36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 190100 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 15109 |
| 3 | 20231227 | 190000 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 4 | 20231227 | 185900 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 5 | 20231227 | 185800 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 6 | 20231227 | 185700 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 7 | 20231227 | 185600 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 8 | 20231227 | 185500 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 9 | 20231227 | 185400 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 10 | 20231227 | 185300 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 11 | 20231227 | 185200 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 12 | 20231227 | 185100 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 13 | 20231227 | 185000 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 14 | 20231227 | 184900 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 15 | 20231227 | 184800 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 16 | 20231227 | 184700 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 17 | 20231227 | 184600 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 18 | 20231227 | 184500 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 19 | 20231227 | 184400 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 20 | 20231227 | 184300 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 21 | 20231227 | 184200 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 22 | 20231227 | 184100 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 23 | 20231227 | 184000 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 24 | 20231227 | 183900 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 25 | 20231227 | 183800 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 26 | 20231227 | 183700 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 27 | 20231227 | 183600 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 28 | 20231227 | 183500 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 29 | 20231227 | 183400 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 30 | 20231227 | 183300 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 31 | 20231227 | 183200 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 32 | 20231227 | 183100 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 15109 |
| 33 | 20231227 | 183000 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 34 | 20231227 | 182900 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 35 | 20231227 | 182800 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 36 | 20231227 | 182700 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 37 | 20231227 | 182600 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 38 | 20231227 | 182500 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 39 | 20231227 | 182400 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 40 | 20231227 | 182300 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 41 | 20231227 | 182200 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 42 | 20231227 | 182100 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 43 | 20231227 | 182000 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 44 | 20231227 | 181900 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 45 | 20231227 | 181800 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 46 | 20231227 | 181700 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 47 | 20231227 | 181600 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 48 | 20231227 | 181500 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 49 | 20231227 | 181400 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 50 | 20231227 | 181300 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 51 | 20231227 | 181200 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 52 | 20231227 | 181100 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 53 | 20231227 | 181000 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 54 | 20231227 | 180900 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 55 | 20231227 | 180800 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 56 | 20231227 | 180700 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 57 | 20231227 | 180600 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 58 | 20231227 | 180500 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 59 | 20231227 | 180400 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 60 | 20231227 | 180300 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 61 | 20231227 | 180200 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 62 | 20231227 | 180100 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 15109 |
| 63 | 20231227 | 180000 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 64 | 20231227 | 175900 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 65 | 20231227 | 175800 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 66 | 20231227 | 175700 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 67 | 20231227 | 175600 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 68 | 20231227 | 175500 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 69 | 20231227 | 175400 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 70 | 20231227 | 175300 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 71 | 20231227 | 175200 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 72 | 20231227 | 175100 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 73 | 20231227 | 175000 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 74 | 20231227 | 174900 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 75 | 20231227 | 174800 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 76 | 20231227 | 174700 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 77 | 20231227 | 174600 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 78 | 20231227 | 174500 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 79 | 20231227 | 174400 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 80 | 20231227 | 174300 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 81 | 20231227 | 174200 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 82 | 20231227 | 174100 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 83 | 20231227 | 174000 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 84 | 20231227 | 173900 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 85 | 20231227 | 173800 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 86 | 20231227 | 173700 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 87 | 20231227 | 173600 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 88 | 20231227 | 173500 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 89 | 20231227 | 173400 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 90 | 20231227 | 173300 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 91 | 20231227 | 173200 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 92 | 20231227 | 173100 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 15109 |
| 93 | 20231227 | 173000 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 94 | 20231227 | 172900 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 95 | 20231227 | 172800 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 96 | 20231227 | 172700 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 97 | 20231227 | 172600 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 98 | 20231227 | 172500 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 99 | 20231227 | 172400 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 100 | 20231227 | 172300 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 101 | 20231227 | 172200 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 102 | 20231227 | 172100 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 103 | 20231227 | 172000 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 104 | 20231227 | 171900 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 105 | 20231227 | 171800 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 106 | 20231227 | 171700 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 107 | 20231227 | 171600 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 108 | 20231227 | 171500 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 109 | 20231227 | 171400 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 110 | 20231227 | 171300 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 111 | 20231227 | 171200 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 112 | 20231227 | 171100 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 113 | 20231227 | 171000 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 114 | 20231227 | 170900 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 115 | 20231227 | 170800 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 116 | 20231227 | 170700 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 117 | 20231227 | 170600 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 118 | 20231227 | 170500 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 119 | 20231227 | 170400 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 120 | 20231227 | 170300 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 121 | 20231227 | 170200 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 122 | 20231227 | 170100 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 15109 |
| 123 | 20231227 | 170000 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 124 | 20231227 | 165900 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 125 | 20231227 | 165800 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 126 | 20231227 | 165700 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 127 | 20231227 | 165600 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 128 | 20231227 | 165500 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 129 | 20231227 | 165400 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 130 | 20231227 | 165300 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 131 | 20231227 | 165200 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 132 | 20231227 | 165100 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 133 | 20231227 | 165000 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 134 | 20231227 | 164900 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 135 | 20231227 | 164800 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 136 | 20231227 | 164700 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 137 | 20231227 | 164600 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 138 | 20231227 | 164500 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 139 | 20231227 | 164400 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 140 | 20231227 | 164300 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 141 | 20231227 | 164200 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 142 | 20231227 | 164100 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 143 | 20231227 | 164000 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 144 | 20231227 | 163900 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 145 | 20231227 | 163800 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 146 | 20231227 | 163700 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 147 | 20231227 | 163600 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 148 | 20231227 | 163500 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 149 | 20231227 | 163400 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 150 | 20231227 | 163300 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 151 | 20231227 | 163200 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 152 | 20231227 | 163100 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 15109 |
| 153 | 20231227 | 163000 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 154 | 20231227 | 162900 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 155 | 20231227 | 162800 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 156 | 20231227 | 162700 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 157 | 20231227 | 162600 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 158 | 20231227 | 162500 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 159 | 20231227 | 162400 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 160 | 20231227 | 162300 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 161 | 20231227 | 162200 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 162 | 20231227 | 162100 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 163 | 20231227 | 162000 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 164 | 20231227 | 161900 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 165 | 20231227 | 161800 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 166 | 20231227 | 161700 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 167 | 20231227 | 161600 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 168 | 20231227 | 161500 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 169 | 20231227 | 161400 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 170 | 20231227 | 161300 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 171 | 20231227 | 161200 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 172 | 20231227 | 161100 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 173 | 20231227 | 161000 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 174 | 20231227 | 160900 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 175 | 20231227 | 160800 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 176 | 20231227 | 160700 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 177 | 20231227 | 160600 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 178 | 20231227 | 160500 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 179 | 20231227 | 160400 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 180 | 20231227 | 160300 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 181 | 20231227 | 160200 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 182 | 20231227 | 160100 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 15109 |
| 183 | 20231227 | 160000 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 184 | 20231227 | 155900 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 185 | 20231227 | 155800 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 186 | 20231227 | 155700 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 187 | 20231227 | 155600 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 188 | 20231227 | 155500 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 189 | 20231227 | 155400 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 190 | 20231227 | 155300 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 191 | 20231227 | 155200 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 192 | 20231227 | 155100 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 193 | 20231227 | 155000 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 194 | 20231227 | 154900 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 195 | 20231227 | 154800 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 196 | 20231227 | 154700 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 197 | 20231227 | 154600 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 198 | 20231227 | 154500 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 199 | 20231227 | 154400 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 200 | 20231227 | 154300 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 201 | 20231227 | 154200 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 202 | 20231227 | 154100 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 203 | 20231227 | 154000 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 204 | 20231227 | 153900 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 205 | 20231227 | 153800 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 206 | 20231227 | 153700 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 207 | 20231227 | 153600 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 208 | 20231227 | 153500 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 209 | 20231227 | 153400 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 210 | 20231227 | 153300 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 211 | 20231227 | 153200 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 212 | 20231227 | 153100 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 15109 |
| 213 | 20231227 | 153000 | 515298398500 | 282000 | 282000 | 282000 | 282000 | 15109 |
| 214 | 20231227 | 152900 | 511037660500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 215 | 20231227 | 152800 | 511037660500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 216 | 20231227 | 152700 | 511037660500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 217 | 20231227 | 152600 | 511037660500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 218 | 20231227 | 152500 | 511037660500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 219 | 20231227 | 152400 | 511037660500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 220 | 20231227 | 152300 | 511037660500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 221 | 20231227 | 152200 | 511037660500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 222 | 20231227 | 152100 | 511037660500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 223 | 20231227 | 152000 | 511037660500 | 284000 | 284000 | 284000 | 284000 | 0 |
| 224 | 20231227 | 151900 | 511037660500 | 284000 | 282500 | 284000 | 281000 | 7913 |
| 225 | 20231227 | 151800 | 508802550500 | 283000 | 280000 | 283000 | 280000 | 5126 |
| 226 | 20231227 | 151700 | 507359286000 | 280500 | 279000 | 281500 | 278500 | 5361 |
| 227 | 20231227 | 151600 | 505857943000 | 279000 | 278500 | 279500 | 277000 | 5862 |
| 228 | 20231227 | 151500 | 504228575500 | 278500 | 278500 | 279500 | 278500 | 2952 |
| 229 | 20231227 | 151400 | 503405361000 | 279000 | 279500 | 280000 | 278000 | 3163 |
| 230 | 20231227 | 151300 | 502522676500 | 279500 | 279500 | 280000 | 278500 | 2921 |
| 231 | 20231227 | 151200 | 501707013000 | 279500 | 281000 | 281000 | 279500 | 3416 |
| 232 | 20231227 | 151100 | 500750341000 | 281000 | 280000 | 281000 | 279500 | 1633 |
| 233 | 20231227 | 151000 | 500292931000 | 280000 | 280500 | 281000 | 279500 | 3916 |
| 234 | 20231227 | 150900 | 499195475000 | 281000 | 279000 | 281000 | 279000 | 1819 |
| 235 | 20231227 | 150800 | 498685663000 | 279000 | 279500 | 280000 | 278000 | 3847 |
| 236 | 20231227 | 150700 | 497613070000 | 279500 | 281500 | 282000 | 279500 | 3423 |
| 237 | 20231227 | 150600 | 496653083000 | 282000 | 280500 | 282000 | 280000 | 3415 |
| 238 | 20231227 | 150500 | 495694361000 | 281000 | 284500 | 284500 | 280500 | 4577 |
| 239 | 20231227 | 150400 | 494400655000 | 284500 | 283000 | 284500 | 282500 | 4178 |
| 240 | 20231227 | 150300 | 493216765500 | 283000 | 283000 | 283000 | 280500 | 4100 |
| 241 | 20231227 | 150200 | 492059905000 | 283000 | 283000 | 284500 | 282500 | 6655 |
| 242 | 20231227 | 150100 | 490172057500 | 282500 | 279500 | 283000 | 279000 | 5718 |
| 243 | 20231227 | 150000 | 488559907500 | 279500 | 280000 | 280000 | 279000 | 1169 |
| 244 | 20231227 | 145900 | 488233150000 | 279500 | 281000 | 281000 | 279000 | 1778 |
| 245 | 20231227 | 145800 | 487735403500 | 281000 | 278500 | 281500 | 278500 | 2333 |
| 246 | 20231227 | 145700 | 487080927500 | 278500 | 279000 | 279500 | 278000 | 2192 |
| 247 | 20231227 | 145600 | 486469552500 | 279500 | 278000 | 279500 | 278000 | 3402 |
| 248 | 20231227 | 145500 | 485522041500 | 278000 | 282000 | 282500 | 278000 | 6918 |
| 249 | 20231227 | 145400 | 483579166000 | 281500 | 279500 | 282500 | 278500 | 6931 |
| 250 | 20231227 | 145300 | 481636703500 | 279000 | 275500 | 280000 | 275500 | 5172 |
| 251 | 20231227 | 145200 | 480198275000 | 276500 | 275000 | 276500 | 274500 | 1425 |
| 252 | 20231227 | 145100 | 479805466500 | 275000 | 275000 | 275500 | 274000 | 1044 |
| 253 | 20231227 | 145000 | 479518562500 | 275000 | 276000 | 276000 | 275000 | 1400 |
| 254 | 20231227 | 144900 | 479132663500 | 276500 | 274500 | 276500 | 274000 | 2565 |
| 255 | 20231227 | 144800 | 478427028000 | 274500 | 274000 | 275000 | 273500 | 1725 |
| 256 | 20231227 | 144700 | 477953941500 | 274500 | 272000 | 275000 | 271500 | 3524 |
| 257 | 20231227 | 144600 | 476993255500 | 271500 | 272000 | 272500 | 271500 | 2470 |
| 258 | 20231227 | 144500 | 476321849000 | 272000 | 272000 | 273500 | 272000 | 2241 |
| 259 | 20231227 | 144400 | 475711298500 | 272000 | 274000 | 274500 | 270500 | 15953 |
| 260 | 20231227 | 144300 | 471371232000 | 274000 | 275000 | 275000 | 274000 | 1233 |
| 261 | 20231227 | 144200 | 471032706500 | 275000 | 274500 | 275500 | 274500 | 551 |
| 262 | 20231227 | 144100 | 470881108500 | 275000 | 275500 | 276000 | 274500 | 1525 |
| 263 | 20231227 | 144000 | 470461279000 | 275500 | 275500 | 276000 | 275000 | 649 |
| 264 | 20231227 | 143900 | 470282389000 | 275500 | 275000 | 275500 | 274500 | 1136 |
| 265 | 20231227 | 143800 | 469969859000 | 275500 | 275000 | 276500 | 274500 | 1036 |
| 266 | 20231227 | 143700 | 469684591000 | 274500 | 276500 | 276500 | 274000 | 3859 |
| 267 | 20231227 | 143600 | 468623753000 | 276500 | 277000 | 277000 | 276500 | 540 |
| 268 | 20231227 | 143500 | 468474353000 | 277000 | 276500 | 278000 | 276000 | 1278 |
| 269 | 20231227 | 143400 | 468120708000 | 276500 | 278000 | 278500 | 276000 | 1936 |
| 270 | 20231227 | 143300 | 467584172500 | 278000 | 278500 | 279000 | 277000 | 1380 |
| 271 | 20231227 | 143200 | 467200627500 | 279000 | 277500 | 279000 | 277500 | 1954 |
| 272 | 20231227 | 143100 | 466657176500 | 277000 | 277000 | 277500 | 276500 | 1005 |
| 273 | 20231227 | 143000 | 466378660500 | 276500 | 277500 | 278500 | 275500 | 3433 |
| 274 | 20231227 | 142900 | 465425837000 | 278000 | 276500 | 278000 | 276500 | 1581 |
| 275 | 20231227 | 142800 | 464987558000 | 276500 | 276000 | 278500 | 275500 | 3014 |
| 276 | 20231227 | 142700 | 464151900500 | 275500 | 275000 | 277000 | 275000 | 1260 |
| 277 | 20231227 | 142600 | 463803853500 | 275000 | 275000 | 275500 | 274000 | 774 |
| 278 | 20231227 | 142500 | 463591186500 | 275000 | 274500 | 276000 | 274500 | 1001 |
| 279 | 20231227 | 142400 | 463315644000 | 274500 | 275000 | 275000 | 273500 | 2981 |
| 280 | 20231227 | 142300 | 462499336000 | 274500 | 276500 | 277000 | 274500 | 1693 |
| 281 | 20231227 | 142200 | 462032924000 | 277000 | 277000 | 278000 | 276500 | 2072 |
| 282 | 20231227 | 142100 | 461458413500 | 276500 | 276500 | 277000 | 275500 | 1329 |
| 283 | 20231227 | 142000 | 461090949500 | 277000 | 275500 | 277000 | 275000 | 2242 |
| 284 | 20231227 | 141900 | 460471877500 | 276000 | 276000 | 277000 | 275000 | 3297 |
| 285 | 20231227 | 141800 | 459561477500 | 275500 | 274500 | 276000 | 274500 | 3035 |
| 286 | 20231227 | 141700 | 458726187000 | 275000 | 273000 | 275000 | 273000 | 2760 |
| 287 | 20231227 | 141600 | 457969794500 | 273500 | 274000 | 274500 | 272500 | 4960 |
| 288 | 20231227 | 141500 | 456614152500 | 274000 | 274500 | 275000 | 274000 | 3209 |
| 289 | 20231227 | 141400 | 455733531500 | 274500 | 276500 | 277000 | 273000 | 12039 |
| 290 | 20231227 | 141300 | 452428704000 | 276500 | 276500 | 277000 | 276500 | 2156 |
| 291 | 20231227 | 141200 | 451832406000 | 276500 | 277000 | 277500 | 276000 | 3643 |
| 292 | 20231227 | 141100 | 450824350000 | 277000 | 278000 | 279000 | 277000 | 1436 |
| 293 | 20231227 | 141000 | 450425140500 | 278000 | 278000 | 278500 | 277500 | 3540 |
| 294 | 20231227 | 140900 | 449441623000 | 278000 | 279000 | 279500 | 277500 | 2073 |
| 295 | 20231227 | 140800 | 448865041000 | 279000 | 279500 | 280000 | 278000 | 1559 |
| 296 | 20231227 | 140700 | 448430459500 | 279500 | 281500 | 281500 | 279000 | 2448 |
| 297 | 20231227 | 140600 | 447745890500 | 281000 | 279000 | 281500 | 278500 | 2296 |
| 298 | 20231227 | 140500 | 447102405000 | 279000 | 277500 | 279500 | 277500 | 2169 |
| 299 | 20231227 | 140400 | 446497754000 | 277500 | 279000 | 279000 | 277500 | 1721 |
| 300 | 20231227 | 140300 | 446019442500 | 279000 | 278000 | 279500 | 277000 | 3161 |
| 301 | 20231227 | 140200 | 445139638500 | 278000 | 277000 | 278500 | 277000 | 2854 |
| 302 | 20231227 | 140100 | 444347406500 | 277000 | 279000 | 280000 | 275500 | 8840 |
| 303 | 20231227 | 140000 | 441897521000 | 279000 | 281500 | 282000 | 279000 | 3382 |
| 304 | 20231227 | 135900 | 440949392000 | 281500 | 280000 | 281500 | 279500 | 3414 |
| 305 | 20231227 | 135800 | 439991398500 | 280000 | 280000 | 280500 | 278000 | 6347 |
| 306 | 20231227 | 135700 | 438220611000 | 280500 | 281000 | 282000 | 280000 | 3936 |
| 307 | 20231227 | 135600 | 437114047500 | 281000 | 281500 | 281500 | 279000 | 7141 |
| 308 | 20231227 | 135500 | 435112883500 | 281500 | 282500 | 284500 | 280500 | 7088 |
| 309 | 20231227 | 135400 | 433113894500 | 282500 | 286500 | 287000 | 281500 | 8567 |
| 310 | 20231227 | 135300 | 430673422500 | 287000 | 287000 | 288500 | 286000 | 13471 |
| 311 | 20231227 | 135200 | 426803550000 | 287000 | 282500 | 289000 | 282000 | 18920 |
| 312 | 20231227 | 135100 | 421394567500 | 283000 | 282000 | 283000 | 280000 | 4251 |
| 313 | 20231227 | 135000 | 420197926000 | 282500 | 281000 | 284000 | 281000 | 9053 |
| 314 | 20231227 | 134900 | 417638724000 | 281000 | 282500 | 282500 | 278500 | 8498 |
| 315 | 20231227 | 134800 | 415254933000 | 282500 | 280500 | 282500 | 279000 | 10954 |
| 316 | 20231227 | 134700 | 412178823500 | 280500 | 275500 | 281000 | 275500 | 11932 |
| 317 | 20231227 | 134600 | 408849425500 | 276000 | 275000 | 277500 | 274500 | 9029 |
| 318 | 20231227 | 134500 | 406354229500 | 275000 | 273000 | 275000 | 273000 | 2496 |
| 319 | 20231227 | 134400 | 405669989000 | 273500 | 273000 | 273500 | 272500 | 1367 |
| 320 | 20231227 | 134300 | 405296844500 | 273000 | 273500 | 274000 | 272500 | 2515 |
| 321 | 20231227 | 134200 | 404609915000 | 273000 | 274000 | 274500 | 272500 | 3394 |
| 322 | 20231227 | 134100 | 403682553500 | 274000 | 273000 | 274500 | 273000 | 2226 |
| 323 | 20231227 | 134000 | 403073458000 | 273000 | 274000 | 274500 | 273000 | 2213 |
| 324 | 20231227 | 133900 | 402467825000 | 274500 | 273000 | 274500 | 272000 | 6067 |
| 325 | 20231227 | 133800 | 400810606000 | 273000 | 273000 | 273500 | 272500 | 2293 |
| 326 | 20231227 | 133700 | 400184686500 | 273000 | 274500 | 275000 | 273000 | 3671 |
| 327 | 20231227 | 133600 | 399178937000 | 274500 | 274500 | 274500 | 273000 | 3498 |
| 328 | 20231227 | 133500 | 398221303000 | 274500 | 273500 | 274500 | 272500 | 4902 |
| 329 | 20231227 | 133400 | 396881935500 | 273000 | 275500 | 276000 | 273000 | 4067 |
| 330 | 20231227 | 133300 | 395767115000 | 276000 | 275000 | 276500 | 274500 | 2993 |
| 331 | 20231227 | 133200 | 394942926500 | 274500 | 276000 | 276000 | 274000 | 5019 |
| 332 | 20231227 | 133100 | 393564193000 | 276000 | 275000 | 276500 | 275000 | 3650 |
| 333 | 20231227 | 133000 | 392557743000 | 275000 | 276000 | 276000 | 274500 | 4809 |
| 334 | 20231227 | 132900 | 391235252500 | 275500 | 276000 | 276000 | 275000 | 2875 |
| 335 | 20231227 | 132800 | 390442761000 | 276500 | 276500 | 277000 | 274500 | 8141 |
| 336 | 20231227 | 132700 | 388201548000 | 276000 | 276000 | 278000 | 275500 | 5559 |
| 337 | 20231227 | 132600 | 386664255000 | 275500 | 277500 | 277500 | 275500 | 2702 |
| 338 | 20231227 | 132500 | 385917150000 | 277500 | 276500 | 278500 | 276500 | 3352 |
| 339 | 20231227 | 132400 | 384986522000 | 276500 | 278000 | 278500 | 275500 | 6335 |
| 340 | 20231227 | 132300 | 383235446000 | 278500 | 277500 | 278500 | 276500 | 4315 |
| 341 | 20231227 | 132200 | 382038608000 | 277500 | 279000 | 279500 | 277500 | 3773 |
| 342 | 20231227 | 132100 | 380986807000 | 279000 | 277500 | 279000 | 277000 | 4072 |
| 343 | 20231227 | 132000 | 379853695500 | 277000 | 279000 | 279500 | 277000 | 4879 |
| 344 | 20231227 | 131900 | 378497164000 | 279000 | 279000 | 280000 | 278500 | 2333 |
| 345 | 20231227 | 131800 | 377845816000 | 279500 | 278000 | 280000 | 278000 | 3442 |
| 346 | 20231227 | 131700 | 376884958000 | 278000 | 278500 | 280500 | 277500 | 5806 |
| 347 | 20231227 | 131600 | 375267047000 | 278500 | 281000 | 281500 | 278000 | 5907 |
| 348 | 20231227 | 131500 | 373616193000 | 281000 | 283000 | 283500 | 280500 | 3318 |
| 349 | 20231227 | 131400 | 372681940500 | 283000 | 280500 | 283500 | 280500 | 3832 |
| 350 | 20231227 | 131300 | 371600628500 | 281000 | 280000 | 281500 | 279000 | 4968 |
| 351 | 20231227 | 131200 | 370208133000 | 280500 | 281000 | 281000 | 279000 | 12880 |
| 352 | 20231227 | 131100 | 366601969500 | 280500 | 282500 | 282500 | 280500 | 3339 |
| 353 | 20231227 | 131000 | 365662039000 | 282500 | 282000 | 282500 | 281500 | 2461 |
| 354 | 20231227 | 130900 | 364967829000 | 282000 | 283000 | 283000 | 280500 | 7597 |
| 355 | 20231227 | 130800 | 362830412500 | 283000 | 282000 | 284000 | 282000 | 4181 |
| 356 | 20231227 | 130700 | 361646993500 | 282000 | 283500 | 283500 | 281500 | 8139 |
| 357 | 20231227 | 130600 | 359352221500 | 283000 | 282500 | 284500 | 282500 | 6479 |
| 358 | 20231227 | 130500 | 357515647500 | 283000 | 286000 | 286000 | 282500 | 10814 |
| 359 | 20231227 | 130400 | 354442331000 | 286000 | 285500 | 287000 | 285500 | 2864 |
| 360 | 20231227 | 130300 | 353622413000 | 286000 | 287500 | 288000 | 284000 | 12235 |
| 361 | 20231227 | 130200 | 350130281500 | 287500 | 289000 | 289500 | 287500 | 2717 |
| 362 | 20231227 | 130100 | 349347579500 | 289000 | 290000 | 290000 | 288500 | 1746 |
| 363 | 20231227 | 130000 | 348842797000 | 289500 | 290500 | 291000 | 289500 | 1934 |
| 364 | 20231227 | 125900 | 348281823000 | 291000 | 290500 | 291000 | 290000 | 983 |
| 365 | 20231227 | 125800 | 347996397000 | 290000 | 291000 | 291000 | 289500 | 1318 |
| 366 | 20231227 | 125700 | 347614118500 | 290500 | 289500 | 291000 | 289000 | 1750 |
| 367 | 20231227 | 125600 | 347106807500 | 289000 | 289500 | 290000 | 288500 | 1695 |
| 368 | 20231227 | 125500 | 346616454500 | 289000 | 287500 | 290000 | 287500 | 2949 |
| 369 | 20231227 | 125400 | 345765220500 | 287500 | 289500 | 290000 | 287500 | 3202 |
| 370 | 20231227 | 125300 | 344841573500 | 289000 | 291000 | 291500 | 289000 | 2510 |
| 371 | 20231227 | 125200 | 344113144000 | 291500 | 293000 | 293500 | 290500 | 4387 |
| 372 | 20231227 | 125100 | 342830382500 | 292500 | 290500 | 293500 | 290500 | 3891 |
| 373 | 20231227 | 125000 | 341694443000 | 290500 | 290000 | 291000 | 289500 | 2995 |
| 374 | 20231227 | 124900 | 340825151500 | 289500 | 288500 | 290000 | 288500 | 1874 |
| 375 | 20231227 | 124800 | 340283279000 | 288500 | 290500 | 290500 | 288000 | 3577 |
| 376 | 20231227 | 124700 | 339249889500 | 290000 | 287500 | 290500 | 287000 | 5863 |
| 377 | 20231227 | 124600 | 337558385500 | 288000 | 291500 | 292000 | 287000 | 8878 |
| 378 | 20231227 | 124500 | 334995521500 | 292000 | 289500 | 292500 | 289500 | 5263 |
| 379 | 20231227 | 124400 | 333464720500 | 290000 | 292500 | 292500 | 288500 | 13811 |
| 380 | 20231227 | 124300 | 329454156000 | 292500 | 293500 | 294500 | 292000 | 4253 |
| 381 | 20231227 | 124200 | 328206690500 | 294000 | 292500 | 295000 | 292500 | 6947 |
| 382 | 20231227 | 124100 | 326168687500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 383 | 20231227 | 124000 | 326168687500 | 292000 | 292000 | 292000 | 292000 | 0 |
| 384 | 20231227 | 123900 | 326168687500 | 292000 | 295000 | 295000 | 292000 | 8242 |
| 385 | 20231227 | 123800 | 323756497500 | 295000 | 295000 | 295500 | 294500 | 2180 |
| 386 | 20231227 | 123700 | 323113092500 | 295000 | 294000 | 295500 | 294000 | 3558 |
| 387 | 20231227 | 123600 | 322064656000 | 294000 | 293500 | 294500 | 293000 | 3044 |
| 388 | 20231227 | 123500 | 321171064500 | 293500 | 294500 | 295000 | 293000 | 4140 |
| 389 | 20231227 | 123400 | 319954284000 | 294500 | 293500 | 294500 | 292000 | 9846 |
| 390 | 20231227 | 123300 | 317071130500 | 293500 | 293000 | 297000 | 293000 | 6280 |
| 391 | 20231227 | 123200 | 315218134500 | 293000 | 301000 | 301000 | 292500 | 22305 |
| 392 | 20231227 | 123100 | 308588284500 | 301000 | 301000 | 301000 | 300500 | 1515 |
| 393 | 20231227 | 123000 | 308132877000 | 300500 | 301500 | 302000 | 300500 | 1713 |
| 394 | 20231227 | 122900 | 307617149000 | 301000 | 301500 | 302000 | 301000 | 722 |
| 395 | 20231227 | 122800 | 307399547000 | 301500 | 302000 | 302000 | 301000 | 437 |
| 396 | 20231227 | 122700 | 307267789500 | 301500 | 302000 | 302000 | 301000 | 834 |
| 397 | 20231227 | 122600 | 307016404500 | 302000 | 302000 | 302000 | 301500 | 827 |
| 398 | 20231227 | 122500 | 306766966000 | 302000 | 302500 | 302500 | 301500 | 885 |
| 399 | 20231227 | 122400 | 306499739000 | 302000 | 302000 | 302500 | 301500 | 609 |
| 400 | 20231227 | 122300 | 306315803000 | 302000 | 302000 | 302000 | 301500 | 497 |
| 401 | 20231227 | 122200 | 306165847500 | 302000 | 301000 | 302000 | 301000 | 1199 |
| 402 | 20231227 | 122100 | 305804517000 | 301500 | 301000 | 301500 | 301000 | 432 |
| 403 | 20231227 | 122000 | 305674418000 | 301500 | 301000 | 301500 | 301000 | 483 |
| 404 | 20231227 | 121900 | 305528987500 | 301000 | 301500 | 301500 | 301000 | 449 |
| 405 | 20231227 | 121800 | 305393726000 | 301000 | 302000 | 302000 | 301000 | 2131 |
| 406 | 20231227 | 121700 | 304751668500 | 302500 | 302000 | 303000 | 302000 | 720 |
| 407 | 20231227 | 121600 | 304533812500 | 302000 | 303500 | 304000 | 301500 | 2305 |
| 408 | 20231227 | 121500 | 303837192500 | 304000 | 302500 | 304000 | 302500 | 578 |
| 409 | 20231227 | 121400 | 303661757000 | 302000 | 302500 | 303000 | 302000 | 976 |
| 410 | 20231227 | 121300 | 303366739000 | 303000 | 304000 | 304000 | 301000 | 1053 |
| 411 | 20231227 | 121200 | 303047903500 | 303500 | 302500 | 304500 | 302500 | 2728 |
| 412 | 20231227 | 121100 | 302219320000 | 302500 | 301000 | 302500 | 300500 | 2129 |
| 413 | 20231227 | 121000 | 301577404000 | 301000 | 301000 | 301500 | 301000 | 486 |
| 414 | 20231227 | 120900 | 301431043500 | 301000 | 300500 | 301500 | 300500 | 859 |
| 415 | 20231227 | 120800 | 301172612500 | 300500 | 301000 | 301000 | 300000 | 3270 |
| 416 | 20231227 | 120700 | 300190124000 | 300500 | 300500 | 301000 | 300500 | 984 |
| 417 | 20231227 | 120600 | 299894342500 | 300500 | 301500 | 301500 | 300500 | 1056 |
| 418 | 20231227 | 120500 | 299576452000 | 301000 | 301500 | 302000 | 301000 | 1331 |
| 419 | 20231227 | 120400 | 299175514000 | 301500 | 302000 | 302000 | 301000 | 813 |
| 420 | 20231227 | 120300 | 298930493500 | 301500 | 301500 | 302000 | 301000 | 712 |
| 421 | 20231227 | 120200 | 298715864000 | 301500 | 301000 | 301500 | 300500 | 798 |
| 422 | 20231227 | 120100 | 298475624500 | 301000 | 301000 | 301500 | 300500 | 1275 |
| 423 | 20231227 | 120000 | 298091846500 | 301000 | 301000 | 301500 | 300500 | 806 |
| 424 | 20231227 | 115900 | 297849208000 | 300500 | 301000 | 301500 | 300500 | 1186 |
| 425 | 20231227 | 115800 | 297492084500 | 301000 | 301000 | 301500 | 301000 | 456 |
| 426 | 20231227 | 115700 | 297354794500 | 301000 | 301000 | 302000 | 300500 | 1399 |
| 427 | 20231227 | 115600 | 296933659500 | 300500 | 301000 | 301500 | 300500 | 1017 |
| 428 | 20231227 | 115500 | 296627649000 | 301000 | 301500 | 301500 | 301000 | 697 |
| 429 | 20231227 | 115400 | 296417696000 | 301000 | 301500 | 301500 | 301000 | 853 |
| 430 | 20231227 | 115300 | 296160873500 | 301000 | 301500 | 302000 | 301000 | 769 |
| 431 | 20231227 | 115200 | 295929160000 | 301500 | 302000 | 302000 | 301000 | 1123 |
| 432 | 20231227 | 115100 | 295590508500 | 301500 | 301500 | 302000 | 301000 | 650 |
| 433 | 20231227 | 115000 | 295394578500 | 302000 | 301500 | 302500 | 301000 | 1723 |
| 434 | 20231227 | 114900 | 294875071500 | 301000 | 301500 | 302000 | 301000 | 1129 |
| 435 | 20231227 | 114800 | 294534786000 | 301500 | 302000 | 302500 | 301500 | 691 |
| 436 | 20231227 | 114700 | 294326054500 | 302000 | 302500 | 303000 | 301500 | 777 |
| 437 | 20231227 | 114600 | 294091379500 | 302000 | 300500 | 302500 | 300000 | 1881 |
| 438 | 20231227 | 114500 | 293524673500 | 300500 | 302000 | 302500 | 300500 | 1918 |
| 439 | 20231227 | 114400 | 292946665500 | 302000 | 300000 | 302500 | 300000 | 2521 |
| 440 | 20231227 | 114300 | 292188343000 | 300500 | 302000 | 302000 | 300000 | 2658 |
| 441 | 20231227 | 114200 | 291389103000 | 301500 | 302500 | 302500 | 300000 | 12299 |
| 442 | 20231227 | 114100 | 287690307500 | 302000 | 303000 | 303000 | 302000 | 1731 |
| 443 | 20231227 | 114000 | 287166982500 | 303000 | 303000 | 303500 | 302500 | 1106 |
| 444 | 20231227 | 113900 | 286832219500 | 303000 | 303500 | 303500 | 302500 | 2244 |
| 445 | 20231227 | 113800 | 286152464500 | 303500 | 302500 | 303500 | 302500 | 646 |
| 446 | 20231227 | 113700 | 285956748000 | 303000 | 304500 | 304500 | 302500 | 1494 |
| 447 | 20231227 | 113600 | 285503539000 | 304500 | 304500 | 305000 | 304000 | 529 |
| 448 | 20231227 | 113500 | 285342468500 | 304500 | 305000 | 305000 | 304500 | 773 |
| 449 | 20231227 | 113400 | 285106974500 | 305000 | 304000 | 305000 | 304000 | 863 |
| 450 | 20231227 | 113300 | 284844148000 | 304000 | 303000 | 304500 | 302500 | 1822 |
| 451 | 20231227 | 113200 | 284291042500 | 303000 | 303000 | 303500 | 302500 | 1434 |
| 452 | 20231227 | 113100 | 283856544500 | 303000 | 303500 | 304000 | 302500 | 1833 |
| 453 | 20231227 | 113000 | 283301017500 | 303500 | 303500 | 304000 | 303000 | 1683 |
| 454 | 20231227 | 112900 | 282790383000 | 303500 | 303500 | 304500 | 303000 | 1190 |
| 455 | 20231227 | 112800 | 282429128500 | 304000 | 303000 | 304000 | 303000 | 1469 |
| 456 | 20231227 | 112700 | 281983182000 | 303000 | 303500 | 303500 | 302000 | 4111 |
| 457 | 20231227 | 112600 | 280739170000 | 303000 | 304000 | 305000 | 303000 | 4095 |
| 458 | 20231227 | 112500 | 279495974000 | 304000 | 305000 | 305000 | 304000 | 2079 |
| 459 | 20231227 | 112400 | 278863269500 | 305000 | 304500 | 305000 | 304500 | 900 |
| 460 | 20231227 | 112300 | 278589103000 | 304500 | 305500 | 306000 | 304500 | 1347 |
| 461 | 20231227 | 112200 | 278178434500 | 305500 | 305000 | 305500 | 305000 | 408 |
| 462 | 20231227 | 112100 | 278053874000 | 305500 | 306000 | 306000 | 305000 | 911 |
| 463 | 20231227 | 112000 | 277775741000 | 306000 | 305500 | 306000 | 305000 | 555 |
| 464 | 20231227 | 111900 | 277606154500 | 305500 | 306500 | 306500 | 305000 | 671 |
| 465 | 20231227 | 111800 | 277401089000 | 306000 | 304500 | 306000 | 304500 | 1653 |
| 466 | 20231227 | 111700 | 276897286000 | 304500 | 305000 | 306000 | 304500 | 4144 |
| 467 | 20231227 | 111600 | 275633144500 | 305000 | 306000 | 306000 | 305000 | 1248 |
| 468 | 20231227 | 111500 | 275251860500 | 306000 | 307000 | 307000 | 305500 | 3466 |
| 469 | 20231227 | 111400 | 274191603500 | 307000 | 306500 | 307000 | 306500 | 617 |
| 470 | 20231227 | 111300 | 274002350000 | 307000 | 307000 | 307500 | 306500 | 428 |
| 471 | 20231227 | 111200 | 273871050000 | 307500 | 307000 | 307500 | 306000 | 712 |
| 472 | 20231227 | 111100 | 273652684000 | 307000 | 306500 | 307500 | 306000 | 1038 |
| 473 | 20231227 | 111000 | 273334386500 | 306500 | 307000 | 307500 | 306500 | 718 |
| 474 | 20231227 | 110900 | 273114200500 | 307000 | 307000 | 307500 | 307000 | 360 |
| 475 | 20231227 | 110800 | 273003655000 | 306500 | 307500 | 307500 | 306000 | 654 |
| 476 | 20231227 | 110700 | 272803123000 | 307000 | 308000 | 308000 | 306000 | 906 |
| 477 | 20231227 | 110600 | 272525257000 | 307500 | 306500 | 307500 | 306000 | 1615 |
| 478 | 20231227 | 110500 | 272030125000 | 306500 | 306000 | 307000 | 306000 | 1004 |
| 479 | 20231227 | 110400 | 271722735000 | 306000 | 307500 | 308000 | 306000 | 999 |
| 480 | 20231227 | 110300 | 271416052000 | 307500 | 307000 | 307500 | 306000 | 931 |
| 481 | 20231227 | 110200 | 271130753000 | 306500 | 306500 | 307500 | 306500 | 800 |
| 482 | 20231227 | 110100 | 270885262000 | 306500 | 307500 | 308000 | 305500 | 1988 |
| 483 | 20231227 | 110000 | 270276752500 | 307000 | 307500 | 307500 | 307000 | 1063 |
| 484 | 20231227 | 105900 | 269950244500 | 307500 | 309500 | 309500 | 305000 | 4998 |
| 485 | 20231227 | 105800 | 268414671000 | 309500 | 310000 | 310000 | 309000 | 1115 |
| 486 | 20231227 | 105700 | 268069569000 | 310000 | 312000 | 312000 | 309000 | 1695 |
| 487 | 20231227 | 105600 | 267543887000 | 311000 | 310000 | 312000 | 309500 | 1302 |
| 488 | 20231227 | 105500 | 267139576000 | 310000 | 310000 | 311500 | 309500 | 1250 |
| 489 | 20231227 | 105400 | 266751348000 | 310500 | 310500 | 310500 | 308500 | 2342 |
| 490 | 20231227 | 105300 | 266026769500 | 310500 | 310000 | 311500 | 309500 | 2225 |
| 491 | 20231227 | 105200 | 265335591000 | 310000 | 312500 | 313000 | 309500 | 4465 |
| 492 | 20231227 | 105100 | 263945851000 | 313000 | 311500 | 314000 | 310500 | 7041 |
| 493 | 20231227 | 105000 | 261744761500 | 311000 | 310500 | 311500 | 308500 | 3400 |
| 494 | 20231227 | 104900 | 260690676500 | 310000 | 307000 | 311500 | 307000 | 4732 |
| 495 | 20231227 | 104800 | 259223758000 | 307000 | 307000 | 307500 | 306000 | 1165 |
| 496 | 20231227 | 104700 | 258866417500 | 307000 | 306000 | 307000 | 305500 | 1044 |
| 497 | 20231227 | 104600 | 258547085000 | 306000 | 306500 | 308000 | 306000 | 934 |
| 498 | 20231227 | 104500 | 258260451000 | 307000 | 308000 | 308500 | 306000 | 1727 |
| 499 | 20231227 | 104400 | 257729677000 | 308000 | 307500 | 309500 | 307000 | 5556 |
| 500 | 20231227 | 104300 | 256015541000 | 307500 | 308500 | 309000 | 307000 | 1775 |
| 501 | 20231227 | 104200 | 255469177500 | 309000 | 305500 | 309000 | 305500 | 2707 |
| 502 | 20231227 | 104100 | 254637878000 | 305500 | 305000 | 306000 | 305000 | 935 |
| 503 | 20231227 | 104000 | 254352334500 | 305000 | 305500 | 305500 | 304500 | 1228 |
| 504 | 20231227 | 103900 | 253978076500 | 305000 | 305000 | 305500 | 304500 | 1416 |
| 505 | 20231227 | 103800 | 253546046000 | 305000 | 304000 | 305000 | 303000 | 2421 |
| 506 | 20231227 | 103700 | 252810350000 | 304000 | 306000 | 306500 | 303500 | 3282 |
| 507 | 20231227 | 103600 | 251810037000 | 305500 | 305500 | 307000 | 305000 | 1242 |
| 508 | 20231227 | 103500 | 251430451500 | 305500 | 306500 | 307500 | 305500 | 1836 |
| 509 | 20231227 | 103400 | 250867938500 | 307000 | 307500 | 309500 | 306500 | 2575 |
| 510 | 20231227 | 103300 | 250074499500 | 307500 | 305500 | 307500 | 305500 | 1128 |
| 511 | 20231227 | 103200 | 249728456000 | 305500 | 305500 | 307000 | 305000 | 1963 |
| 512 | 20231227 | 103100 | 249127745500 | 305500 | 304500 | 306000 | 304000 | 1816 |
| 513 | 20231227 | 103000 | 248574646000 | 304500 | 305000 | 305500 | 303500 | 2691 |
| 514 | 20231227 | 102900 | 247756223000 | 305000 | 304500 | 305500 | 303000 | 2087 |
| 515 | 20231227 | 102800 | 247122025000 | 304500 | 305000 | 305500 | 304000 | 1992 |
| 516 | 20231227 | 102700 | 246515437000 | 305000 | 305500 | 307000 | 305000 | 1175 |
| 517 | 20231227 | 102600 | 246155696500 | 305500 | 304500 | 306000 | 304000 | 1602 |
| 518 | 20231227 | 102500 | 245667445500 | 304500 | 306000 | 306500 | 303000 | 5415 |
| 519 | 20231227 | 102400 | 244019220500 | 306000 | 307500 | 308000 | 305500 | 2230 |
| 520 | 20231227 | 102300 | 243335743000 | 307500 | 307500 | 308000 | 306500 | 1684 |
| 521 | 20231227 | 102200 | 242818197000 | 307500 | 308500 | 309500 | 307500 | 1479 |
| 522 | 20231227 | 102100 | 242361822000 | 308000 | 308000 | 309000 | 307000 | 1226 |
| 523 | 20231227 | 102000 | 241984252000 | 307500 | 307000 | 309000 | 307000 | 1294 |
| 524 | 20231227 | 101900 | 241586124500 | 307500 | 307500 | 308000 | 307000 | 740 |
| 525 | 20231227 | 101800 | 241358802500 | 307500 | 308000 | 308500 | 305000 | 2789 |
| 526 | 20231227 | 101700 | 240504226000 | 308000 | 309000 | 309500 | 307500 | 2372 |
| 527 | 20231227 | 101600 | 239772957500 | 309500 | 310500 | 311000 | 309000 | 2245 |
| 528 | 20231227 | 101500 | 239077034000 | 310500 | 309000 | 314000 | 309000 | 6839 |
| 529 | 20231227 | 101400 | 236946642500 | 309500 | 307500 | 310500 | 307500 | 2543 |
| 530 | 20231227 | 101300 | 236160995000 | 307500 | 311000 | 311000 | 307500 | 3760 |
| 531 | 20231227 | 101200 | 234998975000 | 311000 | 306500 | 311000 | 306000 | 4369 |
| 532 | 20231227 | 101100 | 233652398000 | 307000 | 305000 | 307500 | 305000 | 2107 |
| 533 | 20231227 | 101000 | 233007305000 | 305000 | 305500 | 306000 | 303500 | 2036 |
| 534 | 20231227 | 100900 | 232386846500 | 305500 | 304500 | 306000 | 304000 | 2610 |
| 535 | 20231227 | 100800 | 231590197000 | 304000 | 303000 | 306000 | 302500 | 4676 |
| 536 | 20231227 | 100700 | 230170539500 | 303000 | 301000 | 303000 | 300000 | 6184 |
| 537 | 20231227 | 100600 | 228309429500 | 301000 | 304000 | 304500 | 300500 | 5579 |
| 538 | 20231227 | 100500 | 226625259000 | 304000 | 305500 | 307000 | 304000 | 3201 |
| 539 | 20231227 | 100400 | 225648567000 | 305500 | 303000 | 308000 | 303000 | 5401 |
| 540 | 20231227 | 100300 | 223997210500 | 303000 | 304000 | 304500 | 300000 | 17789 |
| 541 | 20231227 | 100200 | 218633961000 | 304000 | 306000 | 308000 | 304000 | 6216 |
| 542 | 20231227 | 100100 | 216735397000 | 306000 | 308500 | 309000 | 306000 | 2912 |
| 543 | 20231227 | 100000 | 215839599000 | 308500 | 307500 | 309000 | 307500 | 2644 |
| 544 | 20231227 | 095900 | 215025028000 | 307500 | 305000 | 308000 | 304000 | 4209 |
| 545 | 20231227 | 095800 | 213737295000 | 305000 | 312000 | 312500 | 305000 | 7671 |
| 546 | 20231227 | 095700 | 211377715000 | 312000 | 312000 | 313000 | 311500 | 2454 |
| 547 | 20231227 | 095600 | 210611290000 | 311500 | 310000 | 312000 | 309000 | 1947 |
| 548 | 20231227 | 095500 | 210006638500 | 310000 | 312000 | 312500 | 309500 | 4243 |
| 549 | 20231227 | 095400 | 208687033500 | 312000 | 314000 | 314000 | 310500 | 4803 |
| 550 | 20231227 | 095300 | 207187211000 | 314000 | 309000 | 315000 | 309000 | 6610 |
| 551 | 20231227 | 095200 | 205123281000 | 309500 | 308500 | 310000 | 308000 | 3865 |
| 552 | 20231227 | 095100 | 203928000500 | 308500 | 306000 | 308500 | 305500 | 4002 |
| 553 | 20231227 | 095000 | 202699248500 | 306000 | 307000 | 307000 | 304000 | 5160 |
| 554 | 20231227 | 094900 | 201122814500 | 306500 | 305000 | 307000 | 303500 | 4586 |
| 555 | 20231227 | 094800 | 199720819000 | 305000 | 310500 | 310500 | 302500 | 12173 |
| 556 | 20231227 | 094700 | 195999894000 | 310000 | 310500 | 311500 | 310000 | 4021 |
| 557 | 20231227 | 094600 | 194750487000 | 310500 | 309000 | 310500 | 309000 | 2683 |
| 558 | 20231227 | 094500 | 193919374000 | 309000 | 307000 | 309500 | 306000 | 4588 |
| 559 | 20231227 | 094400 | 192509981500 | 306500 | 312500 | 312500 | 306000 | 7163 |
| 560 | 20231227 | 094300 | 190295171500 | 312000 | 308000 | 312500 | 308000 | 5363 |
| 561 | 20231227 | 094200 | 188629565500 | 308500 | 315000 | 315500 | 306000 | 16077 |
| 562 | 20231227 | 094100 | 183656225000 | 315500 | 314500 | 316000 | 313500 | 6305 |
| 563 | 20231227 | 094000 | 181671947000 | 314500 | 312500 | 315000 | 312500 | 5915 |
| 564 | 20231227 | 093900 | 179816249000 | 312500 | 319000 | 319500 | 309000 | 23766 |
| 565 | 20231227 | 093800 | 172381249500 | 319000 | 320000 | 322000 | 318000 | 3977 |
| 566 | 20231227 | 093700 | 171109930500 | 320000 | 322500 | 323000 | 318500 | 7199 |
| 567 | 20231227 | 093600 | 168804671000 | 323000 | 323000 | 324500 | 321500 | 2098 |
| 568 | 20231227 | 093500 | 168127822000 | 323000 | 325500 | 326000 | 323000 | 3712 |
| 569 | 20231227 | 093400 | 166924242000 | 325500 | 327500 | 328000 | 323500 | 3731 |
| 570 | 20231227 | 093300 | 165709750000 | 328000 | 324000 | 329500 | 324000 | 8944 |
| 571 | 20231227 | 093200 | 162780679000 | 325000 | 321000 | 327500 | 320500 | 6971 |
| 572 | 20231227 | 093100 | 160511726500 | 321000 | 319500 | 322000 | 319500 | 1489 |
| 573 | 20231227 | 093000 | 160033625000 | 319500 | 326000 | 326000 | 319500 | 4429 |
| 574 | 20231227 | 092900 | 158606341000 | 326000 | 322500 | 326000 | 321500 | 5818 |
| 575 | 20231227 | 092800 | 156718969500 | 322500 | 321500 | 324000 | 318500 | 5524 |
| 576 | 20231227 | 092700 | 154941995000 | 321500 | 321500 | 324500 | 320500 | 5153 |
| 577 | 20231227 | 092600 | 153280032000 | 322000 | 317000 | 323000 | 315500 | 3422 |
| 578 | 20231227 | 092500 | 152187112000 | 317000 | 319000 | 319500 | 314000 | 9134 |
| 579 | 20231227 | 092400 | 149297889500 | 319500 | 321000 | 322000 | 318500 | 3620 |
| 580 | 20231227 | 092300 | 148138419000 | 320500 | 321500 | 325000 | 320000 | 7216 |
| 581 | 20231227 | 092200 | 145806204000 | 321500 | 320000 | 323500 | 318000 | 5160 |
| 582 | 20231227 | 092100 | 144151799500 | 320000 | 320500 | 321500 | 317000 | 4881 |
| 583 | 20231227 | 092000 | 142595736000 | 320500 | 314000 | 320500 | 313500 | 6332 |
| 584 | 20231227 | 091900 | 140588106500 | 314000 | 312500 | 317000 | 312000 | 9059 |
| 585 | 20231227 | 091800 | 137741492500 | 312000 | 320000 | 321000 | 310500 | 11816 |
| 586 | 20231227 | 091700 | 134002638000 | 320000 | 319500 | 323500 | 318000 | 9440 |
| 587 | 20231227 | 091600 | 130983212000 | 319500 | 321000 | 325000 | 319000 | 7449 |
| 588 | 20231227 | 091500 | 128585288000 | 320000 | 325000 | 329500 | 320000 | 14811 |
| 589 | 20231227 | 091400 | 123754286500 | 324500 | 322000 | 327000 | 319500 | 11838 |
| 590 | 20231227 | 091300 | 119921479500 | 321500 | 315000 | 326500 | 314500 | 17220 |
| 591 | 20231227 | 091200 | 114396034500 | 315000 | 314000 | 317000 | 311000 | 15834 |
| 592 | 20231227 | 091100 | 109422866500 | 314000 | 329000 | 330000 | 301000 | 54292 |
| 593 | 20231227 | 091000 | 92264283000 | 329500 | 324000 | 330000 | 323000 | 31539 |
| 594 | 20231227 | 090900 | 81977532500 | 330000 | 330000 | 330000 | 330000 | 0 |
| 595 | 20231227 | 090800 | 81977532500 | 330000 | 330000 | 331000 | 330000 | 2500 |
| 596 | 20231227 | 090700 | 81152257000 | 330000 | 337500 | 340000 | 330000 | 18957 |
| 597 | 20231227 | 090600 | 74786652000 | 337500 | 342000 | 342500 | 335000 | 27919 |
| 598 | 20231227 | 090500 | 65346360000 | 342500 | 350000 | 350000 | 342000 | 16503 |
| 599 | 20231227 | 090400 | 59649428500 | 350000 | 349000 | 354000 | 347500 | 11875 |
| 600 | 20231227 | 090300 | 55491942500 | 349000 | 344000 | 351500 | 342000 | 20379 |
| 601 | 20231227 | 090200 | 48397253500 | 344000 | 351500 | 354500 | 342000 | 32972 |
| 602 | 20231227 | 090100 | 36867665500 | 351500 | 359000 | 362500 | 348500 | 40058 |
| 603 | 20231227 | 090000 | 22693526500 | 359000 | 366500 | 372000 | 355500 | 61956 |