231227 | 125600 | 14077230600 | 208000 | 207000 | 208000 | 207000 | 1954 |
| 400 | 20231227 | 125500 | 13672018600 | 207000 | 206500 | 207000 | 206500 | 112 |
| 401 | 20231227 | 125400 | 13648850100 | 206500 | 207000 | 207000 | 206500 | 118 |
| 402 | 20231227 | 125300 | 13624441600 | 206500 | 206500 | 207000 | 206500 | 138 |
| 403 | 20231227 | 125200 | 13595884600 | 206500 | 206500 | 207000 | 206000 | 86 |
| 404 | 20231227 | 125100 | 13578109100 | 206500 | 207000 | 207000 | 206000 | 186 |
| 405 | 20231227 | 125000 | 13539716600 | 206500 | 206500 | 207000 | 206000 | 110 |
| 406 | 20231227 | 124900 | 13516998600 | 206500 | 206500 | 206500 | 206000 | 83 |
| 407 | 20231227 | 124800 | 13499862600 | 206000 | 206500 | 206500 | 206000 | 199 |
| 408 | 20231227 | 124700 | 13458830600 | 206500 | 206500 | 206500 | 206000 | 264 |
| 409 | 20231227 | 124600 | 13404420600 | 206500 | 205500 | 206500 | 205500 | 77 |
| 410 | 20231227 | 124500 | 13388540100 | 206000 | 205500 | 206500 | 205500 | 78 |
| 411 | 20231227 | 124400 | 13372468100 | 205500 | 206000 | 206500 | 205500 | 492 |
| 412 | 20231227 | 124300 | 13271174100 | 206500 | 206500 | 207000 | 206000 | 165 |
| 413 | 20231227 | 124200 | 13237095600 | 207000 | 206500 | 207000 | 206500 | 512 |
| 414 | 20231227 | 124100 | 13131251100 | 207000 | 207000 | 207000 | 206000 | 922 |
| 415 | 20231227 | 124000 | 12940816600 | 207000 | 207000 | 207000 | 206000 | 218 |
| 416 | 20231227 | 123900 | 12895796100 | 207000 | 206000 | 207000 | 205500 | 1186 |
| 417 | 20231227 | 123800 | 12650956100 | 205500 | 205500 | 206000 | 205500 | 44 |
| 418 | 20231227 | 123700 | 12641896100 | 206000 | 206000 | 206000 | 205500 | 379 |
| 419 | 20231227 | 123600 | 12564004600 | 206000 | 206000 | 206500 | 206000 | 77 |
| 420 | 20231227 | 123500 | 12548136100 | 205500 | 206500 | 206500 | 205500 | 243 |
| 421 | 20231227 | 123400 | 12498067600 | 206500 | 206500 | 206500 | 206000 | 74 |
| 422 | 20231227 | 123300 | 12482790600 | 206500 | 206500 | 206500 | 206000 | 740 |
| 423 | 20231227 | 123200 | 12330037600 | 206000 | 206500 | 206500 | 206000 | 81 |
| 424 | 20231227 | 123100 | 12313315100 | 206000 | 206000 | 206500 | 206000 | 63 |
| 425 | 20231227 | 123000 | 12300325600 | 206500 | 206000 | 206500 | 205500 | 224 |
| 426 | 20231227 | 122900 | 12254227100 | 206000 | 206000 | 206000 | 205500 | 85 |
| 427 | 20231227 | 122800 | 12236742100 | 205500 | 205500 | 206000 | 205500 | 87 |
| 428 | 20231227 | 122700 | 12218841100 | 206500 | 206000 | 206500 | 205500 | 132 |
| 429 | 20231227 | 122600 | 12191630600 | 205500 | 206000 | 206000 | 205500 | 73 |
| 430 | 20231227 | 122500 | 12176605100 | 205500 | 206000 | 206500 | 205500 | 529 |
| 431 | 20231227 | 122400 | 12067660100 | 205500 | 205500 | 206000 | 205000 | 537 |
| 432 | 20231227 | 122300 | 11957294100 | 205000 | 205500 | 205500 | 205000 | 68 |
| 433 | 20231227 | 122200 | 11943322100 | 205500 | 205500 | 205500 | 205000 | 54 |
| 434 | 20231227 | 122100 | 11932229600 | 205000 | 205500 | 205500 | 205000 | 59 |
| 435 | 20231227 | 122000 | 11920110600 | 205000 | 205500 | 205500 | 205000 | 123 |
| 436 | 20231227 | 121900 | 11894880600 | 205500 | 205000 | 205500 | 205000 | 53 |
| 437 | 20231227 | 121800 | 11883995600 | 205500 | 205500 | 205500 | 205000 | 96 |
| 438 | 20231227 | 121700 | 11864291100 | 205500 | 205500 | 205500 | 205000 | 46 |
| 439 | 20231227 | 121600 | 11854843100 | 205500 | 205500 | 205500 | 205000 | 63 |
| 440 | 20231227 | 121500 | 11841908600 | 205500 | 205000 | 205500 | 205000 | 115 |
| 441 | 20231227 | 121400 | 11818318100 | 205500 | 205000 | 205500 | 205000 | 59 |
| 442 | 20231227 | 121300 | 11806195600 | 205500 | 205500 | 206000 | 205000 | 50 |
| 443 | 20231227 | 121200 | 11795930100 | 205500 | 205500 | 205500 | 205000 | 284 |
| 444 | 20231227 | 121100 | 11737587100 | 205500 | 205500 | 205500 | 205500 | 60 |
| 445 | 20231227 | 121000 | 11725257100 | 205500 | 205500 | 205500 | 205000 | 71 |
| 446 | 20231227 | 120900 | 11710674100 | 205500 | 205000 | 205500 | 205000 | 68 |
| 447 | 20231227 | 120800 | 11696720100 | 205500 | 205000 | 205500 | 205000 | 99 |
| 448 | 20231227 | 120700 | 11676392100 | 205500 | 205500 | 205500 | 205000 | 41 |
| 449 | 20231227 | 120600 | 11667968600 | 205500 | 205500 | 205500 | 205000 | 25 |
| 450 | 20231227 | 120500 | 11662833100 | 205500 | 205500 | 205500 | 205000 | 41 |
| 451 | 20231227 | 120400 | 11654410600 | 205000 | 204500 | 205500 | 204500 | 616 |
| 452 | 20231227 | 120300 | 11528127100 | 205000 | 205000 | 205000 | 204500 | 162 |
| 453 | 20231227 | 120200 | 11494980600 | 204500 | 205000 | 205500 | 204500 | 545 |
| 454 | 20231227 | 120100 | 11383253600 | 205500 | 205500 | 205500 | 205000 | 112 |
| 455 | 20231227 | 120000 | 11360241600 | 205500 | 205500 | 205500 | 205000 | 137 |
| 456 | 20231227 | 115900 | 11332101100 | 205000 | 205000 | 205500 | 205000 | 24 |
| 457 | 20231227 | 115800 | 11327172600 | 205500 | 206000 | 206000 | 205000 | 124 |
| 458 | 20231227 | 115700 | 11301697100 | 206000 | 206000 | 206000 | 205500 | 69 |
| 459 | 20231227 | 115600 | 11287489600 | 206000 | 205500 | 206000 | 205500 | 62 |
| 460 | 20231227 | 115500 | 11274735600 | 205500 | 205000 | 206000 | 205000 | 111 |
| 461 | 20231227 | 115400 | 11251911600 | 205500 | 205000 | 205500 | 205000 | 85 |
| 462 | 20231227 | 115300 | 11234461100 | 205500 | 206000 | 206000 | 205000 | 119 |
| 463 | 20231227 | 115200 | 11209999100 | 205500 | 205000 | 206000 | 205000 | 142 |
| 464 | 20231227 | 115100 | 11180828600 | 205500 | 206000 | 206000 | 205000 | 193 |
| 465 | 20231227 | 115000 | 11141178100 | 205500 | 206000 | 206000 | 205500 | 77 |
| 466 | 20231227 | 114900 | 11125334600 | 206000 | 205500 | 206000 | 205500 | 112 |
| 467 | 20231227 | 114800 | 11102280100 | 205500 | 205500 | 206000 | 205500 | 22 |
| 468 | 20231227 | 114700 | 11097751600 | 206000 | 206000 | 206500 | 205500 | 146 |
| 469 | 20231227 | 114600 | 11067665100 | 206000 | 206000 | 206000 | 205500 | 195 |
| 470 | 20231227 | 114500 | 11027496600 | 206000 | 205500 | 206000 | 205500 | 90 |
| 471 | 20231227 | 114400 | 11008978100 | 206000 | 206000 | 206000 | 205500 | 57 |
| 472 | 20231227 | 114300 | 10997236600 | 205500 | 206000 | 206000 | 205500 | 162 |
| 473 | 20231227 | 114200 | 10963929600 | 206000 | 206000 | 206000 | 205500 | 498 |
| 474 | 20231227 | 114100 | 10861356100 | 206000 | 207000 | 207000 | 206000 | 71 |
| 475 | 20231227 | 114000 | 10846705100 | 206500 | 206500 | 207000 | 206000 | 308 |
| 476 | 20231227 | 113900 | 10783105100 | 206500 | 206000 | 206500 | 206000 | 43 |
| 477 | 20231227 | 113800 | 10774235100 | 206500 | 206500 | 207000 | 206000 | 175 |
| 478 | 20231227 | 113700 | 10738100100 | 206500 | 206500 | 207000 | 206000 | 53 |
| 479 | 20231227 | 113600 | 10727154600 | 206500 | 206500 | 207000 | 206000 | 112 |
| 480 | 20231227 | 113500 | 10704027100 | 206000 | 206500 | 207000 | 206000 | 195 |
| 481 | 20231227 | 113400 | 10663763600 | 207000 | 207000 | 207000 | 206500 | 120 |
| 482 | 20231227 | 113300 | 10638959100 | 207000 | 206500 | 207000 | 206500 | 996 |
| 483 | 20231227 | 113200 | 10433029600 | 206500 | 205000 | 206500 | 205000 | 1597 |
| 484 | 20231227 | 113100 | 10104450100 | 205000 | 204500 | 205500 | 204500 | 366 |
| 485 | 20231227 | 113000 | 10029434600 | 205000 | 205000 | 205000 | 204500 | 73 |
| 486 | 20231227 | 112900 | 10014470100 | 205000 | 205000 | 205000 | 204500 | 69 |
| 487 | 20231227 | 112800 | 10000338600 | 205000 | 205000 | 205000 | 205000 | 29 |
| 488 | 20231227 | 112700 | 9994393600 | 205000 | 205000 | 205000 | 204500 | 93 |
| 489 | 20231227 | 112600 | 9975351100 | 205000 | 205000 | 205000 | 204500 | 115 |
| 490 | 20231227 | 112500 | 9951776600 | 205000 | 205000 | 205000 | 204500 | 76 |
| 491 | 20231227 | 112400 | 9936211600 | 205000 | 205000 | 205000 | 204500 | 77 |
| 492 | 20231227 | 112300 | 9920433100 | 205000 | 205000 | 205000 | 204500 | 290 |
| 493 | 20231227 | 112200 | 9860999100 | 204500 | 205000 | 205000 | 204500 | 50 |
| 494 | 20231227 | 112100 | 9850751600 | 205000 | 204500 | 205000 | 204500 | 226 |
| 495 | 20231227 | 112000 | 9804454100 | 204500 | 205500 | 205500 | 204500 | 488 |
| 496 | 20231227 | 111900 | 9704355100 | 205000 | 205500 | 205500 | 205000 | 103 |
| 497 | 20231227 | 111800 | 9683189600 | 205500 | 205000 | 205500 | 205000 | 132 |
| 498 | 20231227 | 111700 | 9656117600 | 205500 | 205500 | 205500 | 205000 | 108 |
| 499 | 20231227 | 111600 | 9633958100 | 205000 | 205500 | 205500 | 205000 | 72 |
| 500 | 20231227 | 111500 | 9619164600 | 205500 | 205500 | 205500 | 205000 | 37 |
| 501 | 20231227 | 111400 | 9611564600 | 205500 | 205500 | 205500 | 205000 | 164 |
| 502 | 20231227 | 111300 | 9577895600 | 205000 | 205500 | 205500 | 205000 | 170 |
| 503 | 20231227 | 111200 | 9542976100 | 205500 | 205000 | 205500 | 205000 | 887 |
| 504 | 20231227 | 111100 | 9361066600 | 205000 | 205500 | 205500 | 205000 | 57 |
| 505 | 20231227 | 111000 | 9349356100 | 205000 | 205500 | 205500 | 205000 | 276 |
| 506 | 20231227 | 110900 | 9292656600 | 205500 | 205500 | 205500 | 205000 | 613 |
| 507 | 20231227 | 110800 | 9166770100 | 205500 | 205500 | 205500 | 205000 | 108 |
| 508 | 20231227 | 110700 | 9144584600 | 205500 | 205500 | 205500 | 205000 | 456 |
| 509 | 20231227 | 110600 | 9050896100 | 205500 | 205500 | 205500 | 205000 | 227 |
| 510 | 20231227 | 110500 | 9004265600 | 205500 | 205500 | 205500 | 205000 | 287 |
| 511 | 20231227 | 110400 | 8945409100 | 205500 | 205000 | 205500 | 204500 | 315 |
| 512 | 20231227 | 110300 | 8880782600 | 205000 | 205000 | 205000 | 204500 | 657 |
| 513 | 20231227 | 110200 | 8746175600 | 204500 | 205000 | 205000 | 204500 | 385 |
| 514 | 20231227 | 110100 | 8667267600 | 205000 | 204500 | 205000 | 204000 | 387 |
| 515 | 20231227 | 110000 | 8588030600 | 204000 | 204500 | 204500 | 204000 | 483 |
| 516 | 20231227 | 105900 | 8489259100 | 204500 | 204000 | 204500 | 203500 | 410 |
| 517 | 20231227 | 105800 | 8405564600 | 204000 | 203500 | 204000 | 203500 | 108 |
| 518 | 20231227 | 105700 | 8383561100 | 204000 | 204000 | 204000 | 203500 | 503 |
| 519 | 20231227 | 105600 | 8281051600 | 203500 | 203000 | 204000 | 203000 | 329 |
| 520 | 20231227 | 105500 | 8214099100 | 203500 | 203500 | 203500 | 203000 | 183 |
| 521 | 20231227 | 105400 | 8176888600 | 203500 | 204000 | 204000 | 203000 | 1343 |
| 522 | 20231227 | 105300 | 7903581600 | 203500 | 204000 | 204000 | 203500 | 199 |
| 523 | 20231227 | 105200 | 7862988100 | 204000 | 203500 | 204000 | 203500 | 164 |
| 524 | 20231227 | 105100 | 7829540100 | 204000 | 203500 | 204000 | 203000 | 155 |
| 525 | 20231227 | 105000 | 7797980100 | 204000 | 203500 | 204000 | 203500 | 132 |
| 526 | 20231227 | 104900 | 7771093100 | 204000 | 203000 | 204000 | 203000 | 959 |
| 527 | 20231227 | 104800 | 7575546600 | 203000 | 202500 | 204000 | 202500 | 1904 |
| 528 | 20231227 | 104700 | 7188752600 | 203000 | 202500 | 203000 | 202500 | 90 |
| 529 | 20231227 | 104600 | 7170519100 | 202500 | 202500 | 203000 | 202500 | 166 |
| 530 | 20231227 | 104500 | 7136855600 | 203000 | 202000 | 203000 | 202000 | 194 |
| 531 | 20231227 | 104400 | 7097538100 | 202500 | 203000 | 203000 | 202000 | 145 |
| 532 | 20231227 | 104300 | 7068153600 | 203000 | 202500 | 203000 | 202500 | 403 |
| 533 | 20231227 | 104200 | 6986533600 | 202500 | 202500 | 202500 | 202000 | 71 |
| 534 | 20231227 | 104100 | 6972169100 | 202500 | 202000 | 202500 | 202000 | 149 |
| 535 | 20231227 | 104000 | 6942011100 | 202500 | 202500 | 202500 | 202000 | 26 |
| 536 | 20231227 | 103900 | 6936747100 | 202500 | 202500 | 202500 | 202000 | 33 |
| 537 | 20231227 | 103800 | 6930065600 | 202500 | 201500 | 202500 | 201000 | 885 |
| 538 | 20231227 | 103700 | 6751264600 | 201500 | 201000 | 202000 | 201000 | 336 |
| 539 | 20231227 | 103600 | 6683641600 | 201500 | 200500 | 202000 | 200500 | 315 |
| 540 | 20231227 | 103500 | 6620200600 | 201000 | 200500 | 201000 | 200000 | 584 |
| 541 | 20231227 | 103400 | 6503352600 | 201000 | 201000 | 201000 | 200000 | 317 |
| 542 | 20231227 | 103300 | 6439737600 | 200500 | 200500 | 201000 | 200500 | 472 |
| 543 | 20231227 | 103200 | 6345094100 | 200500 | 200500 | 201000 | 200500 | 58 |
| 544 | 20231227 | 103100 | 6333464600 | 200500 | 200500 | 201000 | 200000 | 74 |
| 545 | 20231227 | 103000 | 6318629100 | 200500 | 200500 | 201000 | 200500 | 337 |
| 546 | 20231227 | 102900 | 6251039100 | 200000 | 200500 | 200500 | 200000 | 35 |
| 547 | 20231227 | 102800 | 6244037600 | 200500 | 200500 | 200500 | 200000 | 85 |
| 548 | 20231227 | 102700 | 6226996100 | 200500 | 200000 | 200500 | 200000 | 36 |
| 549 | 20231227 | 102600 | 6219795600 | 200000 | 200500 | 200500 | 200000 | 12 |
| 550 | 20231227 | 102500 | 6217392600 | 200500 | 200000 | 200500 | 200000 | 93 |
| 551 | 20231227 | 102400 | 6198761100 | 200000 | 200500 | 200500 | 200000 | 122 |
| 552 | 20231227 | 102300 | 6174357600 | 200000 | 200500 | 200500 | 200000 | 51 |
| 553 | 20231227 | 102200 | 6164133600 | 200500 | 200500 | 201000 | 200000 | 228 |
| 554 | 20231227 | 102100 | 6118424100 | 200000 | 200500 | 200500 | 200000 | 80 |
| 555 | 20231227 | 102000 | 6102423100 | 200500 | 200500 | 200500 | 200000 | 91 |
| 556 | 20231227 | 101900 | 6084179100 | 200000 | 200000 | 200500 | 199900 | 228 |
| 557 | 20231227 | 101800 | 6038584500 | 200000 | 199900 | 200500 | 199800 | 187 |
| 558 | 20231227 | 101700 | 6001192100 | 199800 | 199700 | 199900 | 199700 | 98 |
| 559 | 20231227 | 101600 | 5981619500 | 199700 | 199800 | 199900 | 199700 | 112 |
| 560 | 20231227 | 101500 | 5959237000 | 199900 | 199900 | 199900 | 199800 | 192 |
| 561 | 20231227 | 101400 | 5920868600 | 200000 | 200000 | 200500 | 199900 | 129 |
| 562 | 20231227 | 101300 | 5895069200 | 199900 | 199800 | 199900 | 199700 | 74 |
| 563 | 20231227 | 101200 | 5880281200 | 199800 | 200000 | 200000 | 199700 | 64 |
| 564 | 20231227 | 101100 | 5867489300 | 200000 | 200500 | 200500 | 199800 | 130 |
| 565 | 20231227 | 101000 | 5841500800 | 200500 | 199800 | 200500 | 199800 | 196 |
| 566 | 20231227 | 100900 | 5802328000 | 199800 | 199700 | 201000 | 199500 | 476 |
| 567 | 20231227 | 100800 | 5707187400 | 199700 | 200000 | 200000 | 199600 | 1807 |
| 568 | 20231227 | 100700 | 5346027500 | 200000 | 200000 | 200500 | 200000 | 409 |
| 569 | 20231227 | 100600 | 5264216500 | 200000 | 200500 | 200500 | 200000 | 96 |
| 570 | 20231227 | 100500 | 5245007500 | 200500 | 201000 | 201000 | 200000 | 197 |
| 571 | 20231227 | 100400 | 5205541000 | 201000 | 200000 | 201000 | 200000 | 566 |
| 572 | 20231227 | 100300 | 5092212000 | 200000 | 200000 | 200500 | 200000 | 132 |
| 573 | 20231227 | 100200 | 5065806500 | 200000 | 200500 | 201000 | 200000 | 439 |
| 574 | 20231227 | 100100 | 4977784500 | 200500 | 201000 | 201000 | 200500 | 109 |
| 575 | 20231227 | 100000 | 4955928500 | 201000 | 200500 | 201000 | 200500 | 196 |
| 576 | 20231227 | 095900 | 4916629500 | 200500 | 200500 | 201000 | 200000 | 906 |
| 577 | 20231227 | 095800 | 4734978500 | 200500 | 201500 | 201500 | 200500 | 1189 |
| 578 | 20231227 | 095700 | 4496190500 | 201000 | 201500 | 201500 | 201000 | 110 |
| 579 | 20231227 | 095600 | 4474080000 | 201500 | 201000 | 201500 | 201000 | 33 |
| 580 | 20231227 | 095500 | 4467444000 | 201500 | 201000 | 201500 | 201000 | 156 |
| 581 | 20231227 | 095400 | 4436081500 | 201000 | 201000 | 201000 | 201000 | 70 |
| 582 | 20231227 | 095300 | 4422011500 | 201000 | 201500 | 201500 | 201000 | 6 |
| 583 | 20231227 | 095200 | 4420803500 | 201500 | 201000 | 202000 | 201000 | 372 |
| 584 | 20231227 | 095100 | 4345855000 | 201500 | 201500 | 201500 | 201500 | 675 |
| 585 | 20231227 | 095000 | 4209842500 | 202000 | 201500 | 202000 | 201500 | 216 |
| 586 | 20231227 | 094900 | 4166305500 | 201500 | 201500 | 201500 | 201500 | 17 |
| 587 | 20231227 | 094800 | 4162880000 | 201500 | 201500 | 201500 | 201500 | 41 |
| 588 | 20231227 | 094700 | 4154618500 | 201500 | 202000 | 202000 | 201500 | 331 |
| 589 | 20231227 | 094600 | 4087776000 | 202000 | 202000 | 202000 | 201500 | 27 |
| 590 | 20231227 | 094500 | 4082329000 | 202000 | 201500 | 202000 | 201500 | 28 |
| 591 | 20231227 | 094400 | 4076683000 | 201500 | 201500 | 201500 | 201500 | 35 |
| 592 | 20231227 | 094300 | 4069630500 | 201500 | 202000 | 202000 | 201500 | 217 |
| 593 | 20231227 | 094200 | 4025804000 | 202500 | 202000 | 202500 | 202000 | 185 |
| 594 | 20231227 | 094100 | 3988429500 | 202000 | 202000 | 202500 | 202000 | 80 |
| 595 | 20231227 | 094000 | 3972267500 | 202500 | 202000 | 202500 | 201500 | 128 |
| 596 | 20231227 | 093900 | 3946397000 | 201500 | 202000 | 202000 | 201500 | 189 |
| 597 | 20231227 | 093800 | 3908220500 | 201500 | 201500 | 202000 | 201000 | 1244 |
| 598 | 20231227 | 093700 | 3657344500 | 201500 | 201500 | 202000 | 201500 | 108 |
| 599 | 20231227 | 093600 | 3635575500 | 201500 | 201500 | 201500 | 201000 | 739 |
| 600 | 20231227 | 093500 | 3486714500 | 201500 | 201000 | 201500 | 201000 | 84 |
| 601 | 20231227 | 093400 | 3469805000 | 201000 | 202000 | 202000 | 201000 | 697 |
| 602 | 20231227 | 093300 | 3329367500 | 201500 | 201500 | 202000 | 201500 | 12 |
| 603 | 20231227 | 093200 | 3326948500 | 201500 | 201500 | 201500 | 201500 | 5 |
| 604 | 20231227 | 093100 | 3325941000 | 202000 | 201500 | 202000 | 201500 | 135 |
| 605 | 20231227 | 093000 | 3298729500 | 201500 | 202000 | 202000 | 201500 | 1179 |
| 606 | 20231227 | 092900 | 3061160500 | 202000 | 202000 | 202000 | 201500 | 56 |
| 607 | 20231227 | 092800 | 3049850000 | 202000 | 202500 | 202500 | 202000 | 386 |
| 608 | 20231227 | 092700 | 2971857500 | 202000 | 203000 | 203000 | 202000 | 251 |
| 609 | 20231227 | 092600 | 2921137000 | 202000 | 202500 | 203000 | 202000 | 761 |
| 610 | 20231227 | 092500 | 2767082500 | 202000 | 201500 | 202000 | 201500 | 251 |
| 611 | 20231227 | 092400 | 2716381000 | 202000 | 202000 | 202000 | 201500 | 46 |
| 612 | 20231227 | 092300 | 2707089500 | 201500 | 202000 | 202500 | 201500 | 31 |
| 613 | 20231227 | 092200 | 2700826000 | 202000 | 201500 | 202000 | 201500 | 605 |
| 614 | 20231227 | 092100 | 2578644500 | 201500 | 201500 | 202000 | 201500 | 24 |
| 615 | 20231227 | 092000 | 2573807500 | 201500 | 201500 | 202000 | 201000 | 409 |
| 616 | 20231227 | 091900 | 2491344500 | 201500 | 202000 | 202500 | 201500 | 505 |
| 617 | 20231227 | 091800 | 2389462000 | 202000 | 202000 | 202500 | 202000 | 29 |
| 618 | 20231227 | 091700 | 2383600000 | 202000 | 202000 | 203000 | 202000 | 265 |
| 619 | 20231227 | 091600 | 2329971500 | 202000 | 202000 | 202500 | 202000 | 388 |
| 620 | 20231227 | 091500 | 2251587500 | 202000 | 201500 | 202000 | 201500 | 150 |
| 621 | 20231227 | 091400 | 2221346000 | 201500 | 201500 | 201500 | 201000 | 924 |
| 622 | 20231227 | 091300 | 2035198500 | 202000 | 202000 | 202000 | 202000 | 170 |
| 623 | 20231227 | 091200 | 2000858500 | 201500 | 202000 | 202000 | 201500 | 172 |
| 624 | 20231227 | 091100 | 1966127500 | 202000 | 202500 | 202500 | 201500 | 838 |
| 625 | 20231227 | 091000 | 1796839500 | 202000 | 202500 | 202500 | 202000 | 635 |
| 626 | 20231227 | 090900 | 1668533000 | 202000 | 202000 | 202500 | 202000 | 30 |
| 627 | 20231227 | 090800 | 1662467500 | 202000 | 203000 | 203000 | 202000 | 723 |
| 628 | 20231227 | 090700 | 1516289000 | 202500 | 203000 | 203000 | 202500 | 249 |
| 629 | 20231227 | 090600 | 1465819500 | 202500 | 203000 | 203500 | 202500 | 465 |
| 630 | 20231227 | 090500 | 1371449000 | 203500 | 202000 | 203500 | 201500 | 1785 |
| 631 | 20231227 | 090400 | 1010035500 | 202000 | 201500 | 202500 | 201500 | 95 |
| 632 | 20231227 | 090300 | 990822500 | 201500 | 201000 | 203000 | 201000 | 993 |
| 633 | 20231227 | 090200 | 791007000 | 201000 | 201500 | 202000 | 200500 | 2037 |
| 634 | 20231227 | 090100 | 381659000 | 201500 | 201000 | 202000 | 200500 | 580 |
| 635 | 20231227 | 090000 | 264922500 | 200500 | 202500 | 202500 | 200500 | 1288 |