35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 184500 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 45152 |
| 3 | 20231228 | 184400 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 4 | 20231228 | 184300 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 5 | 20231228 | 184200 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 6 | 20231228 | 184100 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 7 | 20231228 | 184000 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 8 | 20231228 | 183900 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 9 | 20231228 | 183800 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 10 | 20231228 | 183700 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 11 | 20231228 | 183600 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 12 | 20231228 | 183500 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 13 | 20231228 | 183400 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 14 | 20231228 | 183300 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 15 | 20231228 | 183200 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 16 | 20231228 | 183100 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 17 | 20231228 | 183000 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 18 | 20231228 | 182900 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 19 | 20231228 | 182800 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 20 | 20231228 | 182700 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 21 | 20231228 | 182600 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 22 | 20231228 | 182500 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 23 | 20231228 | 182400 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 24 | 20231228 | 182300 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 25 | 20231228 | 182200 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 26 | 20231228 | 182100 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 27 | 20231228 | 182000 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 28 | 20231228 | 181900 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 29 | 20231228 | 181800 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 30 | 20231228 | 181700 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 31 | 20231228 | 181600 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 32 | 20231228 | 181500 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 45152 |
| 33 | 20231228 | 181400 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 34 | 20231228 | 181300 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 35 | 20231228 | 181200 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 36 | 20231228 | 181100 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 37 | 20231228 | 181000 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 38 | 20231228 | 180900 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 39 | 20231228 | 180800 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 40 | 20231228 | 180700 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 41 | 20231228 | 180600 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 42 | 20231228 | 180500 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 43 | 20231228 | 180400 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 44 | 20231228 | 180300 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 45 | 20231228 | 180200 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 46 | 20231228 | 180100 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 47 | 20231228 | 180000 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 48 | 20231228 | 175900 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 49 | 20231228 | 175800 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 50 | 20231228 | 175700 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 51 | 20231228 | 175600 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 52 | 20231228 | 175500 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 53 | 20231228 | 175400 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 54 | 20231228 | 175300 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 55 | 20231228 | 175200 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 56 | 20231228 | 175100 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 57 | 20231228 | 175000 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 58 | 20231228 | 174900 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 59 | 20231228 | 174800 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 60 | 20231228 | 174700 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 61 | 20231228 | 174600 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 62 | 20231228 | 174500 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 45152 |
| 63 | 20231228 | 174400 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 64 | 20231228 | 174300 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 65 | 20231228 | 174200 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 66 | 20231228 | 174100 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 67 | 20231228 | 174000 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 68 | 20231228 | 173900 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 69 | 20231228 | 173800 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 70 | 20231228 | 173700 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 71 | 20231228 | 173600 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 72 | 20231228 | 173500 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 73 | 20231228 | 173400 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 74 | 20231228 | 173300 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 75 | 20231228 | 173200 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 76 | 20231228 | 173100 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 77 | 20231228 | 173000 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 78 | 20231228 | 172900 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 79 | 20231228 | 172800 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 80 | 20231228 | 172700 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 81 | 20231228 | 172600 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 82 | 20231228 | 172500 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 83 | 20231228 | 172400 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 84 | 20231228 | 172300 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 85 | 20231228 | 172200 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 86 | 20231228 | 172100 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 87 | 20231228 | 172000 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 88 | 20231228 | 171900 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 89 | 20231228 | 171800 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 90 | 20231228 | 171700 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 91 | 20231228 | 171600 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 92 | 20231228 | 171500 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 45152 |
| 93 | 20231228 | 171400 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 94 | 20231228 | 171300 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 95 | 20231228 | 171200 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 96 | 20231228 | 171100 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 97 | 20231228 | 171000 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 98 | 20231228 | 170900 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 99 | 20231228 | 170800 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 100 | 20231228 | 170700 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 101 | 20231228 | 170600 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 102 | 20231228 | 170500 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 103 | 20231228 | 170400 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 104 | 20231228 | 170300 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 105 | 20231228 | 170200 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 106 | 20231228 | 170100 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 107 | 20231228 | 170000 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 108 | 20231228 | 165900 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 109 | 20231228 | 165800 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 110 | 20231228 | 165700 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 111 | 20231228 | 165600 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 112 | 20231228 | 165500 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 113 | 20231228 | 165400 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 114 | 20231228 | 165300 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 115 | 20231228 | 165200 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 116 | 20231228 | 165100 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 117 | 20231228 | 165000 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 118 | 20231228 | 164900 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 119 | 20231228 | 164800 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 120 | 20231228 | 164700 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 121 | 20231228 | 164600 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 122 | 20231228 | 164500 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 45152 |
| 123 | 20231228 | 164400 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 124 | 20231228 | 164300 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 125 | 20231228 | 164200 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 126 | 20231228 | 164100 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 127 | 20231228 | 164000 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 128 | 20231228 | 163900 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 129 | 20231228 | 163800 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 130 | 20231228 | 163700 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 131 | 20231228 | 163600 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 132 | 20231228 | 163500 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 133 | 20231228 | 163400 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 134 | 20231228 | 163300 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 135 | 20231228 | 163200 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 136 | 20231228 | 163100 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 137 | 20231228 | 163000 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 138 | 20231228 | 162900 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 139 | 20231228 | 162800 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 140 | 20231228 | 162700 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 141 | 20231228 | 162600 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 142 | 20231228 | 162500 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 143 | 20231228 | 162400 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 144 | 20231228 | 162300 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 145 | 20231228 | 162200 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 146 | 20231228 | 162100 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 147 | 20231228 | 162000 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 148 | 20231228 | 161900 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 149 | 20231228 | 161800 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 150 | 20231228 | 161700 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 151 | 20231228 | 161600 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 152 | 20231228 | 161500 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 45152 |
| 153 | 20231228 | 161400 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 154 | 20231228 | 161300 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 155 | 20231228 | 161200 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 156 | 20231228 | 161100 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 157 | 20231228 | 161000 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 158 | 20231228 | 160900 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 159 | 20231228 | 160800 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 160 | 20231228 | 160700 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 161 | 20231228 | 160600 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 162 | 20231228 | 160500 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 163 | 20231228 | 160400 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 164 | 20231228 | 160300 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 165 | 20231228 | 160200 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 166 | 20231228 | 160100 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 167 | 20231228 | 160000 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 168 | 20231228 | 155900 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 169 | 20231228 | 155800 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 170 | 20231228 | 155700 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 171 | 20231228 | 155600 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 172 | 20231228 | 155500 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 173 | 20231228 | 155400 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 174 | 20231228 | 155300 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 175 | 20231228 | 155200 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 176 | 20231228 | 155100 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 177 | 20231228 | 155000 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 178 | 20231228 | 154900 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 179 | 20231228 | 154800 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 180 | 20231228 | 154700 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 181 | 20231228 | 154600 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 182 | 20231228 | 154500 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 45152 |
| 183 | 20231228 | 154400 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 184 | 20231228 | 154300 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 185 | 20231228 | 154200 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 186 | 20231228 | 154100 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 187 | 20231228 | 154000 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 188 | 20231228 | 153900 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 189 | 20231228 | 153800 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 190 | 20231228 | 153700 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 191 | 20231228 | 153600 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 192 | 20231228 | 153500 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 193 | 20231228 | 153400 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 194 | 20231228 | 153300 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 195 | 20231228 | 153200 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 196 | 20231228 | 153100 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 0 |
| 197 | 20231228 | 153000 | 276374884000 | 499500 | 499500 | 499500 | 499500 | 45152 |
| 198 | 20231228 | 152900 | 253821460000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 199 | 20231228 | 152800 | 253821460000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 200 | 20231228 | 152700 | 253821460000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 201 | 20231228 | 152600 | 253821460000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 202 | 20231228 | 152500 | 253821460000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 203 | 20231228 | 152400 | 253821460000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 204 | 20231228 | 152300 | 253821460000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 205 | 20231228 | 152200 | 253821460000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 206 | 20231228 | 152100 | 253821460000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 207 | 20231228 | 152000 | 253821460000 | 498500 | 498500 | 498500 | 498500 | 0 |
| 208 | 20231228 | 151900 | 253821460000 | 498500 | 498000 | 498500 | 498000 | 1493 |
| 209 | 20231228 | 151800 | 253077483000 | 498500 | 498000 | 498500 | 497500 | 3642 |
| 210 | 20231228 | 151700 | 251263778500 | 498000 | 498000 | 498500 | 498000 | 1064 |
| 211 | 20231228 | 151600 | 250733571500 | 498500 | 498000 | 498500 | 498000 | 1343 |
| 212 | 20231228 | 151500 | 250064157000 | 498500 | 498000 | 498500 | 498000 | 425 |
| 213 | 20231228 | 151400 | 249852375000 | 498500 | 498500 | 498500 | 498000 | 2975 |
| 214 | 20231228 | 151300 | 248369480500 | 498500 | 498500 | 498500 | 498000 | 1029 |
| 215 | 20231228 | 151200 | 247856645000 | 498500 | 498500 | 498500 | 498000 | 590 |
| 216 | 20231228 | 151100 | 247562592500 | 498500 | 498000 | 498500 | 497500 | 3828 |
| 217 | 20231228 | 151000 | 245656078500 | 497500 | 498000 | 498000 | 497500 | 662 |
| 218 | 20231228 | 150900 | 245326563000 | 498000 | 497500 | 498000 | 497500 | 508 |
| 219 | 20231228 | 150800 | 245073772500 | 497500 | 497500 | 498000 | 497500 | 1292 |
| 220 | 20231228 | 150700 | 244430812000 | 498000 | 497500 | 498000 | 497000 | 5417 |
| 221 | 20231228 | 150600 | 241735897000 | 497500 | 497000 | 497500 | 497000 | 1957 |
| 222 | 20231228 | 150500 | 240762515500 | 497000 | 497500 | 497500 | 497000 | 814 |
| 223 | 20231228 | 150400 | 240357786500 | 497500 | 497000 | 497500 | 497000 | 747 |
| 224 | 20231228 | 150300 | 239986348000 | 497000 | 497500 | 497500 | 497000 | 939 |
| 225 | 20231228 | 150200 | 239519613000 | 497000 | 497500 | 497500 | 497000 | 642 |
| 226 | 20231228 | 150100 | 239200404000 | 497000 | 497500 | 497500 | 497000 | 563 |
| 227 | 20231228 | 150000 | 238920513000 | 497000 | 497500 | 497500 | 497000 | 431 |
| 228 | 20231228 | 145900 | 238706201000 | 497500 | 497000 | 497500 | 497000 | 280 |
| 229 | 20231228 | 145800 | 238566959000 | 497500 | 497500 | 497500 | 497000 | 388 |
| 230 | 20231228 | 145700 | 238374026000 | 497000 | 497000 | 497500 | 497000 | 921 |
| 231 | 20231228 | 145600 | 237916229000 | 497000 | 498000 | 498000 | 497000 | 2568 |
| 232 | 20231228 | 145500 | 236638617500 | 498000 | 498000 | 498000 | 497500 | 529 |
| 233 | 20231228 | 145400 | 236375245000 | 497500 | 497500 | 498000 | 497500 | 254 |
| 234 | 20231228 | 145300 | 236248780000 | 497500 | 497000 | 497500 | 496500 | 6590 |
| 235 | 20231228 | 145200 | 232972625500 | 497000 | 497000 | 497000 | 496500 | 535 |
| 236 | 20231228 | 145100 | 232706841500 | 496500 | 497000 | 497000 | 496500 | 2171 |
| 237 | 20231228 | 145000 | 231627895500 | 496500 | 496500 | 497000 | 496500 | 1631 |
| 238 | 20231228 | 144900 | 230817489500 | 496500 | 497000 | 497000 | 496500 | 323 |
| 239 | 20231228 | 144800 | 230657051000 | 497000 | 497000 | 497000 | 496500 | 1371 |
| 240 | 20231228 | 144700 | 229976229500 | 496500 | 496500 | 497000 | 496500 | 357 |
| 241 | 20231228 | 144600 | 229798915000 | 496500 | 497000 | 497000 | 496500 | 681 |
| 242 | 20231228 | 144500 | 229460613500 | 496500 | 496500 | 497000 | 496500 | 485 |
| 243 | 20231228 | 144400 | 229219768500 | 497000 | 496500 | 497000 | 496500 | 487 |
| 244 | 20231228 | 144300 | 228977947000 | 497000 | 496500 | 497000 | 496000 | 3507 |
| 245 | 20231228 | 144200 | 227236622500 | 496500 | 496500 | 497000 | 496000 | 548 |
| 246 | 20231228 | 144100 | 226964584000 | 496500 | 496500 | 497000 | 496500 | 2767 |
| 247 | 20231228 | 144000 | 225590748500 | 496500 | 496500 | 497000 | 496500 | 2168 |
| 248 | 20231228 | 143900 | 224514279500 | 497000 | 497000 | 497000 | 496500 | 499 |
| 249 | 20231228 | 143800 | 224266488000 | 496500 | 496500 | 497000 | 496500 | 419 |
| 250 | 20231228 | 143700 | 224058418500 | 496500 | 497000 | 497000 | 496500 | 619 |
| 251 | 20231228 | 143600 | 223750901500 | 497000 | 496500 | 497000 | 496500 | 708 |
| 252 | 20231228 | 143500 | 223399272000 | 496500 | 497000 | 497000 | 496500 | 385 |
| 253 | 20231228 | 143400 | 223208087000 | 497000 | 497000 | 497500 | 496500 | 800 |
| 254 | 20231228 | 143300 | 222810542000 | 497000 | 497000 | 497500 | 497000 | 1509 |
| 255 | 20231228 | 143200 | 222060549000 | 497000 | 497500 | 498000 | 497000 | 5425 |
| 256 | 20231228 | 143100 | 219361938000 | 498000 | 498000 | 498000 | 497500 | 1060 |
| 257 | 20231228 | 143000 | 218834555500 | 498000 | 497500 | 498000 | 497500 | 431 |
| 258 | 20231228 | 142900 | 218620096500 | 498000 | 497500 | 498000 | 497500 | 449 |
| 259 | 20231228 | 142800 | 218396656500 | 498000 | 497500 | 498000 | 497500 | 508 |
| 260 | 20231228 | 142700 | 218143881500 | 498000 | 497500 | 498000 | 497500 | 867 |
| 261 | 20231228 | 142600 | 217712514500 | 497500 | 497500 | 498000 | 497500 | 566 |
| 262 | 20231228 | 142500 | 217430894500 | 497500 | 498000 | 498000 | 497500 | 881 |
| 263 | 20231228 | 142400 | 216992554000 | 497500 | 497500 | 498000 | 497500 | 468 |
| 264 | 20231228 | 142300 | 216759639500 | 497500 | 497500 | 498000 | 497500 | 418 |
| 265 | 20231228 | 142200 | 216551610500 | 497500 | 498000 | 498000 | 497500 | 273 |
| 266 | 20231228 | 142100 | 216415734000 | 498000 | 497500 | 498000 | 497500 | 319 |
| 267 | 20231228 | 142000 | 216257001500 | 497500 | 497500 | 498000 | 497500 | 175 |
| 268 | 20231228 | 141900 | 216169919500 | 497500 | 498000 | 498000 | 497500 | 324 |
| 269 | 20231228 | 141800 | 216008694500 | 498000 | 498000 | 498500 | 497500 | 2580 |
| 270 | 20231228 | 141700 | 214723837500 | 498500 | 498500 | 499000 | 498000 | 7183 |
| 271 | 20231228 | 141600 | 211143095000 | 498500 | 499000 | 499000 | 498500 | 728 |
| 272 | 20231228 | 141500 | 210780084500 | 498500 | 498500 | 499000 | 498500 | 648 |
| 273 | 20231228 | 141400 | 210456933500 | 499000 | 499000 | 499000 | 498500 | 553 |
| 274 | 20231228 | 141300 | 210181117000 | 499000 | 499000 | 499000 | 498500 | 388 |
| 275 | 20231228 | 141200 | 209987625000 | 499000 | 499000 | 499000 | 498500 | 489 |
| 276 | 20231228 | 141100 | 209743748000 | 499000 | 498500 | 499000 | 498500 | 526 |
| 277 | 20231228 | 141000 | 209481420000 | 499000 | 499000 | 499000 | 498500 | 971 |
| 278 | 20231228 | 140900 | 208996947500 | 498500 | 498500 | 499000 | 498500 | 217 |
| 279 | 20231228 | 140800 | 208888689000 | 499000 | 498500 | 499000 | 498500 | 364 |
| 280 | 20231228 | 140700 | 208707159500 | 498500 | 499000 | 499000 | 498500 | 274 |
| 281 | 20231228 | 140600 | 208570442500 | 498500 | 498500 | 499000 | 498500 | 469 |
| 282 | 20231228 | 140500 | 208336467500 | 499000 | 499000 | 499000 | 498500 | 932 |
| 283 | 20231228 | 140400 | 207871431000 | 499000 | 498500 | 499000 | 498500 | 1656 |
| 284 | 20231228 | 140300 | 207045140000 | 499000 | 499000 | 499000 | 498500 | 642 |
| 285 | 20231228 | 140200 | 206724811500 | 498500 | 499000 | 499000 | 498500 | 397 |
| 286 | 20231228 | 140100 | 206526771500 | 499000 | 499000 | 499000 | 498500 | 165 |
| 287 | 20231228 | 140000 | 206444491500 | 499000 | 498500 | 499000 | 498500 | 866 |
| 288 | 20231228 | 135900 | 206012763000 | 498500 | 499000 | 499000 | 498500 | 3451 |
| 289 | 20231228 | 135800 | 204290936500 | 498500 | 498500 | 499000 | 498500 | 463 |
| 290 | 20231228 | 135700 | 204060020500 | 498500 | 499000 | 499000 | 498500 | 264 |
| 291 | 20231228 | 135600 | 203928338500 | 499000 | 499000 | 499000 | 498500 | 169 |
| 292 | 20231228 | 135500 | 203844065000 | 499000 | 499000 | 499000 | 498500 | 297 |
| 293 | 20231228 | 135400 | 203695966500 | 499000 | 498500 | 499000 | 498500 | 148 |
| 294 | 20231228 | 135300 | 203622165000 | 498500 | 498500 | 499000 | 498500 | 263 |
| 295 | 20231228 | 135200 | 203490950500 | 498500 | 498500 | 499000 | 498500 | 154 |
| 296 | 20231228 | 135100 | 203414173500 | 498500 | 498500 | 499000 | 498500 | 408 |
| 297 | 20231228 | 135000 | 203210721000 | 499000 | 498500 | 499000 | 498500 | 385 |
| 298 | 20231228 | 134900 | 203018703500 | 498500 | 499000 | 499000 | 498500 | 356 |
| 299 | 20231228 | 134800 | 202841102500 | 499000 | 499000 | 499500 | 498500 | 1283 |
| 300 | 20231228 | 134700 | 202200900500 | 499500 | 499000 | 499500 | 499000 | 562 |
| 301 | 20231228 | 134600 | 201920399000 | 499500 | 499000 | 499500 | 499000 | 435 |
| 302 | 20231228 | 134500 | 201703324000 | 499000 | 498500 | 499000 | 498500 | 2636 |
| 303 | 20231228 | 134400 | 200387993500 | 499000 | 498500 | 499000 | 498000 | 601 |
| 304 | 20231228 | 134300 | 200088361000 | 498500 | 499000 | 499000 | 498000 | 1089 |
| 305 | 20231228 | 134200 | 199545689500 | 498500 | 498500 | 499000 | 498500 | 1433 |
| 306 | 20231228 | 134100 | 198831205000 | 498500 | 498500 | 499000 | 498500 | 631 |
| 307 | 20231228 | 134000 | 198516400500 | 498500 | 499000 | 499000 | 498500 | 226 |
| 308 | 20231228 | 133900 | 198403708500 | 498500 | 499000 | 499500 | 498500 | 1970 |
| 309 | 20231228 | 133800 | 197420785000 | 499000 | 499500 | 499500 | 499000 | 1258 |
| 310 | 20231228 | 133700 | 196793023000 | 499000 | 499500 | 499500 | 499000 | 307 |
| 311 | 20231228 | 133600 | 196639790000 | 499500 | 499500 | 499500 | 499000 | 429 |
| 312 | 20231228 | 133500 | 196425593000 | 499500 | 499000 | 499500 | 499000 | 831 |
| 313 | 20231228 | 133400 | 196010829000 | 499000 | 499000 | 499500 | 499000 | 342 |
| 314 | 20231228 | 133300 | 195840055000 | 499500 | 499000 | 499500 | 499000 | 417 |
| 315 | 20231228 | 133200 | 195631855000 | 499500 | 499000 | 499500 | 499000 | 157 |
| 316 | 20231228 | 133100 | 195553453000 | 499500 | 499500 | 499500 | 499000 | 350 |
| 317 | 20231228 | 133000 | 195378752500 | 499500 | 498500 | 499500 | 498500 | 3058 |
| 318 | 20231228 | 132900 | 193852697000 | 499000 | 499000 | 499000 | 498500 | 345 |
| 319 | 20231228 | 132800 | 193680622000 | 499000 | 498500 | 499000 | 498500 | 173 |
| 320 | 20231228 | 132700 | 193594352500 | 499000 | 498000 | 499000 | 498000 | 964 |
| 321 | 20231228 | 132600 | 193113770000 | 498500 | 498000 | 498500 | 497500 | 1574 |
| 322 | 20231228 | 132500 | 192329823000 | 498000 | 498000 | 498000 | 497500 | 216 |
| 323 | 20231228 | 132400 | 192222335000 | 497500 | 497500 | 498000 | 497500 | 676 |
| 324 | 20231228 | 132300 | 191885996500 | 497500 | 497500 | 498000 | 497500 | 517 |
| 325 | 20231228 | 132200 | 191628765000 | 497500 | 499000 | 499000 | 497500 | 1871 |
| 326 | 20231228 | 132100 | 190696156000 | 498500 | 499000 | 499500 | 498500 | 1882 |
| 327 | 20231228 | 132000 | 189756964500 | 499500 | 499000 | 499500 | 499000 | 538 |
| 328 | 20231228 | 131900 | 189488349500 | 499000 | 499500 | 499500 | 499000 | 1642 |
| 329 | 20231228 | 131800 | 188668521000 | 499500 | 499500 | 499500 | 499000 | 412 |
| 330 | 20231228 | 131700 | 188462735000 | 499000 | 499000 | 499500 | 499000 | 322 |
| 331 | 20231228 | 131600 | 188301982000 | 499500 | 499500 | 499500 | 499000 | 501 |
| 332 | 20231228 | 131500 | 188051818500 | 499500 | 499000 | 499500 | 499000 | 376 |
| 333 | 20231228 | 131400 | 187864119000 | 499000 | 499000 | 499500 | 499000 | 222 |
| 334 | 20231228 | 131300 | 187753301000 | 499000 | 499000 | 499500 | 499000 | 2058 |
| 335 | 20231228 | 131200 | 186725415000 | 499000 | 499500 | 499500 | 499000 | 1007 |
| 336 | 20231228 | 131100 | 186222763500 | 499000 | 499500 | 499500 | 499000 | 1283 |
| 337 | 20231228 | 131000 | 185582033000 | 499500 | 498000 | 499500 | 498000 | 12099 |
| 338 | 20231228 | 130900 | 179546683500 | 498000 | 498000 | 498500 | 497500 | 4056 |
| 339 | 20231228 | 130800 | 177526595500 | 498000 | 496500 | 498000 | 496500 | 913 |
| 340 | 20231228 | 130700 | 177072535000 | 497000 | 497500 | 497500 | 496500 | 1353 |
| 341 | 20231228 | 130600 | 176399938500 | 497000 | 497000 | 497500 | 497000 | 642 |
| 342 | 20231228 | 130500 | 176080859000 | 497000 | 497500 | 497500 | 497000 | 478 |
| 343 | 20231228 | 130400 | 175843077000 | 497500 | 497500 | 498000 | 497000 | 737 |
| 344 | 20231228 | 130300 | 175476449500 | 498000 | 497500 | 498000 | 497000 | 2177 |
| 345 | 20231228 | 130200 | 174393446500 | 497500 | 497000 | 497500 | 497000 | 420 |
| 346 | 20231228 | 130100 | 174184681500 | 497500 | 497500 | 497500 | 497000 | 635 |
| 347 | 20231228 | 130000 | 173869071500 | 497000 | 497000 | 497500 | 497000 | 694 |
| 348 | 20231228 | 125900 | 173524082000 | 497000 | 497000 | 497500 | 497000 | 352 |
| 349 | 20231228 | 125800 | 173349055000 | 497000 | 497500 | 497500 | 497000 | 2710 |
| 350 | 20231228 | 125700 | 172002089000 | 497000 | 497500 | 497500 | 497000 | 225 |
| 351 | 20231228 | 125600 | 171890219500 | 497500 | 497500 | 497500 | 497000 | 231 |
| 352 | 20231228 | 125500 | 171775342500 | 497500 | 497500 | 497500 | 497000 | 193 |
| 353 | 20231228 | 125400 | 171679373000 | 497500 | 497000 | 497500 | 497000 | 251 |
| 354 | 20231228 | 125300 | 171554593000 | 497500 | 497500 | 497500 | 497000 | 391 |
| 355 | 20231228 | 125200 | 171360081000 | 497500 | 497500 | 497500 | 497000 | 2012 |
| 356 | 20231228 | 125100 | 170359234000 | 497000 | 497500 | 497500 | 497000 | 174 |
| 357 | 20231228 | 125000 | 170272685500 | 497000 | 497500 | 497500 | 497000 | 280 |
| 358 | 20231228 | 124900 | 170133440500 | 497500 | 497500 | 497500 | 497000 | 110 |
| 359 | 20231228 | 124800 | 170078745500 | 497500 | 497500 | 497500 | 497000 | 111 |
| 360 | 20231228 | 124700 | 170023563000 | 497000 | 497000 | 497500 | 497000 | 125 |
| 361 | 20231228 | 124600 | 169961425000 | 497000 | 497500 | 497500 | 497000 | 120 |
| 362 | 20231228 | 124500 | 169901759000 | 497000 | 497000 | 497500 | 496500 | 2533 |
| 363 | 20231228 | 124400 | 168642770000 | 497000 | 496500 | 497000 | 496500 | 331 |
| 364 | 20231228 | 124300 | 168478358500 | 496500 | 496500 | 497000 | 496500 | 178 |
| 365 | 20231228 | 124200 | 168389955500 | 497000 | 497000 | 497000 | 496500 | 176 |
| 366 | 20231228 | 124100 | 168302546500 | 497000 | 496500 | 497000 | 496500 | 965 |
| 367 | 20231228 | 124000 | 167823379500 | 497000 | 496500 | 497000 | 496500 | 861 |
| 368 | 20231228 | 123900 | 167395580500 | 497000 | 496500 | 497000 | 496500 | 62 |
| 369 | 20231228 | 123800 | 167364787500 | 496500 | 497000 | 497500 | 496500 | 1124 |
| 370 | 20231228 | 123700 | 166806227000 | 497000 | 497500 | 497500 | 497000 | 342 |
| 371 | 20231228 | 123600 | 166636247500 | 497000 | 497000 | 497500 | 497000 | 337 |
| 372 | 20231228 | 123500 | 166468728500 | 497000 | 497000 | 497500 | 497000 | 272 |
| 373 | 20231228 | 123400 | 166333512000 | 497000 | 497000 | 497500 | 497000 | 67 |
| 374 | 20231228 | 123300 | 166300205500 | 497000 | 497000 | 497500 | 497000 | 197 |
| 375 | 20231228 | 123200 | 166202254500 | 497500 | 497000 | 497500 | 497000 | 674 |
| 376 | 20231228 | 123100 | 165867251000 | 497000 | 497500 | 497500 | 497000 | 325 |
| 377 | 20231228 | 123000 | 165705688000 | 497000 | 497000 | 497500 | 497000 | 210 |
| 378 | 20231228 | 122900 | 165601295500 | 497500 | 497500 | 497500 | 497000 | 130 |
| 379 | 20231228 | 122800 | 165536637000 | 497500 | 497000 | 497500 | 497000 | 568 |
| 380 | 20231228 | 122700 | 165254066000 | 497000 | 497500 | 497500 | 497000 | 409 |
| 381 | 20231228 | 122600 | 165050716500 | 497000 | 497500 | 497500 | 497000 | 158 |
| 382 | 20231228 | 122500 | 164972160000 | 497000 | 497000 | 497500 | 497000 | 208 |
| 383 | 20231228 | 122400 | 164868752500 | 497000 | 497500 | 498000 | 497000 | 1571 |
| 384 | 20231228 | 122300 | 164087297500 | 497500 | 498000 | 498000 | 497500 | 213 |
| 385 | 20231228 | 122200 | 163981312000 | 497500 | 498000 | 498000 | 497500 | 1093 |
| 386 | 20231228 | 122100 | 163437028500 | 497500 | 498000 | 498000 | 497500 | 657 |
| 387 | 20231228 | 122000 | 163110154000 | 498000 | 497500 | 498000 | 497000 | 1787 |
| 388 | 20231228 | 121900 | 162220869000 | 497500 | 497000 | 497500 | 497000 | 117 |
| 389 | 20231228 | 121800 | 162162695000 | 497000 | 497000 | 497500 | 497000 | 108 |
| 390 | 20231228 | 121700 | 162108984000 | 497500 | 497000 | 497500 | 497000 | 332 |
| 391 | 20231228 | 121600 | 161943821000 | 497500 | 497500 | 498000 | 497000 | 1529 |
| 392 | 20231228 | 121500 | 161183171000 | 497500 | 498000 | 498000 | 497500 | 294 |
| 393 | 20231228 | 121400 | 161036898500 | 497500 | 497500 | 498000 | 497500 | 76 |
| 394 | 20231228 | 121300 | 160999077000 | 498000 | 498000 | 498000 | 497500 | 122 |
| 395 | 20231228 | 121200 | 160938365500 | 498000 | 497500 | 498000 | 497500 | 198 |
| 396 | 20231228 | 121100 | 160839797500 | 497500 | 497500 | 498000 | 497500 | 215 |
| 397 | 20231228 | 121000 | 160732790500 | 497500 | 498000 | 498500 | 497500 | 2045 |
| 398 | 20231228 | 120900 | 159714444000 | 498000 | 498500 | 498500 | 498000 | 137 |
| 399 | 20231228 | 120800 | 159646213500 | 498500 | 498500 | 498500 | 498000 | 294 |
| 400 | 20231228 | 120700 | 159499718000 | 498000 | 498500 | 498500 | 498000 | 1362 |
| 401 | 20231228 | 120600 | 158820950500 | 498500 | 498000 | 498500 | 498000 | 183 |
| 402 | 20231228 | 120500 | 158729796500 | 498500 | 498000 | 498500 | 498000 | 858 |
| 403 | 20231228 | 120400 | 158302248000 | 498500 | 497500 | 498500 | 497500 | 3217 |
| 404 | 20231228 | 120300 | 156700282000 | 498000 | 498000 | 498000 | 497500 | 259 |
| 405 | 20231228 | 120200 | 156571396500 | 497500 | 498000 | 498000 | 497500 | 215 |
| 406 | 20231228 | 120100 | 156464374500 | 497500 | 498000 | 498000 | 497500 | 765 |
| 407 | 20231228 | 120000 | 156083769500 | 497500 | 498000 | 498000 | 497500 | 414 |
| 408 | 20231228 | 115900 | 155877794500 | 497500 | 498000 | 498000 | 497500 | 214 |
| 409 | 20231228 | 115800 | 155771300000 | 498000 | 498000 | 498000 | 497500 | 150 |
| 410 | 20231228 | 115700 | 155696644500 | 498000 | 497500 | 498000 | 497500 | 109 |
| 411 | 20231228 | 115600 | 155642387500 | 498000 | 497500 | 498000 | 497000 | 985 |
| 412 | 20231228 | 115500 | 155152312000 | 497500 | 497500 | 497500 | 497000 | 99 |
| 413 | 20231228 | 115400 | 155103079000 | 497500 | 497000 | 497500 | 497000 | 219 |
| 414 | 20231228 | 115300 | 154994163000 | 498000 | 497500 | 498000 | 497000 | 1497 |
| 415 | 20231228 | 115200 | 154249390500 | 497500 | 498000 | 498000 | 497500 | 650 |
| 416 | 20231228 | 115100 | 153925920500 | 497500 | 498000 | 498000 | 497500 | 279 |
| 417 | 20231228 | 115000 | 153787097500 | 498000 | 497500 | 498000 | 497500 | 313 |
| 418 | 20231228 | 114900 | 153631347500 | 498000 | 497500 | 498000 | 497500 | 69 |
| 419 | 20231228 | 114800 | 153597005000 | 498000 | 498000 | 498000 | 497500 | 103 |
| 420 | 20231228 | 114700 | 153545746500 | 498000 | 498500 | 498500 | 497500 | 1427 |
| 421 | 20231228 | 114600 | 152835102500 | 498000 | 498000 | 498500 | 498000 | 316 |
| 422 | 20231228 | 114500 | 152677718000 | 498000 | 498000 | 498500 | 498000 | 391 |
| 423 | 20231228 | 114400 | 152482910000 | 498000 | 497500 | 498500 | 497500 | 2002 |
| 424 | 20231228 | 114300 | 151485857000 | 497500 | 497500 | 498000 | 497500 | 331 |
| 425 | 20231228 | 114200 | 151321111000 | 497500 | 497500 | 498000 | 497500 | 280 |
| 426 | 20231228 | 114100 | 151181747500 | 498000 | 497500 | 498000 | 497500 | 301 |
| 427 | 20231228 | 114000 | 151031949000 | 498000 | 498000 | 498000 | 497500 | 241 |
| 428 | 20231228 | 113900 | 150911971500 | 497500 | 498000 | 498500 | 497500 | 674 |
| 429 | 20231228 | 113800 | 150576271000 | 498000 | 498000 | 498500 | 498000 | 338 |
| 430 | 20231228 | 113700 | 150407907500 | 498500 | 498000 | 498500 | 498000 | 1689 |
| 431 | 20231228 | 113600 | 149566115000 | 498500 | 498000 | 498500 | 497500 | 2718 |
| 432 | 20231228 | 113500 | 148212581000 | 498000 | 498000 | 498500 | 498000 | 78 |
| 433 | 20231228 | 113400 | 148173730000 | 498000 | 498500 | 498500 | 498000 | 182 |
| 434 | 20231228 | 113300 | 148083050000 | 498000 | 498500 | 498500 | 498000 | 851 |
| 435 | 20231228 | 113200 | 147659167000 | 498000 | 498000 | 498500 | 498000 | 728 |
| 436 | 20231228 | 113100 | 147296577000 | 498000 | 498000 | 498500 | 498000 | 1342 |
| 437 | 20231228 | 113000 | 146627715000 | 498000 | 498000 | 498500 | 498000 | 517 |
| 438 | 20231228 | 112900 | 146370188000 | 498500 | 498000 | 498500 | 498000 | 277 |
| 439 | 20231228 | 112800 | 146232182500 | 498500 | 498000 | 498500 | 498000 | 592 |
| 440 | 20231228 | 112700 | 145937348000 | 498500 | 498000 | 498500 | 498000 | 203 |
| 441 | 20231228 | 112600 | 145836248500 | 498000 | 498500 | 498500 | 498000 | 482 |
| 442 | 20231228 | 112500 | 145596183000 | 498500 | 497500 | 498500 | 497500 | 1547 |
| 443 | 20231228 | 112400 | 144825752000 | 498000 | 498000 | 498000 | 497500 | 910 |
| 444 | 20231228 | 112300 | 144372579000 | 498000 | 498000 | 498000 | 497500 | 511 |
| 445 | 20231228 | 112200 | 144118132500 | 498000 | 497500 | 498000 | 497500 | 438 |
| 446 | 20231228 | 112100 | 143900016500 | 498000 | 497500 | 498000 | 497500 | 169 |
| 447 | 20231228 | 112000 | 143815896500 | 497500 | 497500 | 498000 | 497500 | 1666 |
| 448 | 20231228 | 111900 | 142986280000 | 497500 | 498000 | 498000 | 497500 | 201 |
| 449 | 20231228 | 111800 | 142886204500 | 497500 | 498000 | 498000 | 497500 | 318 |
| 450 | 20231228 | 111700 | 142727983500 | 498000 | 498000 | 498000 | 497500 | 253 |
| 451 | 20231228 | 111600 | 142602055000 | 498000 | 498000 | 498500 | 497500 | 174 |
| 452 | 20231228 | 111500 | 142515412000 | 498500 | 497500 | 498500 | 497500 | 429 |
| 453 | 20231228 | 111400 | 142301740500 | 498000 | 498000 | 498500 | 497500 | 2907 |
| 454 | 20231228 | 111300 | 140854058500 | 498000 | 498000 | 498000 | 497500 | 194 |
| 455 | 20231228 | 111200 | 140757495000 | 498000 | 498000 | 498000 | 497500 | 183 |
| 456 | 20231228 | 111100 | 140666381000 | 498000 | 497500 | 498000 | 497500 | 307 |
| 457 | 20231228 | 111000 | 140513566500 | 498000 | 498000 | 498000 | 497500 | 305 |
| 458 | 20231228 | 110900 | 140361779000 | 498000 | 498000 | 498500 | 497500 | 1583 |
| 459 | 20231228 | 110800 | 139573439000 | 498500 | 498000 | 498500 | 498000 | 1125 |
| 460 | 20231228 | 110700 | 139012746000 | 498500 | 498500 | 498500 | 498000 | 184 |
| 461 | 20231228 | 110600 | 138921073500 | 498500 | 498500 | 498500 | 498000 | 375 |
| 462 | 20231228 | 110500 | 138734260000 | 498500 | 498500 | 498500 | 498000 | 763 |
| 463 | 20231228 | 110400 | 138353919500 | 498000 | 498000 | 498500 | 498000 | 361 |
| 464 | 20231228 | 110300 | 138174102000 | 498500 | 498500 | 498500 | 498000 | 1170 |
| 465 | 20231228 | 110200 | 137590861000 | 498500 | 498500 | 498500 | 498000 | 735 |
| 466 | 20231228 | 110100 | 137224505000 | 498500 | 497500 | 498500 | 497500 | 1883 |
| 467 | 20231228 | 110000 | 136286717000 | 498000 | 498000 | 498000 | 497500 | 545 |
| 468 | 20231228 | 105900 | 136015498000 | 497500 | 498000 | 498000 | 497500 | 331 |
| 469 | 20231228 | 105800 | 135850777000 | 498000 | 497500 | 498000 | 497500 | 215 |
| 470 | 20231228 | 105700 | 135743756500 | 497500 | 498000 | 498000 | 497500 | 1512 |
| 471 | 20231228 | 105600 | 134991245500 | 498000 | 497500 | 498000 | 497500 | 1039 |
| 472 | 20231228 | 105500 | 134474258000 | 497500 | 497500 | 498000 | 497500 | 235 |
| 473 | 20231228 | 105400 | 134357321500 | 497500 | 498000 | 498000 | 497500 | 154 |
| 474 | 20231228 | 105300 | 134280679500 | 497500 | 497500 | 498000 | 497500 | 333 |
| 475 | 20231228 | 105200 | 134114868000 | 498000 | 497000 | 498000 | 497000 | 2521 |
| 476 | 20231228 | 105100 | 132860480500 | 497000 | 497500 | 497500 | 497000 | 256 |
| 477 | 20231228 | 105000 | 132733181000 | 497500 | 497000 | 497500 | 497000 | 900 |
| 478 | 20231228 | 104900 | 132285862000 | 496500 | 496000 | 497000 | 496000 | 630 |
| 479 | 20231228 | 104800 | 131973104500 | 496000 | 496500 | 496500 | 496000 | 268 |
| 480 | 20231228 | 104700 | 131840106500 | 496500 | 497000 | 497500 | 496000 | 1069 |
| 481 | 20231228 | 104600 | 131309279000 | 497000 | 497500 | 497500 | 497000 | 389 |
| 482 | 20231228 | 104500 | 131115928000 | 497000 | 497000 | 497500 | 496500 | 485 |
| 483 | 20231228 | 104400 | 130874825500 | 496500 | 497500 | 497500 | 496500 | 677 |
| 484 | 20231228 | 104300 | 130538402500 | 497000 | 497000 | 497500 | 497000 | 209 |
| 485 | 20231228 | 104200 | 130434521500 | 497000 | 497000 | 497500 | 497000 | 325 |
| 486 | 20231228 | 104100 | 130272969500 | 497000 | 496500 | 497500 | 496000 | 1531 |
| 487 | 20231228 | 104000 | 129512433500 | 496000 | 496500 | 496500 | 496000 | 1039 |
| 488 | 20231228 | 103900 | 128996899500 | 496000 | 496000 | 496500 | 496000 | 319 |
| 489 | 20231228 | 103800 | 128838640000 | 496500 | 496000 | 496500 | 496000 | 189 |
| 490 | 20231228 | 103700 | 128744834000 | 496000 | 496500 | 496500 | 496000 | 406 |
| 491 | 20231228 | 103600 | 128543428500 | 496000 | 497000 | 497500 | 496000 | 1648 |
| 492 | 20231228 | 103500 | 127724870500 | 497000 | 497500 | 497500 | 497000 | 253 |
| 493 | 20231228 | 103400 | 127599072500 | 497000 | 497500 | 497500 | 497000 | 423 |
| 494 | 20231228 | 103300 | 127388660500 | 497000 | 497000 | 497500 | 497000 | 524 |
| 495 | 20231228 | 103200 | 127128225500 | 497000 | 497000 | 497500 | 496500 | 462 |
| 496 | 20231228 | 103100 | 126898629000 | 497000 | 497000 | 497500 | 497000 | 663 |
| 497 | 20231228 | 103000 | 126569113500 | 497000 | 497500 | 497500 | 497000 | 220 |
| 498 | 20231228 | 102900 | 126459749000 | 497500 | 497500 | 497500 | 497000 | 108 |
| 499 | 20231228 | 102800 | 126406040500 | 497500 | 497500 | 497500 | 497000 | 109 |
| 500 | 20231228 | 102700 | 126351833000 | 497000 | 498000 | 498000 | 497000 | 490 |
| 501 | 20231228 | 102600 | 126108056500 | 498000 | 498000 | 498000 | 497500 | 271 |
| 502 | 20231228 | 102500 | 125973208000 | 498000 | 497000 | 498000 | 497000 | 384 |
| 503 | 20231228 | 102400 | 125782149000 | 497000 | 497000 | 497500 | 496500 | 982 |
| 504 | 20231228 | 102300 | 125293963000 | 496500 | 497000 | 497000 | 496500 | 362 |
| 505 | 20231228 | 102200 | 125114127500 | 496500 | 497000 | 497500 | 496500 | 355 |
| 506 | 20231228 | 102100 | 124937696000 | 496500 | 497500 | 497500 | 496500 | 596 |
| 507 | 20231228 | 102000 | 124641358500 | 497500 | 498000 | 498000 | 497500 | 960 |
| 508 | 20231228 | 101900 | 124163611500 | 498000 | 497500 | 498000 | 497500 | 507 |
| 509 | 20231228 | 101800 | 123911315500 | 497500 | 497000 | 497500 | 497000 | 1281 |
| 510 | 20231228 | 101700 | 123274084000 | 497000 | 496500 | 497000 | 496000 | 1575 |
| 511 | 20231228 | 101600 | 122491508500 | 496500 | 496500 | 496500 | 496000 | 464 |
| 512 | 20231228 | 101500 | 122261289500 | 496500 | 497000 | 497500 | 496000 | 2846 |
| 513 | 20231228 | 101400 | 120847331500 | 497500 | 497000 | 497500 | 496500 | 1211 |
| 514 | 20231228 | 101300 | 120245526500 | 496500 | 496500 | 497000 | 496500 | 753 |
| 515 | 20231228 | 101200 | 119871413500 | 496500 | 496000 | 496500 | 495500 | 2443 |
| 516 | 20231228 | 101100 | 118659219000 | 496000 | 495500 | 496500 | 495500 | 1417 |
| 517 | 20231228 | 101000 | 117956623000 | 496000 | 496000 | 496000 | 495500 | 371 |
| 518 | 20231228 | 100900 | 117772729000 | 495500 | 496000 | 496000 | 495500 | 317 |
| 519 | 20231228 | 100800 | 117615552000 | 495500 | 495000 | 496000 | 494500 | 1803 |
| 520 | 20231228 | 100700 | 116722546000 | 495000 | 494500 | 495000 | 494500 | 1634 |
| 521 | 20231228 | 100600 | 115914214000 | 494500 | 494500 | 495000 | 494500 | 638 |
| 522 | 20231228 | 100500 | 115598674000 | 494500 | 495000 | 495500 | 494500 | 1211 |
| 523 | 20231228 | 100400 | 114999296500 | 495500 | 495500 | 495500 | 495000 | 1944 |
| 524 | 20231228 | 100300 | 114036598500 | 495500 | 495500 | 496000 | 495000 | 674 |
| 525 | 20231228 | 100200 | 113702624500 | 495500 | 496000 | 496000 | 495000 | 590 |
| 526 | 20231228 | 100100 | 113410298000 | 495500 | 495500 | 496000 | 495000 | 966 |
| 527 | 20231228 | 100000 | 112931751000 | 495500 | 495500 | 495500 | 495000 | 790 |
| 528 | 20231228 | 095900 | 112540511000 | 495000 | 496000 | 496000 | 495000 | 2063 |
| 529 | 20231228 | 095800 | 111518693000 | 496000 | 495500 | 496000 | 495500 | 311 |
| 530 | 20231228 | 095700 | 111364547500 | 495500 | 495500 | 496000 | 495000 | 1117 |
| 531 | 20231228 | 095600 | 110811209000 | 495500 | 495000 | 495500 | 495000 | 731 |
| 532 | 20231228 | 095500 | 110449310500 | 495500 | 495000 | 495500 | 495000 | 496 |
| 533 | 20231228 | 095400 | 110203668500 | 495000 | 495500 | 496000 | 495000 | 845 |
| 534 | 20231228 | 095300 | 109785195000 | 495500 | 495500 | 496000 | 495500 | 673 |
| 535 | 20231228 | 095200 | 109451711000 | 495500 | 494500 | 496500 | 494500 | 5288 |
| 536 | 20231228 | 095100 | 106831547000 | 495000 | 494500 | 495500 | 494500 | 976 |
| 537 | 20231228 | 095000 | 106348717500 | 494500 | 494000 | 495500 | 494000 | 2117 |
| 538 | 20231228 | 094900 | 105301491500 | 494000 | 494500 | 495000 | 494000 | 1609 |
| 539 | 20231228 | 094800 | 104505787500 | 494500 | 495000 | 495500 | 494500 | 972 |
| 540 | 20231228 | 094700 | 104024880000 | 495000 | 495000 | 495500 | 494500 | 2854 |
| 541 | 20231228 | 094600 | 102612186500 | 495000 | 496000 | 496000 | 495000 | 1560 |
| 542 | 20231228 | 094500 | 101839079500 | 495500 | 495500 | 496000 | 495500 | 1741 |
| 543 | 20231228 | 094400 | 100976173000 | 495500 | 496500 | 496500 | 495500 | 3529 |
| 544 | 20231228 | 094300 | 99226008500 | 496500 | 496000 | 496500 | 496000 | 436 |
| 545 | 20231228 | 094200 | 99009646500 | 496500 | 496500 | 496500 | 496000 | 1097 |
| 546 | 20231228 | 094100 | 98465333500 | 496500 | 496000 | 497000 | 495500 | 1044 |
| 547 | 20231228 | 094000 | 97947094000 | 496000 | 496500 | 496500 | 495500 | 2144 |
| 548 | 20231228 | 093900 | 96883729000 | 496000 | 497000 | 497000 | 496000 | 2466 |
| 549 | 20231228 | 093800 | 95659916000 | 496500 | 497000 | 497000 | 496500 | 1107 |
| 550 | 20231228 | 093700 | 95110110500 | 496500 | 497000 | 497500 | 496500 | 1761 |
| 551 | 20231228 | 093600 | 94235126000 | 497000 | 499000 | 499000 | 497000 | 3887 |
| 552 | 20231228 | 093500 | 92299843000 | 498500 | 498500 | 499000 | 498500 | 1503 |
| 553 | 20231228 | 093400 | 91550120500 | 498500 | 499000 | 499000 | 498500 | 1319 |
| 554 | 20231228 | 093300 | 90892520000 | 499000 | 499000 | 499000 | 498500 | 710 |
| 555 | 20231228 | 093200 | 90538414000 | 498500 | 498500 | 499000 | 498000 | 941 |
| 556 | 20231228 | 093100 | 90069298000 | 498500 | 498500 | 499000 | 498000 | 1586 |
| 557 | 20231228 | 093000 | 89278596500 | 498500 | 498500 | 499000 | 498000 | 1595 |
| 558 | 20231228 | 092900 | 88483470500 | 498500 | 498500 | 499000 | 498000 | 1999 |
| 559 | 20231228 | 092800 | 87487247000 | 499000 | 499500 | 499500 | 498500 | 3230 |
| 560 | 20231228 | 092700 | 85876041500 | 499000 | 501000 | 501000 | 498500 | 5192 |
| 561 | 20231228 | 092600 | 83281161500 | 500000 | 499500 | 501000 | 499500 | 9104 |
| 562 | 20231228 | 092500 | 78729165500 | 499000 | 498500 | 499500 | 498500 | 3764 |
| 563 | 20231228 | 092400 | 76849855000 | 499000 | 499000 | 499500 | 498000 | 2171 |
| 564 | 20231228 | 092300 | 75767444500 | 499000 | 499500 | 500000 | 499000 | 2763 |
| 565 | 20231228 | 092200 | 74387614500 | 499500 | 500000 | 500000 | 499500 | 3204 |
| 566 | 20231228 | 092100 | 72786637500 | 500000 | 500000 | 500000 | 499500 | 2121 |
| 567 | 20231228 | 092000 | 71726531500 | 500000 | 498000 | 500000 | 498000 | 8129 |
| 568 | 20231228 | 091900 | 67669688000 | 498500 | 496500 | 498500 | 496500 | 3086 |
| 569 | 20231228 | 091800 | 66134360000 | 496500 | 496500 | 497000 | 496000 | 2056 |
| 570 | 20231228 | 091700 | 65113453500 | 496500 | 496500 | 497500 | 496500 | 1327 |
| 571 | 20231228 | 091600 | 64454082000 | 496500 | 497500 | 498000 | 496000 | 3130 |
| 572 | 20231228 | 091500 | 62898850000 | 497500 | 499000 | 499000 | 497000 | 3368 |
| 573 | 20231228 | 091400 | 61220702500 | 499000 | 499000 | 499500 | 498500 | 5928 |
| 574 | 20231228 | 091300 | 58262671000 | 499000 | 499000 | 499500 | 498500 | 7360 |
| 575 | 20231228 | 091200 | 54590206000 | 499000 | 497000 | 499000 | 497000 | 6214 |
| 576 | 20231228 | 091100 | 51495414500 | 497500 | 496500 | 497500 | 496000 | 5629 |
| 577 | 20231228 | 091000 | 48699336000 | 496500 | 495500 | 496500 | 494500 | 4060 |
| 578 | 20231228 | 090900 | 46686451000 | 495000 | 494000 | 496000 | 493500 | 3877 |
| 579 | 20231228 | 090800 | 44766818000 | 494500 | 495500 | 495500 | 493000 | 7283 |
| 580 | 20231228 | 090700 | 41166079500 | 495000 | 496500 | 497000 | 495000 | 5160 |
| 581 | 20231228 | 090600 | 38606655500 | 497000 | 496000 | 497000 | 495500 | 6648 |
| 582 | 20231228 | 090500 | 35308210000 | 496500 | 495000 | 496500 | 495000 | 2745 |
| 583 | 20231228 | 090400 | 33947108000 | 495000 | 496500 | 496500 | 493500 | 8665 |
| 584 | 20231228 | 090300 | 29659805000 | 496500 | 498500 | 499000 | 496000 | 10885 |
| 585 | 20231228 | 090200 | 24250789000 | 499000 | 498500 | 499000 | 498000 | 5105 |
| 586 | 20231228 | 090100 | 21704958500 | 498500 | 499500 | 502000 | 498000 | 13759 |
| 587 | 20231228 | 090000 | 14835396500 | 500000 | 495500 | 501000 | 495500 | 29793 |