34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231226 | 184100 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 20869 |
| 3 | 20231226 | 184000 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 4 | 20231226 | 183900 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 5 | 20231226 | 183800 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 6 | 20231226 | 183700 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 7 | 20231226 | 183600 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 8 | 20231226 | 183500 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 9 | 20231226 | 183400 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 10 | 20231226 | 183300 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 11 | 20231226 | 183200 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 12 | 20231226 | 183100 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 13 | 20231226 | 183000 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 14 | 20231226 | 182900 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 15 | 20231226 | 182800 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 16 | 20231226 | 182700 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 17 | 20231226 | 182600 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 18 | 20231226 | 182500 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 19 | 20231226 | 182400 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 20 | 20231226 | 182300 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 21 | 20231226 | 182200 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 22 | 20231226 | 182100 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 23 | 20231226 | 182000 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 24 | 20231226 | 181900 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 25 | 20231226 | 181800 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 26 | 20231226 | 181700 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 27 | 20231226 | 181600 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 28 | 20231226 | 181500 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 29 | 20231226 | 181400 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 30 | 20231226 | 181300 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 31 | 20231226 | 181200 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 32 | 20231226 | 181100 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 20869 |
| 33 | 20231226 | 181000 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 34 | 20231226 | 180900 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 35 | 20231226 | 180800 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 36 | 20231226 | 180700 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 37 | 20231226 | 180600 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 38 | 20231226 | 180500 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 39 | 20231226 | 180400 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 40 | 20231226 | 180300 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 41 | 20231226 | 180200 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 42 | 20231226 | 180100 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 43 | 20231226 | 180000 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 44 | 20231226 | 175900 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 45 | 20231226 | 175800 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 46 | 20231226 | 175700 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 47 | 20231226 | 175600 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 48 | 20231226 | 175500 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 49 | 20231226 | 175400 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 50 | 20231226 | 175300 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 51 | 20231226 | 175200 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 52 | 20231226 | 175100 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 53 | 20231226 | 175000 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 54 | 20231226 | 174900 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 55 | 20231226 | 174800 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 56 | 20231226 | 174700 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 57 | 20231226 | 174600 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 58 | 20231226 | 174500 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 59 | 20231226 | 174400 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 60 | 20231226 | 174300 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 61 | 20231226 | 174200 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 62 | 20231226 | 174100 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 20869 |
| 63 | 20231226 | 174000 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 64 | 20231226 | 173900 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 65 | 20231226 | 173800 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 66 | 20231226 | 173700 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 67 | 20231226 | 173600 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 68 | 20231226 | 173500 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 69 | 20231226 | 173400 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 70 | 20231226 | 173300 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 71 | 20231226 | 173200 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 72 | 20231226 | 173100 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 73 | 20231226 | 173000 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 74 | 20231226 | 172900 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 75 | 20231226 | 172800 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 76 | 20231226 | 172700 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 77 | 20231226 | 172600 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 78 | 20231226 | 172500 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 79 | 20231226 | 172400 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 80 | 20231226 | 172300 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 81 | 20231226 | 172200 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 82 | 20231226 | 172100 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 83 | 20231226 | 172000 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 84 | 20231226 | 171900 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 85 | 20231226 | 171800 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 86 | 20231226 | 171700 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 87 | 20231226 | 171600 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 88 | 20231226 | 171500 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 89 | 20231226 | 171400 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 90 | 20231226 | 171300 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 91 | 20231226 | 171200 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 92 | 20231226 | 171100 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 20869 |
| 93 | 20231226 | 171000 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 94 | 20231226 | 170900 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 95 | 20231226 | 170800 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 96 | 20231226 | 170700 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 97 | 20231226 | 170600 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 98 | 20231226 | 170500 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 99 | 20231226 | 170400 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 100 | 20231226 | 170300 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 101 | 20231226 | 170200 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 102 | 20231226 | 170100 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 103 | 20231226 | 170000 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 104 | 20231226 | 165900 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 105 | 20231226 | 165800 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 106 | 20231226 | 165700 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 107 | 20231226 | 165600 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 108 | 20231226 | 165500 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 109 | 20231226 | 165400 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 110 | 20231226 | 165300 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 111 | 20231226 | 165200 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 112 | 20231226 | 165100 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 113 | 20231226 | 165000 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 114 | 20231226 | 164900 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 115 | 20231226 | 164800 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 116 | 20231226 | 164700 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 117 | 20231226 | 164600 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 118 | 20231226 | 164500 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 119 | 20231226 | 164400 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 120 | 20231226 | 164300 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 121 | 20231226 | 164200 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 122 | 20231226 | 164100 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 20869 |
| 123 | 20231226 | 164000 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 124 | 20231226 | 163900 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 125 | 20231226 | 163800 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 126 | 20231226 | 163700 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 127 | 20231226 | 163600 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 128 | 20231226 | 163500 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 129 | 20231226 | 163400 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 130 | 20231226 | 163300 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 131 | 20231226 | 163200 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 132 | 20231226 | 163100 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 133 | 20231226 | 163000 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 134 | 20231226 | 162900 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 135 | 20231226 | 162800 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 136 | 20231226 | 162700 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 137 | 20231226 | 162600 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 138 | 20231226 | 162500 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 139 | 20231226 | 162400 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 140 | 20231226 | 162300 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 141 | 20231226 | 162200 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 142 | 20231226 | 162100 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 143 | 20231226 | 162000 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 144 | 20231226 | 161900 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 145 | 20231226 | 161800 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 146 | 20231226 | 161700 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 147 | 20231226 | 161600 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 148 | 20231226 | 161500 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 149 | 20231226 | 161400 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 150 | 20231226 | 161300 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 151 | 20231226 | 161200 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 152 | 20231226 | 161100 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 20869 |
| 153 | 20231226 | 161000 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 154 | 20231226 | 160900 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 155 | 20231226 | 160800 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 156 | 20231226 | 160700 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 157 | 20231226 | 160600 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 158 | 20231226 | 160500 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 159 | 20231226 | 160400 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 160 | 20231226 | 160300 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 161 | 20231226 | 160200 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 162 | 20231226 | 160100 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 163 | 20231226 | 160000 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 164 | 20231226 | 155900 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 165 | 20231226 | 155800 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 166 | 20231226 | 155700 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 167 | 20231226 | 155600 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 168 | 20231226 | 155500 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 169 | 20231226 | 155400 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 170 | 20231226 | 155300 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 171 | 20231226 | 155200 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 172 | 20231226 | 155100 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 173 | 20231226 | 155000 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 174 | 20231226 | 154900 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 175 | 20231226 | 154800 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 176 | 20231226 | 154700 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 177 | 20231226 | 154600 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 178 | 20231226 | 154500 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 179 | 20231226 | 154400 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 180 | 20231226 | 154300 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 181 | 20231226 | 154200 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 182 | 20231226 | 154100 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 20869 |
| 183 | 20231226 | 154000 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 184 | 20231226 | 153900 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 185 | 20231226 | 153800 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 186 | 20231226 | 153700 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 187 | 20231226 | 153600 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 188 | 20231226 | 153500 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 189 | 20231226 | 153400 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 190 | 20231226 | 153300 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 191 | 20231226 | 153200 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 192 | 20231226 | 153100 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 0 |
| 193 | 20231226 | 153000 | 161451967500 | 348000 | 348000 | 348000 | 348000 | 20869 |
| 194 | 20231226 | 152900 | 154189555500 | 348500 | 348500 | 348500 | 348500 | 0 |
| 195 | 20231226 | 152800 | 154189555500 | 348500 | 348500 | 348500 | 348500 | 0 |
| 196 | 20231226 | 152700 | 154189555500 | 348500 | 348500 | 348500 | 348500 | 0 |
| 197 | 20231226 | 152600 | 154189555500 | 348500 | 348500 | 348500 | 348500 | 0 |
| 198 | 20231226 | 152500 | 154189555500 | 348500 | 348500 | 348500 | 348500 | 0 |
| 199 | 20231226 | 152400 | 154189555500 | 348500 | 348500 | 348500 | 348500 | 0 |
| 200 | 20231226 | 152300 | 154189555500 | 348500 | 348500 | 348500 | 348500 | 0 |
| 201 | 20231226 | 152200 | 154189555500 | 348500 | 348500 | 348500 | 348500 | 0 |
| 202 | 20231226 | 152100 | 154189555500 | 348500 | 348500 | 348500 | 348500 | 0 |
| 203 | 20231226 | 152000 | 154189555500 | 348500 | 348500 | 348500 | 348500 | 0 |
| 204 | 20231226 | 151900 | 154189555500 | 348500 | 348000 | 348500 | 347500 | 4516 |
| 205 | 20231226 | 151800 | 152618024500 | 347500 | 347000 | 347500 | 346500 | 5560 |
| 206 | 20231226 | 151700 | 150687766000 | 346500 | 346500 | 347000 | 346500 | 3886 |
| 207 | 20231226 | 151600 | 149340481000 | 346500 | 347000 | 347000 | 346500 | 1979 |
| 208 | 20231226 | 151500 | 148654453500 | 347000 | 347000 | 347000 | 346500 | 1167 |
| 209 | 20231226 | 151400 | 148249634000 | 347000 | 347000 | 347000 | 346500 | 1432 |
| 210 | 20231226 | 151300 | 147753215500 | 346500 | 346500 | 347000 | 346500 | 856 |
| 211 | 20231226 | 151200 | 147456425000 | 347000 | 346500 | 347000 | 346500 | 1443 |
| 212 | 20231226 | 151100 | 146956231500 | 347000 | 346500 | 347000 | 346500 | 723 |
| 213 | 20231226 | 151000 | 146705645000 | 346500 | 346500 | 347000 | 346500 | 760 |
| 214 | 20231226 | 150900 | 146442073000 | 346500 | 347500 | 347500 | 346500 | 2501 |
| 215 | 20231226 | 150800 | 145574145000 | 347500 | 347500 | 347500 | 347000 | 745 |
| 216 | 20231226 | 150700 | 145315487500 | 347500 | 347500 | 348000 | 347000 | 1202 |
| 217 | 20231226 | 150600 | 144897777500 | 347500 | 347500 | 348000 | 347500 | 1235 |
| 218 | 20231226 | 150500 | 144468318000 | 347500 | 348000 | 348000 | 347500 | 652 |
| 219 | 20231226 | 150400 | 144241689000 | 348000 | 347500 | 348000 | 347500 | 1341 |
| 220 | 20231226 | 150300 | 143775296500 | 347500 | 347500 | 348000 | 347000 | 3085 |
| 221 | 20231226 | 150200 | 142703254000 | 347000 | 347000 | 347500 | 347000 | 257 |
| 222 | 20231226 | 150100 | 142614049500 | 347000 | 347000 | 347500 | 346500 | 1225 |
| 223 | 20231226 | 150000 | 142188927500 | 347000 | 346500 | 347500 | 346500 | 2278 |
| 224 | 20231226 | 145900 | 141398473500 | 347000 | 346500 | 347000 | 346500 | 438 |
| 225 | 20231226 | 145800 | 141246648000 | 346500 | 346500 | 347000 | 346500 | 1861 |
| 226 | 20231226 | 145700 | 140601767000 | 346500 | 346500 | 347000 | 346500 | 68 |
| 227 | 20231226 | 145600 | 140578192000 | 347000 | 346000 | 347000 | 346000 | 1237 |
| 228 | 20231226 | 145500 | 140149167000 | 346000 | 346000 | 346500 | 345500 | 3091 |
| 229 | 20231226 | 145400 | 139078875500 | 345500 | 346500 | 346500 | 345500 | 2885 |
| 230 | 20231226 | 145300 | 138080675000 | 346000 | 346500 | 346500 | 346000 | 1081 |
| 231 | 20231226 | 145200 | 137706594500 | 346000 | 346000 | 346500 | 346000 | 126 |
| 232 | 20231226 | 145100 | 137662987500 | 346000 | 346500 | 346500 | 346000 | 333 |
| 233 | 20231226 | 145000 | 137547733000 | 346500 | 346500 | 347000 | 346000 | 376 |
| 234 | 20231226 | 144900 | 137417457000 | 346500 | 346500 | 347000 | 346500 | 1355 |
| 235 | 20231226 | 144800 | 136947745500 | 347000 | 346500 | 347000 | 346500 | 1208 |
| 236 | 20231226 | 144700 | 136528953500 | 346500 | 347000 | 347000 | 346500 | 339 |
| 237 | 20231226 | 144600 | 136411401500 | 347000 | 347000 | 347500 | 346500 | 2326 |
| 238 | 20231226 | 144500 | 135604370500 | 347000 | 346500 | 347000 | 346500 | 141 |
| 239 | 20231226 | 144400 | 135555492500 | 346500 | 346500 | 347000 | 346500 | 443 |
| 240 | 20231226 | 144300 | 135401880500 | 346500 | 346500 | 347000 | 346500 | 197 |
| 241 | 20231226 | 144200 | 135333617000 | 346500 | 346500 | 347000 | 346500 | 161 |
| 242 | 20231226 | 144100 | 135277803500 | 347000 | 346500 | 347000 | 346500 | 306 |
| 243 | 20231226 | 144000 | 135171755500 | 346500 | 346500 | 347000 | 346500 | 280 |
| 244 | 20231226 | 143900 | 135074680000 | 346500 | 346500 | 347000 | 346500 | 237 |
| 245 | 20231226 | 143800 | 134992518500 | 346500 | 346000 | 347000 | 346000 | 1762 |
| 246 | 20231226 | 143700 | 134381991000 | 346000 | 346000 | 346500 | 346000 | 146 |
| 247 | 20231226 | 143600 | 134331431000 | 346000 | 346500 | 347000 | 346000 | 821 |
| 248 | 20231226 | 143500 | 134047050000 | 346500 | 346500 | 347000 | 346500 | 733 |
| 249 | 20231226 | 143400 | 133793054500 | 346500 | 347000 | 347500 | 346500 | 366 |
| 250 | 20231226 | 143300 | 133666118500 | 347500 | 347000 | 347500 | 347000 | 1345 |
| 251 | 20231226 | 143200 | 133199402000 | 347500 | 347000 | 347500 | 347000 | 141 |
| 252 | 20231226 | 143100 | 133150468000 | 347000 | 347000 | 347500 | 347000 | 583 |
| 253 | 20231226 | 143000 | 132948155500 | 347000 | 347000 | 347500 | 347000 | 1087 |
| 254 | 20231226 | 142900 | 132570944000 | 347000 | 347000 | 347500 | 347000 | 212 |
| 255 | 20231226 | 142800 | 132497370000 | 347000 | 347000 | 347500 | 347000 | 272 |
| 256 | 20231226 | 142700 | 132402968000 | 347000 | 347000 | 347500 | 347000 | 673 |
| 257 | 20231226 | 142600 | 132169393000 | 347000 | 347500 | 347500 | 346500 | 553 |
| 258 | 20231226 | 142500 | 131977504000 | 347000 | 346500 | 347500 | 346500 | 3744 |
| 259 | 20231226 | 142400 | 130678453500 | 346500 | 346500 | 347000 | 346000 | 1049 |
| 260 | 20231226 | 142300 | 130314978000 | 346000 | 346500 | 347000 | 346000 | 1014 |
| 261 | 20231226 | 142200 | 129963624500 | 347000 | 346500 | 347000 | 346500 | 186 |
| 262 | 20231226 | 142100 | 129899156500 | 346500 | 346500 | 347000 | 346500 | 362 |
| 263 | 20231226 | 142000 | 129773707000 | 347000 | 346500 | 347000 | 346500 | 225 |
| 264 | 20231226 | 141900 | 129695705500 | 346500 | 346500 | 347000 | 346500 | 624 |
| 265 | 20231226 | 141800 | 129479475000 | 347000 | 346000 | 347000 | 346000 | 2888 |
| 266 | 20231226 | 141700 | 128478856500 | 346000 | 346000 | 346500 | 346000 | 387 |
| 267 | 20231226 | 141600 | 128344953500 | 346000 | 346000 | 346500 | 346000 | 344 |
| 268 | 20231226 | 141500 | 128225876500 | 346000 | 345500 | 346500 | 345500 | 743 |
| 269 | 20231226 | 141400 | 127968822000 | 345500 | 346000 | 346500 | 345500 | 786 |
| 270 | 20231226 | 141300 | 127697033500 | 346000 | 346000 | 346000 | 345500 | 248 |
| 271 | 20231226 | 141200 | 127611247500 | 345500 | 346000 | 346000 | 345500 | 229 |
| 272 | 20231226 | 141100 | 127532055500 | 346000 | 345500 | 346500 | 345500 | 707 |
| 273 | 20231226 | 141000 | 127287516500 | 345500 | 346000 | 346000 | 345500 | 901 |
| 274 | 20231226 | 140900 | 126975935000 | 345500 | 346000 | 346000 | 345500 | 78 |
| 275 | 20231226 | 140800 | 126948964500 | 346000 | 346500 | 346500 | 345500 | 798 |
| 276 | 20231226 | 140700 | 126672922500 | 346000 | 346000 | 346500 | 346000 | 288 |
| 277 | 20231226 | 140600 | 126573263500 | 346000 | 346000 | 346500 | 346000 | 940 |
| 278 | 20231226 | 140500 | 126248020500 | 346000 | 346500 | 346500 | 346000 | 770 |
| 279 | 20231226 | 140400 | 125981536000 | 346000 | 346000 | 346500 | 346000 | 362 |
| 280 | 20231226 | 140300 | 125856263000 | 346000 | 346000 | 346500 | 346000 | 271 |
| 281 | 20231226 | 140200 | 125762484000 | 346000 | 346000 | 346500 | 346000 | 116 |
| 282 | 20231226 | 140100 | 125722327000 | 346000 | 347000 | 347000 | 346000 | 711 |
| 283 | 20231226 | 140000 | 125476002500 | 347000 | 346500 | 347000 | 346500 | 604 |
| 284 | 20231226 | 135900 | 125266701000 | 346500 | 346500 | 347000 | 346500 | 688 |
| 285 | 20231226 | 135800 | 125028307000 | 346500 | 346500 | 347000 | 346500 | 256 |
| 286 | 20231226 | 135700 | 124939553500 | 346500 | 347000 | 347000 | 346500 | 294 |
| 287 | 20231226 | 135600 | 124837659500 | 347000 | 346000 | 347000 | 346000 | 3046 |
| 288 | 20231226 | 135500 | 123782190000 | 346000 | 346000 | 346500 | 345500 | 318 |
| 289 | 20231226 | 135400 | 123672167500 | 346000 | 346000 | 346500 | 346000 | 1336 |
| 290 | 20231226 | 135300 | 123209902500 | 346000 | 346000 | 346500 | 346000 | 318 |
| 291 | 20231226 | 135200 | 123099800000 | 346500 | 346000 | 346500 | 346000 | 158 |
| 292 | 20231226 | 135100 | 123045113500 | 346000 | 346000 | 346500 | 346000 | 120 |
| 293 | 20231226 | 135000 | 123003592500 | 346000 | 346000 | 346500 | 346000 | 180 |
| 294 | 20231226 | 134900 | 122941295000 | 346500 | 345500 | 346500 | 345500 | 2107 |
| 295 | 20231226 | 134800 | 122212773000 | 345500 | 346500 | 346500 | 345500 | 326 |
| 296 | 20231226 | 134700 | 122100017500 | 346500 | 346500 | 347000 | 346000 | 1318 |
| 297 | 20231226 | 134600 | 121643776000 | 346500 | 346500 | 347000 | 346000 | 801 |
| 298 | 20231226 | 134500 | 121366429500 | 346500 | 346000 | 347000 | 346000 | 457 |
| 299 | 20231226 | 134400 | 121207960500 | 346000 | 346000 | 346500 | 346000 | 177 |
| 300 | 20231226 | 134300 | 121146704500 | 346000 | 346500 | 346500 | 346000 | 1302 |
| 301 | 20231226 | 134200 | 120696001000 | 346500 | 346500 | 347000 | 346500 | 253 |
| 302 | 20231226 | 134100 | 120608335500 | 346500 | 346500 | 347000 | 346500 | 202 |
| 303 | 20231226 | 134000 | 120538341500 | 346500 | 347500 | 347500 | 346500 | 184 |
| 304 | 20231226 | 133900 | 120474532000 | 347000 | 347000 | 347500 | 347000 | 155 |
| 305 | 20231226 | 133800 | 120420720000 | 347000 | 346500 | 347000 | 346500 | 378 |
| 306 | 20231226 | 133700 | 120289639500 | 346500 | 347000 | 347500 | 346500 | 620 |
| 307 | 20231226 | 133600 | 120074498500 | 347500 | 347000 | 347500 | 347000 | 246 |
| 308 | 20231226 | 133500 | 119989074500 | 347000 | 348000 | 348500 | 347000 | 443 |
| 309 | 20231226 | 133400 | 119835030000 | 348000 | 347500 | 348500 | 347500 | 645 |
| 310 | 20231226 | 133300 | 119610531500 | 347500 | 348000 | 348000 | 347500 | 385 |
| 311 | 20231226 | 133200 | 119476676500 | 347500 | 347000 | 348000 | 347000 | 494 |
| 312 | 20231226 | 133100 | 119304902000 | 347000 | 347500 | 348000 | 347000 | 1926 |
| 313 | 20231226 | 133000 | 118636072000 | 347500 | 347500 | 348000 | 347000 | 493 |
| 314 | 20231226 | 132900 | 118464771000 | 347500 | 347500 | 348000 | 347500 | 593 |
| 315 | 20231226 | 132800 | 118258700000 | 347500 | 348000 | 348000 | 347500 | 311 |
| 316 | 20231226 | 132700 | 118150603500 | 347500 | 348000 | 348500 | 347500 | 436 |
| 317 | 20231226 | 132600 | 117998899500 | 348000 | 347500 | 348500 | 347500 | 780 |
| 318 | 20231226 | 132500 | 117727474500 | 347500 | 348000 | 348500 | 347500 | 399 |
| 319 | 20231226 | 132400 | 117588653500 | 348000 | 348000 | 348500 | 348000 | 279 |
| 320 | 20231226 | 132300 | 117491547500 | 348000 | 347500 | 349000 | 347500 | 699 |
| 321 | 20231226 | 132200 | 117248141500 | 347500 | 348000 | 348500 | 347000 | 769 |
| 322 | 20231226 | 132100 | 116980927500 | 347500 | 347500 | 348000 | 347000 | 706 |
| 323 | 20231226 | 132000 | 116735600500 | 348000 | 348000 | 348000 | 347500 | 111 |
| 324 | 20231226 | 131900 | 116696998000 | 347500 | 347500 | 348000 | 347500 | 262 |
| 325 | 20231226 | 131800 | 116605902000 | 347500 | 349000 | 349000 | 347500 | 736 |
| 326 | 20231226 | 131700 | 116349559500 | 348500 | 349000 | 349000 | 348000 | 3131 |
| 327 | 20231226 | 131600 | 115258375500 | 349000 | 349000 | 349500 | 348500 | 972 |
| 328 | 20231226 | 131500 | 114919123500 | 349000 | 349000 | 349500 | 348500 | 1930 |
| 329 | 20231226 | 131400 | 114245506000 | 348500 | 348500 | 349000 | 348000 | 1708 |
| 330 | 20231226 | 131300 | 113650271000 | 348000 | 346000 | 348000 | 346000 | 4799 |
| 331 | 20231226 | 131200 | 111983193000 | 346000 | 346000 | 346500 | 345500 | 2178 |
| 332 | 20231226 | 131100 | 111229395000 | 345500 | 345500 | 346000 | 345000 | 2493 |
| 333 | 20231226 | 131000 | 110368070500 | 345000 | 344500 | 345500 | 344500 | 1682 |
| 334 | 20231226 | 130900 | 109787829000 | 344500 | 345000 | 345000 | 344500 | 3760 |
| 335 | 20231226 | 130800 | 108492424000 | 345000 | 345000 | 345000 | 344500 | 2516 |
| 336 | 20231226 | 130700 | 107624705000 | 345000 | 345500 | 345500 | 345000 | 7619 |
| 337 | 20231226 | 130600 | 104996117000 | 345000 | 345000 | 345500 | 345000 | 150 |
| 338 | 20231226 | 130500 | 104944353500 | 345000 | 345000 | 345500 | 345000 | 641 |
| 339 | 20231226 | 130400 | 104723127500 | 345500 | 345000 | 345500 | 345000 | 1109 |
| 340 | 20231226 | 130300 | 104340446500 | 345500 | 345000 | 346000 | 345000 | 1918 |
| 341 | 20231226 | 130200 | 103677964000 | 345000 | 345500 | 345500 | 345000 | 254 |
| 342 | 20231226 | 130100 | 103590279500 | 345500 | 345500 | 345500 | 345000 | 662 |
| 343 | 20231226 | 130000 | 103361587500 | 345500 | 345000 | 345500 | 345000 | 302 |
| 344 | 20231226 | 125900 | 103257317000 | 345500 | 345500 | 345500 | 345000 | 598 |
| 345 | 20231226 | 125800 | 103050853000 | 345500 | 345500 | 346000 | 345000 | 1232 |
| 346 | 20231226 | 125700 | 102625211000 | 345500 | 345500 | 346000 | 345500 | 2195 |
| 347 | 20231226 | 125600 | 101866794000 | 345500 | 346000 | 346000 | 345500 | 387 |
| 348 | 20231226 | 125500 | 101733006000 | 346000 | 345500 | 346000 | 345500 | 399 |
| 349 | 20231226 | 125400 | 101595060000 | 345500 | 346000 | 346000 | 345500 | 502 |
| 350 | 20231226 | 125300 | 101421591000 | 346000 | 346000 | 346000 | 345500 | 545 |
| 351 | 20231226 | 125200 | 101233238500 | 345500 | 345500 | 346000 | 345500 | 1013 |
| 352 | 20231226 | 125100 | 100882826500 | 346000 | 346000 | 346500 | 345500 | 616 |
| 353 | 20231226 | 125000 | 100669692500 | 346500 | 346000 | 346500 | 346000 | 261 |
| 354 | 20231226 | 124900 | 100579326000 | 346000 | 347000 | 347000 | 346000 | 189 |
| 355 | 20231226 | 124800 | 100513868000 | 347000 | 346500 | 347000 | 346000 | 594 |
| 356 | 20231226 | 124700 | 100308007500 | 346500 | 346500 | 347000 | 346000 | 4352 |
| 357 | 20231226 | 124600 | 98801979500 | 346000 | 346500 | 347000 | 346000 | 1334 |
| 358 | 20231226 | 124500 | 98339741500 | 346500 | 346500 | 347000 | 346500 | 177 |
| 359 | 20231226 | 124400 | 98278389500 | 346500 | 346500 | 347500 | 346500 | 320 |
| 360 | 20231226 | 124300 | 98167419000 | 347000 | 347500 | 347500 | 346500 | 493 |
| 361 | 20231226 | 124200 | 97996304500 | 347000 | 347000 | 347500 | 347000 | 178 |
| 362 | 20231226 | 124100 | 97934513500 | 347000 | 347000 | 347000 | 347000 | 95 |
| 363 | 20231226 | 124000 | 97901548500 | 347000 | 347000 | 347500 | 347000 | 194 |
| 364 | 20231226 | 123900 | 97834230000 | 347000 | 347500 | 347500 | 347000 | 68 |
| 365 | 20231226 | 123800 | 97810605500 | 347000 | 347000 | 347500 | 347000 | 278 |
| 366 | 20231226 | 123700 | 97714129000 | 347000 | 347500 | 348000 | 347000 | 416 |
| 367 | 20231226 | 123600 | 97569569500 | 347500 | 347000 | 347500 | 346000 | 3110 |
| 368 | 20231226 | 123500 | 96491174500 | 347000 | 347000 | 347000 | 346500 | 194 |
| 369 | 20231226 | 123400 | 96423875500 | 346500 | 347000 | 347000 | 346500 | 424 |
| 370 | 20231226 | 123300 | 96276933000 | 347000 | 347000 | 347000 | 346500 | 156 |
| 371 | 20231226 | 123200 | 96222844000 | 346500 | 347000 | 347000 | 346500 | 471 |
| 372 | 20231226 | 123100 | 96059443500 | 347000 | 346500 | 347000 | 346500 | 253 |
| 373 | 20231226 | 123000 | 95971702500 | 347000 | 346500 | 347000 | 346500 | 104 |
| 374 | 20231226 | 122900 | 95935649500 | 347000 | 346500 | 347000 | 346500 | 499 |
| 375 | 20231226 | 122800 | 95762645000 | 346500 | 346500 | 347000 | 346500 | 279 |
| 376 | 20231226 | 122700 | 95665955500 | 346500 | 347000 | 347000 | 346500 | 758 |
| 377 | 20231226 | 122600 | 95403274500 | 346500 | 346500 | 347000 | 346500 | 106 |
| 378 | 20231226 | 122500 | 95366533500 | 346500 | 347000 | 347000 | 346500 | 102 |
| 379 | 20231226 | 122400 | 95331177000 | 347000 | 347000 | 347500 | 346500 | 1921 |
| 380 | 20231226 | 122300 | 94664587500 | 347000 | 347000 | 347500 | 347000 | 191 |
| 381 | 20231226 | 122200 | 94598302500 | 347000 | 347000 | 347500 | 347000 | 346 |
| 382 | 20231226 | 122100 | 94478102500 | 347000 | 347500 | 347500 | 347000 | 65 |
| 383 | 20231226 | 122000 | 94455526000 | 347500 | 347000 | 347500 | 347000 | 147 |
| 384 | 20231226 | 121900 | 94404499500 | 347500 | 347500 | 347500 | 347000 | 151 |
| 385 | 20231226 | 121800 | 94352037500 | 347500 | 347500 | 348000 | 347500 | 719 |
| 386 | 20231226 | 121700 | 94102146000 | 347500 | 347500 | 348000 | 347500 | 160 |
| 387 | 20231226 | 121600 | 94046536000 | 347500 | 347500 | 348000 | 347500 | 153 |
| 388 | 20231226 | 121500 | 93993331500 | 347500 | 347500 | 348000 | 347500 | 687 |
| 389 | 20231226 | 121400 | 93754588000 | 347500 | 347500 | 348000 | 347500 | 90 |
| 390 | 20231226 | 121300 | 93723278000 | 348000 | 347500 | 348000 | 347500 | 78 |
| 391 | 20231226 | 121200 | 93696150500 | 347500 | 347500 | 348000 | 347500 | 84 |
| 392 | 20231226 | 121100 | 93666946500 | 347500 | 347500 | 348000 | 347000 | 289 |
| 393 | 20231226 | 121000 | 93566514500 | 347000 | 347000 | 347500 | 347000 | 162 |
| 394 | 20231226 | 120900 | 93510239500 | 347000 | 347000 | 347000 | 347000 | 132 |
| 395 | 20231226 | 120800 | 93464435500 | 347500 | 347000 | 347500 | 347000 | 160 |
| 396 | 20231226 | 120700 | 93408851000 | 347000 | 347500 | 347500 | 347000 | 151 |
| 397 | 20231226 | 120600 | 93356421000 | 347500 | 347000 | 347500 | 347000 | 200 |
| 398 | 20231226 | 120500 | 93286940500 | 347000 | 347500 | 347500 | 347000 | 739 |
| 399 | 20231226 | 120400 | 93030179500 | 347500 | 347000 | 347500 | 347000 | 263 |
| 400 | 20231226 | 120300 | 92938904500 | 347000 | 346500 | 347500 | 346500 | 508 |
| 401 | 20231226 | 120200 | 92762628500 | 347000 | 347000 | 347500 | 346500 | 1035 |
| 402 | 20231226 | 120100 | 92403479500 | 347000 | 347500 | 347500 | 347000 | 100 |
| 403 | 20231226 | 120000 | 92368747500 | 347000 | 347500 | 347500 | 347000 | 125 |
| 404 | 20231226 | 115900 | 92325361500 | 347000 | 347000 | 347500 | 347000 | 330 |
| 405 | 20231226 | 115800 | 92210728000 | 347000 | 347500 | 347500 | 347000 | 97 |
| 406 | 20231226 | 115700 | 92177050000 | 347000 | 347000 | 347500 | 347000 | 166 |
| 407 | 20231226 | 115600 | 92119431500 | 347000 | 347000 | 347500 | 347000 | 87 |
| 408 | 20231226 | 115500 | 92089239500 | 347000 | 346500 | 347500 | 346500 | 292 |
| 409 | 20231226 | 115400 | 91987948000 | 346500 | 346500 | 347000 | 346500 | 191 |
| 410 | 20231226 | 115300 | 91921709000 | 347000 | 347000 | 347000 | 346500 | 167 |
| 411 | 20231226 | 115200 | 91863822500 | 346500 | 347000 | 347500 | 346500 | 480 |
| 412 | 20231226 | 115100 | 91697268500 | 347000 | 346500 | 347500 | 346500 | 84 |
| 413 | 20231226 | 115000 | 91668118500 | 346500 | 347000 | 347000 | 346500 | 275 |
| 414 | 20231226 | 114900 | 91572712500 | 346500 | 347500 | 347500 | 346500 | 1586 |
| 415 | 20231226 | 114800 | 91022399000 | 347500 | 347000 | 347500 | 347000 | 194 |
| 416 | 20231226 | 114700 | 90955004500 | 347500 | 347500 | 347500 | 347000 | 573 |
| 417 | 20231226 | 114600 | 90756107500 | 347500 | 347500 | 347500 | 347000 | 732 |
| 418 | 20231226 | 114500 | 90501747000 | 347500 | 348000 | 348000 | 347500 | 246 |
| 419 | 20231226 | 114400 | 90416162000 | 347500 | 347500 | 348000 | 347500 | 373 |
| 420 | 20231226 | 114300 | 90286416500 | 348000 | 348500 | 348500 | 347500 | 763 |
| 421 | 20231226 | 114200 | 90020948000 | 348500 | 347500 | 348500 | 347500 | 633 |
| 422 | 20231226 | 114100 | 89800669000 | 348000 | 347500 | 348000 | 347500 | 250 |
| 423 | 20231226 | 114000 | 89713756000 | 347500 | 348000 | 348500 | 347500 | 220 |
| 424 | 20231226 | 113900 | 89637253000 | 348500 | 348000 | 348500 | 347500 | 113 |
| 425 | 20231226 | 113800 | 89597925000 | 347500 | 348500 | 348500 | 347500 | 1083 |
| 426 | 20231226 | 113700 | 89221011000 | 348500 | 348500 | 348500 | 348000 | 470 |
| 427 | 20231226 | 113600 | 89057243000 | 348000 | 348500 | 348500 | 348000 | 403 |
| 428 | 20231226 | 113500 | 88916801500 | 348000 | 347500 | 348500 | 347500 | 1321 |
| 429 | 20231226 | 113400 | 88457094500 | 347500 | 348000 | 348000 | 347500 | 100 |
| 430 | 20231226 | 113300 | 88422343500 | 348000 | 347500 | 348000 | 347000 | 445 |
| 431 | 20231226 | 113200 | 88267694000 | 347500 | 347500 | 347500 | 347000 | 542 |
| 432 | 20231226 | 113100 | 88079511500 | 347000 | 347000 | 347500 | 347000 | 481 |
| 433 | 20231226 | 113000 | 87912479500 | 347500 | 347000 | 347500 | 347000 | 248 |
| 434 | 20231226 | 112900 | 87826344000 | 347500 | 347000 | 347500 | 347000 | 164 |
| 435 | 20231226 | 112800 | 87769406500 | 347000 | 347500 | 347500 | 347000 | 91 |
| 436 | 20231226 | 112700 | 87737802000 | 347000 | 347500 | 347500 | 347000 | 627 |
| 437 | 20231226 | 112600 | 87520213000 | 347500 | 347500 | 347500 | 347000 | 869 |
| 438 | 20231226 | 112500 | 87218647500 | 347000 | 348000 | 348000 | 347000 | 923 |
| 439 | 20231226 | 112400 | 86897950500 | 348000 | 347500 | 348000 | 347500 | 219 |
| 440 | 20231226 | 112300 | 86821784000 | 347500 | 347500 | 348000 | 347500 | 167 |
| 441 | 20231226 | 112200 | 86763690500 | 347500 | 347500 | 348000 | 347500 | 524 |
| 442 | 20231226 | 112100 | 86581571500 | 347500 | 347500 | 348000 | 347500 | 190 |
| 443 | 20231226 | 112000 | 86515471500 | 347500 | 347000 | 348000 | 347000 | 1071 |
| 444 | 20231226 | 111900 | 86142937000 | 347500 | 347000 | 347500 | 347000 | 507 |
| 445 | 20231226 | 111800 | 85966829000 | 347000 | 347000 | 347500 | 347000 | 177 |
| 446 | 20231226 | 111700 | 85905392000 | 347500 | 348500 | 348500 | 347500 | 1771 |
| 447 | 20231226 | 111600 | 85289193500 | 348500 | 348000 | 348500 | 348000 | 660 |
| 448 | 20231226 | 111500 | 85059203500 | 348500 | 348000 | 348500 | 348000 | 450 |
| 449 | 20231226 | 111400 | 84902417000 | 348000 | 348000 | 348500 | 347500 | 1082 |
| 450 | 20231226 | 111300 | 84525900500 | 348000 | 347500 | 348000 | 347000 | 1622 |
| 451 | 20231226 | 111200 | 83962205000 | 347500 | 347000 | 347500 | 346500 | 1574 |
| 452 | 20231226 | 111100 | 83415739500 | 347000 | 346500 | 347000 | 346500 | 1085 |
| 453 | 20231226 | 111000 | 83039298500 | 346500 | 347000 | 347000 | 346500 | 227 |
| 454 | 20231226 | 110900 | 82960608000 | 346000 | 346000 | 346500 | 346000 | 177 |
| 455 | 20231226 | 110800 | 82899306500 | 346500 | 346500 | 347000 | 346000 | 406 |
| 456 | 20231226 | 110700 | 82758673500 | 346500 | 346500 | 346500 | 346000 | 202 |
| 457 | 20231226 | 110600 | 82688743000 | 346000 | 346500 | 346500 | 346000 | 492 |
| 458 | 20231226 | 110500 | 82518457500 | 346500 | 346500 | 346500 | 346000 | 230 |
| 459 | 20231226 | 110400 | 82438777000 | 346000 | 346000 | 347000 | 346000 | 717 |
| 460 | 20231226 | 110300 | 82190336500 | 346000 | 346500 | 346500 | 346000 | 591 |
| 461 | 20231226 | 110200 | 81985621000 | 346500 | 346000 | 346500 | 346000 | 369 |
| 462 | 20231226 | 110100 | 81857895000 | 346500 | 346500 | 346500 | 346000 | 566 |
| 463 | 20231226 | 110000 | 81661930000 | 346500 | 346500 | 347000 | 346000 | 626 |
| 464 | 20231226 | 105900 | 81444965000 | 346500 | 345500 | 347000 | 345500 | 1610 |
| 465 | 20231226 | 105800 | 80887477000 | 345500 | 346000 | 346000 | 345500 | 267 |
| 466 | 20231226 | 105700 | 80795191000 | 346000 | 345500 | 346000 | 345500 | 576 |
| 467 | 20231226 | 105600 | 80596169000 | 345500 | 345500 | 346000 | 345500 | 283 |
| 468 | 20231226 | 105500 | 80498390500 | 345500 | 345500 | 346000 | 345000 | 1211 |
| 469 | 20231226 | 105400 | 80080042000 | 345500 | 345500 | 346000 | 345000 | 1256 |
| 470 | 20231226 | 105300 | 79646313000 | 345500 | 345500 | 346000 | 345000 | 1434 |
| 471 | 20231226 | 105200 | 79150933000 | 345500 | 345500 | 346000 | 345000 | 717 |
| 472 | 20231226 | 105100 | 78903238000 | 345500 | 345500 | 345500 | 345000 | 1286 |
| 473 | 20231226 | 105000 | 78459083000 | 345500 | 345000 | 345500 | 345000 | 901 |
| 474 | 20231226 | 104900 | 78148099500 | 345500 | 346000 | 346000 | 345000 | 1385 |
| 475 | 20231226 | 104800 | 77669778000 | 345500 | 346000 | 346500 | 345500 | 1185 |
| 476 | 20231226 | 104700 | 77260056000 | 345500 | 346500 | 346500 | 345500 | 2436 |
| 477 | 20231226 | 104600 | 76417981500 | 346000 | 346500 | 346500 | 346000 | 3945 |
| 478 | 20231226 | 104500 | 75052940000 | 346000 | 346500 | 346500 | 346000 | 2625 |
| 479 | 20231226 | 104400 | 74144532500 | 346500 | 346500 | 347000 | 346000 | 519 |
| 480 | 20231226 | 104300 | 73964737500 | 346000 | 346500 | 346500 | 346000 | 227 |
| 481 | 20231226 | 104200 | 73886157500 | 346500 | 347000 | 347000 | 346000 | 440 |
| 482 | 20231226 | 104100 | 73733704000 | 346500 | 346000 | 347000 | 346000 | 414 |
| 483 | 20231226 | 104000 | 73590297500 | 346000 | 346500 | 347000 | 346000 | 686 |
| 484 | 20231226 | 103900 | 73352827500 | 346500 | 346000 | 346500 | 346000 | 1472 |
| 485 | 20231226 | 103800 | 72843224500 | 346000 | 346500 | 347000 | 346000 | 514 |
| 486 | 20231226 | 103700 | 72665149000 | 346500 | 346500 | 347000 | 346000 | 1926 |
| 487 | 20231226 | 103600 | 71997775000 | 346000 | 347000 | 347000 | 346000 | 1185 |
| 488 | 20231226 | 103500 | 71587372500 | 346500 | 346500 | 347000 | 346500 | 332 |
| 489 | 20231226 | 103400 | 71472293000 | 346500 | 346500 | 347000 | 346500 | 157 |
| 490 | 20231226 | 103300 | 71417889500 | 346500 | 346500 | 347000 | 346500 | 1136 |
| 491 | 20231226 | 103200 | 71023947500 | 347000 | 346500 | 347000 | 346500 | 1075 |
| 492 | 20231226 | 103100 | 70651426000 | 347000 | 346500 | 347000 | 346500 | 469 |
| 493 | 20231226 | 103000 | 70488859000 | 346500 | 346500 | 347000 | 346500 | 701 |
| 494 | 20231226 | 102900 | 70245675000 | 347000 | 346500 | 347000 | 346500 | 631 |
| 495 | 20231226 | 102800 | 70027013500 | 346500 | 347000 | 347000 | 346500 | 1404 |
| 496 | 20231226 | 102700 | 69540506000 | 346500 | 346500 | 347000 | 346500 | 481 |
| 497 | 20231226 | 102600 | 69373823000 | 346500 | 346500 | 347000 | 346500 | 1026 |
| 498 | 20231226 | 102500 | 69018152000 | 347000 | 346500 | 347000 | 346500 | 578 |
| 499 | 20231226 | 102400 | 68817758500 | 347000 | 346500 | 347000 | 346500 | 1315 |
| 500 | 20231226 | 102300 | 68362063500 | 347000 | 347000 | 347500 | 346500 | 1295 |
| 501 | 20231226 | 102200 | 67912698000 | 347000 | 347000 | 347500 | 347000 | 1490 |
| 502 | 20231226 | 102100 | 67395637000 | 347000 | 347500 | 348000 | 347000 | 895 |
| 503 | 20231226 | 102000 | 67085027000 | 348000 | 347500 | 348000 | 347500 | 708 |
| 504 | 20231226 | 101900 | 66838975500 | 348000 | 348000 | 348500 | 347500 | 344 |
| 505 | 20231226 | 101800 | 66719263000 | 348000 | 347500 | 348000 | 347500 | 237 |
| 506 | 20231226 | 101700 | 66636819000 | 348000 | 347500 | 348000 | 347000 | 890 |
| 507 | 20231226 | 101600 | 66327313000 | 347500 | 347500 | 348000 | 347500 | 2121 |
| 508 | 20231226 | 101500 | 65590254500 | 348000 | 347500 | 348000 | 347500 | 170 |
| 509 | 20231226 | 101400 | 65531146000 | 348000 | 348000 | 348500 | 347500 | 592 |
| 510 | 20231226 | 101300 | 65325147500 | 348000 | 348000 | 348500 | 348000 | 554 |
| 511 | 20231226 | 101200 | 65132333500 | 348000 | 348500 | 348500 | 348000 | 604 |
| 512 | 20231226 | 101100 | 64921933000 | 348500 | 349000 | 349000 | 348000 | 931 |
| 513 | 20231226 | 101000 | 64597498500 | 348500 | 348500 | 349000 | 348500 | 288 |
| 514 | 20231226 | 100900 | 64497114000 | 349000 | 348500 | 349000 | 348500 | 1610 |
| 515 | 20231226 | 100800 | 63935968500 | 348500 | 348500 | 349000 | 348500 | 495 |
| 516 | 20231226 | 100700 | 63763386500 | 349000 | 348500 | 349000 | 348500 | 287 |
| 517 | 20231226 | 100600 | 63663343000 | 349000 | 348000 | 349000 | 348000 | 559 |
| 518 | 20231226 | 100500 | 63468553000 | 348500 | 348000 | 348500 | 347500 | 642 |
| 519 | 20231226 | 100400 | 63244908000 | 348000 | 347500 | 348500 | 347500 | 708 |
| 520 | 20231226 | 100300 | 62998525500 | 347500 | 348000 | 348000 | 347500 | 360 |
| 521 | 20231226 | 100200 | 62873419000 | 347500 | 348000 | 348500 | 347500 | 1712 |
| 522 | 20231226 | 100100 | 62277811000 | 348500 | 348000 | 348500 | 348000 | 477 |
| 523 | 20231226 | 100000 | 62111784000 | 348000 | 348000 | 348000 | 347500 | 488 |
| 524 | 20231226 | 095900 | 61942015000 | 347500 | 349000 | 349000 | 347500 | 1642 |
| 525 | 20231226 | 095800 | 61370396500 | 349000 | 348500 | 349000 | 348000 | 1712 |
| 526 | 20231226 | 095700 | 60773767000 | 348000 | 349000 | 349500 | 348000 | 1045 |
| 527 | 20231226 | 095600 | 60409273500 | 349000 | 348000 | 349500 | 348000 | 2911 |
| 528 | 20231226 | 095500 | 59394706500 | 348000 | 348500 | 348500 | 348000 | 1031 |
| 529 | 20231226 | 095400 | 59035490500 | 348000 | 347000 | 348000 | 347000 | 2114 |
| 530 | 20231226 | 095300 | 58301136000 | 347000 | 348000 | 348000 | 347000 | 892 |
| 531 | 20231226 | 095200 | 57991253500 | 348000 | 346000 | 348500 | 346000 | 2730 |
| 532 | 20231226 | 095100 | 57042879000 | 346500 | 346500 | 347000 | 346000 | 6457 |
| 533 | 20231226 | 095000 | 54807607500 | 347000 | 347000 | 347500 | 346500 | 1849 |
| 534 | 20231226 | 094900 | 54166704000 | 347000 | 347000 | 347500 | 347000 | 2696 |
| 535 | 20231226 | 094800 | 53231073500 | 347000 | 347500 | 348000 | 347000 | 2817 |
| 536 | 20231226 | 094700 | 52252100500 | 348000 | 347500 | 348000 | 347500 | 715 |
| 537 | 20231226 | 094600 | 52003577500 | 347500 | 348000 | 348000 | 347500 | 570 |
| 538 | 20231226 | 094500 | 51805381000 | 348000 | 348000 | 348000 | 347500 | 578 |
| 539 | 20231226 | 094400 | 51604404500 | 348000 | 348500 | 348500 | 347500 | 571 |
| 540 | 20231226 | 094300 | 51405699500 | 348000 | 348000 | 348500 | 347500 | 2062 |
| 541 | 20231226 | 094200 | 50688865000 | 348000 | 349000 | 349000 | 348000 | 2845 |
| 542 | 20231226 | 094100 | 49698168500 | 349000 | 349000 | 349500 | 348500 | 1037 |
| 543 | 20231226 | 094000 | 49336571000 | 350000 | 348500 | 350000 | 348500 | 1370 |
| 544 | 20231226 | 093900 | 48858654000 | 348500 | 348500 | 349000 | 348500 | 539 |
| 545 | 20231226 | 093800 | 48670752000 | 349000 | 349000 | 350000 | 348500 | 982 |
| 546 | 20231226 | 093700 | 48327926000 | 349000 | 349500 | 350000 | 348500 | 1707 |
| 547 | 20231226 | 093600 | 47731865000 | 350000 | 350000 | 350000 | 349500 | 666 |
| 548 | 20231226 | 093500 | 47498949000 | 350000 | 349500 | 350000 | 349500 | 381 |
| 549 | 20231226 | 093400 | 47365679000 | 350000 | 350000 | 350500 | 349500 | 1334 |
| 550 | 20231226 | 093300 | 46898766500 | 350000 | 350000 | 351000 | 349500 | 705 |
| 551 | 20231226 | 093200 | 46651965000 | 350000 | 350000 | 350000 | 349000 | 1375 |
| 552 | 20231226 | 093100 | 46170924500 | 350000 | 351000 | 351500 | 349500 | 1790 |
| 553 | 20231226 | 093000 | 45543701000 | 350500 | 349500 | 350500 | 348500 | 2067 |
| 554 | 20231226 | 092900 | 44821710000 | 349000 | 351000 | 351000 | 349000 | 2295 |
| 555 | 20231226 | 092800 | 44017392000 | 350500 | 351000 | 351500 | 350500 | 1329 |
| 556 | 20231226 | 092700 | 43551147000 | 351000 | 351000 | 351500 | 350000 | 2376 |
| 557 | 20231226 | 092600 | 42717690500 | 350500 | 349500 | 350500 | 349500 | 1949 |
| 558 | 20231226 | 092500 | 42035475500 | 350000 | 347500 | 350000 | 347500 | 2911 |
| 559 | 20231226 | 092400 | 41018463000 | 347500 | 347000 | 349000 | 347000 | 4737 |
| 560 | 20231226 | 092300 | 39370889000 | 347000 | 347500 | 348000 | 346500 | 5252 |
| 561 | 20231226 | 092200 | 37546974500 | 347500 | 348000 | 348500 | 347000 | 2609 |
| 562 | 20231226 | 092100 | 36639899500 | 348000 | 348500 | 349000 | 348000 | 3492 |
| 563 | 20231226 | 092000 | 35424000500 | 349000 | 349500 | 349500 | 348500 | 1136 |
| 564 | 20231226 | 091900 | 35027384000 | 349500 | 348500 | 349500 | 348000 | 2331 |
| 565 | 20231226 | 091800 | 34213591000 | 348500 | 349000 | 349500 | 348000 | 2758 |
| 566 | 20231226 | 091700 | 33252562500 | 349000 | 350000 | 350000 | 349000 | 2308 |
| 567 | 20231226 | 091600 | 32446253000 | 350000 | 350000 | 350500 | 349500 | 2295 |
| 568 | 20231226 | 091500 | 31643339500 | 350000 | 351000 | 351500 | 349500 | 1484 |
| 569 | 20231226 | 091400 | 31123229500 | 351000 | 350500 | 351000 | 350000 | 1885 |
| 570 | 20231226 | 091300 | 30462545000 | 350500 | 351000 | 351000 | 349000 | 2722 |
| 571 | 20231226 | 091200 | 29510254000 | 350500 | 352000 | 352000 | 350500 | 2614 |
| 572 | 20231226 | 091100 | 28592418000 | 351500 | 351500 | 352500 | 351000 | 2011 |
| 573 | 20231226 | 091000 | 27884677000 | 351500 | 349000 | 352000 | 348500 | 3246 |
| 574 | 20231226 | 090900 | 26746905000 | 349000 | 347500 | 349500 | 347000 | 2353 |
| 575 | 20231226 | 090800 | 25928168500 | 347500 | 347500 | 348000 | 347000 | 3167 |
| 576 | 20231226 | 090700 | 24827740500 | 348000 | 347000 | 348000 | 347000 | 1982 |
| 577 | 20231226 | 090600 | 24139286000 | 347000 | 347000 | 348000 | 346500 | 3898 |
| 578 | 20231226 | 090500 | 22786840000 | 347000 | 348000 | 349500 | 346000 | 8090 |
| 579 | 20231226 | 090400 | 19975482500 | 348000 | 350000 | 351500 | 346500 | 16577 |
| 580 | 20231226 | 090300 | 14203965000 | 350000 | 353000 | 354000 | 350000 | 5275 |
| 581 | 20231226 | 090200 | 12347918000 | 353000 | 354000 | 355000 | 352500 | 6207 |
| 582 | 20231226 | 090100 | 10151651000 | 354000 | 352500 | 357000 | 352000 | 9457 |
| 583 | 20231226 | 090000 | 6798413000 | 353000 | 348000 | 353000 | 348000 | 19348 |