36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 192000 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 7364 |
| 3 | 20231228 | 191900 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 4 | 20231228 | 191800 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 5 | 20231228 | 191700 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 6 | 20231228 | 191600 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 7 | 20231228 | 191500 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 8 | 20231228 | 191400 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 9 | 20231228 | 191300 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 10 | 20231228 | 191200 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 11 | 20231228 | 191100 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 12 | 20231228 | 191000 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 13 | 20231228 | 190900 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 14 | 20231228 | 190800 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 15 | 20231228 | 190700 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 16 | 20231228 | 190600 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 17 | 20231228 | 190500 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 18 | 20231228 | 190400 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 19 | 20231228 | 190300 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 20 | 20231228 | 190200 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 21 | 20231228 | 190100 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 22 | 20231228 | 190000 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 23 | 20231228 | 185900 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 24 | 20231228 | 185800 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 25 | 20231228 | 185700 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 26 | 20231228 | 185600 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 27 | 20231228 | 185500 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 28 | 20231228 | 185400 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 29 | 20231228 | 185300 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 30 | 20231228 | 185200 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 31 | 20231228 | 185100 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 32 | 20231228 | 185000 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 7364 |
| 33 | 20231228 | 184900 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 34 | 20231228 | 184800 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 35 | 20231228 | 184700 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 36 | 20231228 | 184600 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 37 | 20231228 | 184500 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 38 | 20231228 | 184400 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 39 | 20231228 | 184300 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 40 | 20231228 | 184200 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 41 | 20231228 | 184100 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 42 | 20231228 | 184000 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 43 | 20231228 | 183900 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 44 | 20231228 | 183800 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 45 | 20231228 | 183700 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 46 | 20231228 | 183600 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 47 | 20231228 | 183500 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 48 | 20231228 | 183400 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 49 | 20231228 | 183300 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 50 | 20231228 | 183200 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 51 | 20231228 | 183100 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 52 | 20231228 | 183000 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 53 | 20231228 | 182900 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 54 | 20231228 | 182800 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 55 | 20231228 | 182700 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 56 | 20231228 | 182600 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 57 | 20231228 | 182500 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 58 | 20231228 | 182400 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 59 | 20231228 | 182300 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 60 | 20231228 | 182200 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 61 | 20231228 | 182100 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 62 | 20231228 | 182000 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 7364 |
| 63 | 20231228 | 181900 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 64 | 20231228 | 181800 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 65 | 20231228 | 181700 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 66 | 20231228 | 181600 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 67 | 20231228 | 181500 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 68 | 20231228 | 181400 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 69 | 20231228 | 181300 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 70 | 20231228 | 181200 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 71 | 20231228 | 181100 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 72 | 20231228 | 181000 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 73 | 20231228 | 180900 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 74 | 20231228 | 180800 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 75 | 20231228 | 180700 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 76 | 20231228 | 180600 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 77 | 20231228 | 180500 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 78 | 20231228 | 180400 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 79 | 20231228 | 180300 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 80 | 20231228 | 180200 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 81 | 20231228 | 180100 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 82 | 20231228 | 180000 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 83 | 20231228 | 175900 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 84 | 20231228 | 175800 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 85 | 20231228 | 175700 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 86 | 20231228 | 175600 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 87 | 20231228 | 175500 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 88 | 20231228 | 175400 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 89 | 20231228 | 175300 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 90 | 20231228 | 175200 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 91 | 20231228 | 175100 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 92 | 20231228 | 175000 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 7364 |
| 93 | 20231228 | 174900 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 94 | 20231228 | 174800 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 95 | 20231228 | 174700 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 96 | 20231228 | 174600 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 97 | 20231228 | 174500 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 98 | 20231228 | 174400 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 99 | 20231228 | 174300 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 100 | 20231228 | 174200 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 101 | 20231228 | 174100 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 102 | 20231228 | 174000 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 103 | 20231228 | 173900 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 104 | 20231228 | 173800 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 105 | 20231228 | 173700 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 106 | 20231228 | 173600 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 107 | 20231228 | 173500 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 108 | 20231228 | 173400 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 109 | 20231228 | 173300 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 110 | 20231228 | 173200 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 111 | 20231228 | 173100 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 112 | 20231228 | 173000 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 113 | 20231228 | 172900 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 114 | 20231228 | 172800 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 115 | 20231228 | 172700 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 116 | 20231228 | 172600 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 117 | 20231228 | 172500 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 118 | 20231228 | 172400 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 119 | 20231228 | 172300 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 120 | 20231228 | 172200 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 121 | 20231228 | 172100 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 122 | 20231228 | 172000 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 7364 |
| 123 | 20231228 | 171900 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 124 | 20231228 | 171800 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 125 | 20231228 | 171700 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 126 | 20231228 | 171600 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 127 | 20231228 | 171500 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 128 | 20231228 | 171400 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 129 | 20231228 | 171300 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 130 | 20231228 | 171200 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 131 | 20231228 | 171100 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 132 | 20231228 | 171000 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 133 | 20231228 | 170900 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 134 | 20231228 | 170800 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 135 | 20231228 | 170700 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 136 | 20231228 | 170600 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 137 | 20231228 | 170500 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 138 | 20231228 | 170400 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 139 | 20231228 | 170300 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 140 | 20231228 | 170200 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 141 | 20231228 | 170100 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 142 | 20231228 | 170000 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 143 | 20231228 | 165900 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 144 | 20231228 | 165800 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 145 | 20231228 | 165700 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 146 | 20231228 | 165600 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 147 | 20231228 | 165500 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 148 | 20231228 | 165400 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 149 | 20231228 | 165300 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 150 | 20231228 | 165200 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 151 | 20231228 | 165100 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 152 | 20231228 | 165000 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 7364 |
| 153 | 20231228 | 164900 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 154 | 20231228 | 164800 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 155 | 20231228 | 164700 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 156 | 20231228 | 164600 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 157 | 20231228 | 164500 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 158 | 20231228 | 164400 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 159 | 20231228 | 164300 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 160 | 20231228 | 164200 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 161 | 20231228 | 164100 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 162 | 20231228 | 164000 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 163 | 20231228 | 163900 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 164 | 20231228 | 163800 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 165 | 20231228 | 163700 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 166 | 20231228 | 163600 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 167 | 20231228 | 163500 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 168 | 20231228 | 163400 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 169 | 20231228 | 163300 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 170 | 20231228 | 163200 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 171 | 20231228 | 163100 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 172 | 20231228 | 163000 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 173 | 20231228 | 162900 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 174 | 20231228 | 162800 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 175 | 20231228 | 162700 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 176 | 20231228 | 162600 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 177 | 20231228 | 162500 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 178 | 20231228 | 162400 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 179 | 20231228 | 162300 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 180 | 20231228 | 162200 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 181 | 20231228 | 162100 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 182 | 20231228 | 162000 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 7364 |
| 183 | 20231228 | 161900 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 184 | 20231228 | 161800 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 185 | 20231228 | 161700 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 186 | 20231228 | 161600 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 187 | 20231228 | 161500 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 188 | 20231228 | 161400 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 189 | 20231228 | 161300 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 190 | 20231228 | 161200 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 191 | 20231228 | 161100 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 192 | 20231228 | 161000 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 193 | 20231228 | 160900 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 194 | 20231228 | 160800 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 195 | 20231228 | 160700 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 196 | 20231228 | 160600 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 197 | 20231228 | 160500 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 198 | 20231228 | 160400 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 199 | 20231228 | 160300 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 200 | 20231228 | 160200 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 201 | 20231228 | 160100 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 202 | 20231228 | 160000 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 203 | 20231228 | 155900 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 204 | 20231228 | 155800 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 205 | 20231228 | 155700 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 206 | 20231228 | 155600 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 207 | 20231228 | 155500 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 208 | 20231228 | 155400 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 209 | 20231228 | 155300 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 210 | 20231228 | 155200 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 211 | 20231228 | 155100 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 212 | 20231228 | 155000 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 7364 |
| 213 | 20231228 | 154900 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 214 | 20231228 | 154800 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 215 | 20231228 | 154700 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 216 | 20231228 | 154600 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 217 | 20231228 | 154500 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 218 | 20231228 | 154400 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 219 | 20231228 | 154300 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 220 | 20231228 | 154200 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 221 | 20231228 | 154100 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 222 | 20231228 | 154000 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 223 | 20231228 | 153900 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 224 | 20231228 | 153800 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 225 | 20231228 | 153700 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 226 | 20231228 | 153600 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 227 | 20231228 | 153500 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 228 | 20231228 | 153400 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 229 | 20231228 | 153300 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 230 | 20231228 | 153200 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 231 | 20231228 | 153100 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 232 | 20231228 | 153000 | 19763990000 | 240500 | 240500 | 240500 | 240500 | 7364 |
| 233 | 20231228 | 152900 | 17992948000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 234 | 20231228 | 152800 | 17992948000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 235 | 20231228 | 152700 | 17992948000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 236 | 20231228 | 152600 | 17992948000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 237 | 20231228 | 152500 | 17992948000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 238 | 20231228 | 152400 | 17992948000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 239 | 20231228 | 152300 | 17992948000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 240 | 20231228 | 152200 | 17992948000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 241 | 20231228 | 152100 | 17992948000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 242 | 20231228 | 152000 | 17992948000 | 240500 | 240500 | 240500 | 240500 | 0 |
| 243 | 20231228 | 151900 | 17992948000 | 240500 | 240000 | 240500 | 240000 | 980 |
| 244 | 20231228 | 151800 | 17757426500 | 240000 | 240500 | 240500 | 240000 | 214 |
| 245 | 20231228 | 151700 | 17706046000 | 240000 | 240500 | 240500 | 240000 | 349 |
| 246 | 20231228 | 151600 | 17622249500 | 240000 | 240500 | 240500 | 240000 | 741 |
| 247 | 20231228 | 151500 | 17444384000 | 240000 | 240000 | 240500 | 240000 | 415 |
| 248 | 20231228 | 151400 | 17344662000 | 240000 | 240500 | 240500 | 240000 | 258 |
| 249 | 20231228 | 151300 | 17282687000 | 240500 | 240000 | 240500 | 240000 | 260 |
| 250 | 20231228 | 151200 | 17220214000 | 240000 | 240500 | 240500 | 240000 | 350 |
| 251 | 20231228 | 151100 | 17136164500 | 240500 | 240500 | 240500 | 240000 | 82 |
| 252 | 20231228 | 151000 | 17116449000 | 240500 | 240500 | 240500 | 240000 | 53 |
| 253 | 20231228 | 150900 | 17103708000 | 240500 | 240000 | 240500 | 239500 | 268 |
| 254 | 20231228 | 150800 | 17039402000 | 240000 | 240000 | 240500 | 239500 | 308 |
| 255 | 20231228 | 150700 | 16965480500 | 240000 | 240000 | 240500 | 240000 | 866 |
| 256 | 20231228 | 150600 | 16757611500 | 240000 | 240500 | 240500 | 240000 | 70 |
| 257 | 20231228 | 150500 | 16740786000 | 240000 | 240500 | 240500 | 240000 | 83 |
| 258 | 20231228 | 150400 | 16720840500 | 240500 | 240000 | 240500 | 240000 | 689 |
| 259 | 20231228 | 150300 | 16555461000 | 240000 | 240000 | 240000 | 239500 | 367 |
| 260 | 20231228 | 150200 | 16467385000 | 240000 | 240000 | 240000 | 239500 | 98 |
| 261 | 20231228 | 150100 | 16443869000 | 240000 | 240000 | 240000 | 239500 | 57 |
| 262 | 20231228 | 150000 | 16430197500 | 240000 | 239500 | 240000 | 239500 | 153 |
| 263 | 20231228 | 145900 | 16393531500 | 239500 | 239500 | 240000 | 239500 | 110 |
| 264 | 20231228 | 145800 | 16367165500 | 239500 | 239500 | 240000 | 239500 | 494 |
| 265 | 20231228 | 145700 | 16248837000 | 240000 | 239500 | 240000 | 239500 | 44 |
| 266 | 20231228 | 145600 | 16238294500 | 239500 | 240000 | 240000 | 239500 | 45 |
| 267 | 20231228 | 145500 | 16227506500 | 240000 | 239500 | 240000 | 239500 | 74 |
| 268 | 20231228 | 145400 | 16209774000 | 240000 | 239500 | 240000 | 239500 | 48 |
| 269 | 20231228 | 145300 | 16198270500 | 240000 | 239000 | 240000 | 239000 | 695 |
| 270 | 20231228 | 145200 | 16031793500 | 239500 | 239500 | 240000 | 239000 | 1779 |
| 271 | 20231228 | 145100 | 15605995000 | 240000 | 239500 | 240000 | 239500 | 157 |
| 272 | 20231228 | 145000 | 15568389000 | 240000 | 240000 | 240000 | 239500 | 84 |
| 273 | 20231228 | 144900 | 15548231500 | 240000 | 239500 | 240000 | 239500 | 95 |
| 274 | 20231228 | 144800 | 15525471500 | 239500 | 239500 | 239500 | 239500 | 64 |
| 275 | 20231228 | 144700 | 15510143500 | 239500 | 239500 | 240000 | 239500 | 34 |
| 276 | 20231228 | 144600 | 15501999000 | 239500 | 240000 | 240000 | 239500 | 45 |
| 277 | 20231228 | 144500 | 15491218000 | 240000 | 239500 | 240000 | 239500 | 66 |
| 278 | 20231228 | 144400 | 15475409500 | 239500 | 239500 | 240000 | 239500 | 63 |
| 279 | 20231228 | 144300 | 15460320500 | 239500 | 240000 | 240000 | 239500 | 84 |
| 280 | 20231228 | 144200 | 15440201000 | 239500 | 239500 | 240000 | 239500 | 367 |
| 281 | 20231228 | 144100 | 15352295500 | 239500 | 239500 | 240000 | 239500 | 37 |
| 282 | 20231228 | 144000 | 15343432500 | 239500 | 239500 | 240000 | 239500 | 75 |
| 283 | 20231228 | 143900 | 15325468000 | 239500 | 239500 | 240000 | 239500 | 47 |
| 284 | 20231228 | 143800 | 15314211000 | 239500 | 240000 | 240000 | 239500 | 103 |
| 285 | 20231228 | 143700 | 15289527000 | 239500 | 239500 | 240000 | 239500 | 29 |
| 286 | 20231228 | 143600 | 15282580500 | 239500 | 239500 | 239500 | 239500 | 61 |
| 287 | 20231228 | 143500 | 15267971000 | 239500 | 239500 | 240000 | 239500 | 123 |
| 288 | 20231228 | 143400 | 15238511500 | 239500 | 239500 | 240000 | 239500 | 36 |
| 289 | 20231228 | 143300 | 15229887500 | 239500 | 240000 | 240000 | 239500 | 453 |
| 290 | 20231228 | 143200 | 15121194000 | 240000 | 240000 | 240500 | 240000 | 314 |
| 291 | 20231228 | 143100 | 15045816000 | 240000 | 240500 | 240500 | 240000 | 50 |
| 292 | 20231228 | 143000 | 15033812000 | 240500 | 240500 | 240500 | 240000 | 93 |
| 293 | 20231228 | 142900 | 15011489000 | 240500 | 240000 | 240500 | 240000 | 184 |
| 294 | 20231228 | 142800 | 14967328000 | 240000 | 240000 | 240500 | 240000 | 55 |
| 295 | 20231228 | 142700 | 14954117000 | 240000 | 240000 | 240500 | 240000 | 270 |
| 296 | 20231228 | 142600 | 14889316500 | 239500 | 240000 | 240000 | 239500 | 30 |
| 297 | 20231228 | 142500 | 14882128000 | 239500 | 240000 | 240000 | 239500 | 180 |
| 298 | 20231228 | 142400 | 14838942000 | 240000 | 240500 | 240500 | 240000 | 124 |
| 299 | 20231228 | 142300 | 14809181000 | 240500 | 240500 | 240500 | 239500 | 420 |
| 300 | 20231228 | 142200 | 14708380000 | 240000 | 239500 | 240500 | 239500 | 2696 |
| 301 | 20231228 | 142100 | 14061706000 | 239500 | 239500 | 239500 | 239000 | 155 |
| 302 | 20231228 | 142000 | 14024597500 | 239000 | 239000 | 239500 | 239000 | 69 |
| 303 | 20231228 | 141900 | 14008098500 | 239000 | 239000 | 239500 | 239000 | 128 |
| 304 | 20231228 | 141800 | 13977492500 | 239000 | 239000 | 239500 | 239000 | 165 |
| 305 | 20231228 | 141700 | 13938019500 | 239500 | 239000 | 239500 | 239000 | 117 |
| 306 | 20231228 | 141600 | 13910034000 | 239000 | 239000 | 239500 | 239000 | 63 |
| 307 | 20231228 | 141500 | 13894969500 | 239500 | 239000 | 239500 | 239000 | 35 |
| 308 | 20231228 | 141400 | 13886597000 | 239500 | 239000 | 239500 | 239000 | 85 |
| 309 | 20231228 | 141300 | 13866280000 | 239000 | 239000 | 239000 | 239000 | 106 |
| 310 | 20231228 | 141200 | 13840946000 | 239000 | 239500 | 239500 | 239000 | 64 |
| 311 | 20231228 | 141100 | 13825647500 | 239000 | 239000 | 239500 | 239000 | 36 |
| 312 | 20231228 | 141000 | 13817041000 | 239000 | 239500 | 239500 | 239000 | 86 |
| 313 | 20231228 | 140900 | 13796479000 | 239500 | 239500 | 239500 | 239000 | 149 |
| 314 | 20231228 | 140800 | 13760810500 | 239000 | 239000 | 239500 | 239000 | 278 |
| 315 | 20231228 | 140700 | 13694260000 | 239000 | 239000 | 239500 | 239000 | 51 |
| 316 | 20231228 | 140600 | 13682069500 | 239000 | 239000 | 239500 | 239000 | 93 |
| 317 | 20231228 | 140500 | 13659841000 | 239500 | 239000 | 239500 | 239000 | 268 |
| 318 | 20231228 | 140400 | 13595684000 | 239000 | 239000 | 239500 | 239000 | 41 |
| 319 | 20231228 | 140300 | 13585882000 | 239000 | 239000 | 239500 | 239000 | 70 |
| 320 | 20231228 | 140200 | 13569149500 | 239000 | 239500 | 239500 | 239000 | 108 |
| 321 | 20231228 | 140100 | 13543329000 | 239500 | 239000 | 239500 | 239000 | 53 |
| 322 | 20231228 | 140000 | 13530660000 | 239500 | 239000 | 239500 | 239000 | 28 |
| 323 | 20231228 | 135900 | 13523964000 | 239000 | 239500 | 239500 | 239000 | 47 |
| 324 | 20231228 | 135800 | 13512720000 | 239500 | 239500 | 239500 | 239000 | 86 |
| 325 | 20231228 | 135700 | 13492153500 | 239000 | 239000 | 239500 | 239000 | 96 |
| 326 | 20231228 | 135600 | 13469204000 | 239000 | 239500 | 239500 | 239000 | 195 |
| 327 | 20231228 | 135500 | 13422594000 | 239500 | 239500 | 239500 | 239000 | 74 |
| 328 | 20231228 | 135400 | 13404900000 | 239000 | 239000 | 239500 | 239000 | 52 |
| 329 | 20231228 | 135300 | 13392470500 | 239500 | 239000 | 239500 | 239000 | 53 |
| 330 | 20231228 | 135200 | 13379798000 | 239500 | 239000 | 239500 | 239000 | 60 |
| 331 | 20231228 | 135100 | 13365453500 | 239000 | 239000 | 239500 | 239000 | 68 |
| 332 | 20231228 | 135000 | 13349200000 | 239500 | 239000 | 239500 | 239000 | 25 |
| 333 | 20231228 | 134900 | 13343224500 | 239000 | 239000 | 239000 | 239000 | 67 |
| 334 | 20231228 | 134800 | 13327211500 | 239500 | 239000 | 239500 | 239000 | 34 |
| 335 | 20231228 | 134700 | 13319084500 | 239000 | 239000 | 239500 | 239000 | 73 |
| 336 | 20231228 | 134600 | 13301621500 | 239000 | 239000 | 239500 | 239000 | 71 |
| 337 | 20231228 | 134500 | 13284638500 | 239000 | 239000 | 239500 | 239000 | 69 |
| 338 | 20231228 | 134400 | 13268138000 | 239500 | 239500 | 239500 | 239000 | 57 |
| 339 | 20231228 | 134300 | 13254500500 | 239500 | 239500 | 239500 | 239500 | 156 |
| 340 | 20231228 | 134200 | 13217138500 | 240000 | 240000 | 240000 | 239500 | 34 |
| 341 | 20231228 | 134100 | 13208994000 | 240000 | 239500 | 240000 | 239500 | 44 |
| 342 | 20231228 | 134000 | 13198455500 | 240000 | 239500 | 240000 | 239500 | 47 |
| 343 | 20231228 | 133900 | 13187197000 | 239500 | 240000 | 240000 | 239500 | 878 |
| 344 | 20231228 | 133800 | 12976492000 | 239500 | 239500 | 239500 | 239500 | 48 |
| 345 | 20231228 | 133700 | 12964996000 | 239500 | 240000 | 240000 | 239500 | 60 |
| 346 | 20231228 | 133600 | 12950622000 | 239500 | 240000 | 240000 | 239500 | 29 |
| 347 | 20231228 | 133500 | 12943675000 | 240000 | 240000 | 240000 | 239000 | 272 |
| 348 | 20231228 | 133400 | 12878533000 | 240000 | 239500 | 240000 | 239000 | 108 |
| 349 | 20231228 | 133300 | 12852668500 | 239000 | 239500 | 239500 | 239000 | 114 |
| 350 | 20231228 | 133200 | 12825374500 | 239500 | 239500 | 239500 | 239000 | 100 |
| 351 | 20231228 | 133100 | 12801438000 | 239500 | 239000 | 239500 | 239000 | 368 |
| 352 | 20231228 | 133000 | 12713342500 | 239000 | 239000 | 239500 | 239000 | 16 |
| 353 | 20231228 | 132900 | 12709517000 | 239500 | 239000 | 239500 | 239000 | 8 |
| 354 | 20231228 | 132800 | 12707601500 | 239500 | 239000 | 239500 | 239000 | 118 |
| 355 | 20231228 | 132700 | 12679345500 | 239500 | 239500 | 239500 | 239000 | 27 |
| 356 | 20231228 | 132600 | 12672888000 | 239500 | 239500 | 239500 | 239000 | 12 |
| 357 | 20231228 | 132500 | 12670016500 | 239500 | 239500 | 239500 | 239000 | 45 |
| 358 | 20231228 | 132400 | 12659239500 | 239000 | 240000 | 240000 | 239000 | 135 |
| 359 | 20231228 | 132300 | 12626921000 | 240000 | 239500 | 240000 | 239000 | 148 |
| 360 | 20231228 | 132200 | 12591469000 | 239000 | 239000 | 239000 | 239000 | 10 |
| 361 | 20231228 | 132100 | 12589079000 | 239500 | 239000 | 239500 | 239000 | 83 |
| 362 | 20231228 | 132000 | 12569239000 | 239000 | 239500 | 239500 | 239000 | 84 |
| 363 | 20231228 | 131900 | 12549148000 | 239500 | 239500 | 239500 | 239500 | 378 |
| 364 | 20231228 | 131800 | 12458617000 | 239500 | 239500 | 240000 | 239500 | 225 |
| 365 | 20231228 | 131700 | 12404724000 | 239500 | 239500 | 240000 | 239500 | 224 |
| 366 | 20231228 | 131600 | 12351075500 | 239000 | 239500 | 239500 | 239000 | 80 |
| 367 | 20231228 | 131500 | 12331927500 | 239500 | 239000 | 239500 | 239000 | 48 |
| 368 | 20231228 | 131400 | 12320436000 | 239500 | 239500 | 239500 | 239000 | 32 |
| 369 | 20231228 | 131300 | 12312772500 | 239500 | 239000 | 239500 | 239000 | 32 |
| 370 | 20231228 | 131200 | 12305120000 | 239000 | 239000 | 240000 | 239000 | 33 |
| 371 | 20231228 | 131100 | 12297218000 | 239000 | 239500 | 240000 | 239000 | 59 |
| 372 | 20231228 | 131000 | 12283079500 | 239500 | 239500 | 239500 | 239000 | 1033 |
| 373 | 20231228 | 130900 | 12035676500 | 239500 | 240000 | 240000 | 239500 | 74 |
| 374 | 20231228 | 130800 | 12017947500 | 239500 | 240000 | 240000 | 239500 | 160 |
| 375 | 20231228 | 130700 | 11979602000 | 240000 | 239500 | 240000 | 239500 | 18 |
| 376 | 20231228 | 130600 | 11975286000 | 240000 | 239500 | 240000 | 239500 | 11 |
| 377 | 20231228 | 130500 | 11972650000 | 239500 | 240000 | 240000 | 239500 | 35 |
| 378 | 20231228 | 130400 | 11964264500 | 240000 | 239500 | 240000 | 239500 | 7 |
| 379 | 20231228 | 130300 | 11962585500 | 239500 | 240000 | 240000 | 239500 | 43 |
| 380 | 20231228 | 130200 | 11952270000 | 239500 | 240000 | 240000 | 239500 | 60 |
| 381 | 20231228 | 130100 | 11937886500 | 239500 | 240000 | 240000 | 239500 | 42 |
| 382 | 20231228 | 130000 | 11927807000 | 240000 | 239500 | 240000 | 239500 | 55 |
| 383 | 20231228 | 125900 | 11914612500 | 239500 | 240000 | 240000 | 239500 | 73 |
| 384 | 20231228 | 125800 | 11897104500 | 240000 | 240000 | 240000 | 240000 | 147 |
| 385 | 20231228 | 125700 | 11861824500 | 240000 | 239500 | 240000 | 239500 | 117 |
| 386 | 20231228 | 125600 | 11833751500 | 240000 | 239500 | 240000 | 239500 | 189 |
| 387 | 20231228 | 125500 | 11788462500 | 239500 | 240000 | 240500 | 239500 | 223 |
| 388 | 20231228 | 125400 | 11734949500 | 240000 | 240000 | 240000 | 240000 | 107 |
| 389 | 20231228 | 125300 | 11709269500 | 240000 | 240000 | 240000 | 240000 | 2 |
| 390 | 20231228 | 125200 | 11708789500 | 240500 | 240000 | 240500 | 240000 | 44 |
| 391 | 20231228 | 125100 | 11698229000 | 240000 | 240500 | 240500 | 240000 | 79 |
| 392 | 20231228 | 125000 | 11679266500 | 240500 | 240000 | 240500 | 240000 | 15 |
| 393 | 20231228 | 124900 | 11675663500 | 240000 | 240000 | 240000 | 240000 | 42 |
| 394 | 20231228 | 124800 | 11665583500 | 240000 | 240500 | 240500 | 240000 | 307 |
| 395 | 20231228 | 124700 | 11591901000 | 240000 | 240500 | 240500 | 240000 | 29 |
| 396 | 20231228 | 124600 | 11584940500 | 240000 | 240500 | 240500 | 240000 | 26 |
| 397 | 20231228 | 124500 | 11578698000 | 240500 | 240000 | 240500 | 239500 | 51 |
| 398 | 20231228 | 124400 | 11566457000 | 240000 | 240500 | 240500 | 240000 | 137 |
| 399 | 20231228 | 124300 | 11533537500 | 240000 | 240000 | 240500 | 240000 | 25 |
| 400 | 20231228 | 124200 | 11527536500 | 240000 | 240000 | 240000 | 240000 | 51 |
| 401 | 20231228 | 124100 | 11515296500 | 239500 | 240000 | 240500 | 239500 | 83 |
| 402 | 20231228 | 124000 | 11495383500 | 240000 | 240000 | 240500 | 240000 | 150 |
| 403 | 20231228 | 123900 | 11459383000 | 240000 | 240000 | 240000 | 240000 | 74 |
| 404 | 20231228 | 123800 | 11441623000 | 240000 | 240500 | 240500 | 240000 | 31 |
| 405 | 20231228 | 123700 | 11434181500 | 240500 | 240000 | 240500 | 240000 | 66 |
| 406 | 20231228 | 123600 | 11418340500 | 240000 | 240500 | 240500 | 240000 | 11 |
| 407 | 20231228 | 123500 | 11415699000 | 240500 | 240000 | 240500 | 240000 | 68 |
| 408 | 20231228 | 123400 | 11399378000 | 240000 | 240500 | 240500 | 240000 | 14 |
| 409 | 20231228 | 123300 | 11396012000 | 240000 | 240500 | 240500 | 240000 | 158 |
| 410 | 20231228 | 123200 | 11358030500 | 240500 | 240500 | 240500 | 240500 | 21 |
| 411 | 20231228 | 123100 | 11352980000 | 241000 | 240000 | 241000 | 240000 | 138 |
| 412 | 20231228 | 123000 | 11319782000 | 240000 | 240000 | 240000 | 240000 | 13 |
| 413 | 20231228 | 122900 | 11316662000 | 240500 | 240500 | 240500 | 240000 | 167 |
| 414 | 20231228 | 122800 | 11276518000 | 240500 | 240500 | 240500 | 240500 | 25 |
| 415 | 20231228 | 122700 | 11270505500 | 240500 | 241000 | 241000 | 240500 | 216 |
| 416 | 20231228 | 122600 | 11218556500 | 241000 | 240500 | 241000 | 240500 | 160 |
| 417 | 20231228 | 122500 | 11180076000 | 240500 | 240500 | 240500 | 240000 | 9 |
| 418 | 20231228 | 122400 | 11177913000 | 240000 | 240500 | 240500 | 240000 | 101 |
| 419 | 20231228 | 122300 | 11153625500 | 240500 | 240500 | 240500 | 240500 | 55 |
| 420 | 20231228 | 122200 | 11140398000 | 241000 | 240500 | 241000 | 240500 | 118 |
| 421 | 20231228 | 122100 | 11112018500 | 240500 | 240500 | 241000 | 240000 | 770 |
| 422 | 20231228 | 122000 | 10926896500 | 240500 | 240500 | 240500 | 240000 | 310 |
| 423 | 20231228 | 121900 | 10852342000 | 240500 | 240500 | 240500 | 240000 | 4 |
| 424 | 20231228 | 121800 | 10851381000 | 240000 | 240000 | 240500 | 240000 | 677 |
| 425 | 20231228 | 121700 | 10688853000 | 240000 | 239500 | 240000 | 239500 | 7 |
| 426 | 20231228 | 121600 | 10687174500 | 239500 | 239500 | 240000 | 239500 | 88 |
| 427 | 20231228 | 121500 | 10666095500 | 239500 | 240000 | 240000 | 239500 | 43 |
| 428 | 20231228 | 121400 | 10655796000 | 239500 | 239500 | 239500 | 239500 | 65 |
| 429 | 20231228 | 121300 | 10640228500 | 239500 | 240000 | 240000 | 239500 | 221 |
| 430 | 20231228 | 121200 | 10587285000 | 240000 | 240000 | 240000 | 239500 | 19 |
| 431 | 20231228 | 121100 | 10582731500 | 240000 | 240000 | 240000 | 240000 | 3 |
| 432 | 20231228 | 121000 | 10582011500 | 240000 | 240000 | 240000 | 239500 | 261 |
| 433 | 20231228 | 120900 | 10519372500 | 240500 | 240000 | 240500 | 240000 | 11 |
| 434 | 20231228 | 120800 | 10516731500 | 240000 | 240500 | 240500 | 240000 | 4 |
| 435 | 20231228 | 120700 | 10515770000 | 240500 | 239500 | 240500 | 239500 | 137 |
| 436 | 20231228 | 120600 | 10482887500 | 239500 | 239500 | 239500 | 239500 | 39 |
| 437 | 20231228 | 120500 | 10473547000 | 240000 | 240000 | 240000 | 240000 | 224 |
| 438 | 20231228 | 120400 | 10419787000 | 240000 | 239500 | 240000 | 239500 | 189 |
| 439 | 20231228 | 120300 | 10374430000 | 239500 | 239500 | 240000 | 239500 | 943 |
| 440 | 20231228 | 120200 | 10148504500 | 239000 | 239500 | 239500 | 239000 | 17 |
| 441 | 20231228 | 120100 | 10144437500 | 239500 | 239000 | 239500 | 239000 | 16 |
| 442 | 20231228 | 120000 | 10140611500 | 239000 | 239000 | 239000 | 239000 | 10 |
| 443 | 20231228 | 115900 | 10138221500 | 239000 | 239000 | 239500 | 239000 | 42 |
| 444 | 20231228 | 115800 | 10128181000 | 239500 | 239000 | 239500 | 239000 | 37 |
| 445 | 20231228 | 115700 | 10119335500 | 239000 | 239000 | 239000 | 239000 | 218 |
| 446 | 20231228 | 115600 | 10067233500 | 239000 | 238500 | 239500 | 238500 | 137 |
| 447 | 20231228 | 115500 | 10034500000 | 238500 | 238500 | 239000 | 238500 | 24 |
| 448 | 20231228 | 115400 | 10028774000 | 238500 | 238500 | 239000 | 238500 | 288 |
| 449 | 20231228 | 115300 | 9959951500 | 238500 | 238500 | 239000 | 238500 | 39 |
| 450 | 20231228 | 115200 | 9950640000 | 238500 | 239000 | 239000 | 238500 | 37 |
| 451 | 20231228 | 115100 | 9941809000 | 239000 | 239500 | 239500 | 239000 | 339 |
| 452 | 20231228 | 115000 | 9860785500 | 239500 | 239500 | 239500 | 239000 | 40 |
| 453 | 20231228 | 114900 | 9851215000 | 239500 | 239500 | 239500 | 239000 | 65 |
| 454 | 20231228 | 114800 | 9835674500 | 239500 | 239000 | 239500 | 239000 | 23 |
| 455 | 20231228 | 114700 | 9830177000 | 239000 | 239000 | 239500 | 239000 | 95 |
| 456 | 20231228 | 114600 | 9807471000 | 239000 | 239000 | 239000 | 239000 | 51 |
| 457 | 20231228 | 114500 | 9795282000 | 239000 | 239500 | 239500 | 239000 | 225 |
| 458 | 20231228 | 114400 | 9741502500 | 239500 | 239000 | 239500 | 239000 | 35 |
| 459 | 20231228 | 114300 | 9733135500 | 239500 | 239500 | 239500 | 239000 | 91 |
| 460 | 20231228 | 114200 | 9711374500 | 239000 | 239000 | 239500 | 239000 | 136 |
| 461 | 20231228 | 114100 | 9678866000 | 239000 | 239000 | 239500 | 239000 | 36 |
| 462 | 20231228 | 114000 | 9670258500 | 239000 | 239000 | 239500 | 239000 | 75 |
| 463 | 20231228 | 113900 | 9652328500 | 239000 | 239000 | 239500 | 239000 | 82 |
| 464 | 20231228 | 113800 | 9632730000 | 239500 | 239500 | 239500 | 239000 | 173 |
| 465 | 20231228 | 113700 | 9591300500 | 239500 | 239500 | 239500 | 239000 | 389 |
| 466 | 20231228 | 113600 | 9498173000 | 239500 | 240000 | 240000 | 239500 | 17 |
| 467 | 20231228 | 113500 | 9494100000 | 239500 | 240000 | 240000 | 239500 | 56 |
| 468 | 20231228 | 113400 | 9480682000 | 239500 | 239500 | 240000 | 239500 | 56 |
| 469 | 20231228 | 113300 | 9467264500 | 239500 | 239500 | 240000 | 239500 | 48 |
| 470 | 20231228 | 113200 | 9455767500 | 239500 | 239000 | 240000 | 239000 | 509 |
| 471 | 20231228 | 113100 | 9333838500 | 239500 | 239000 | 239500 | 239000 | 293 |
| 472 | 20231228 | 113000 | 9263679500 | 239000 | 238500 | 239500 | 238500 | 947 |
| 473 | 20231228 | 112900 | 9037294500 | 238500 | 238500 | 239000 | 238500 | 152 |
| 474 | 20231228 | 112800 | 9001042000 | 238500 | 238500 | 239000 | 238500 | 78 |
| 475 | 20231228 | 112700 | 8982438000 | 238500 | 238500 | 238500 | 238500 | 177 |
| 476 | 20231228 | 112600 | 8940223500 | 238500 | 239000 | 239000 | 238500 | 36 |
| 477 | 20231228 | 112500 | 8931634000 | 238500 | 238500 | 239000 | 238500 | 104 |
| 478 | 20231228 | 112400 | 8906827500 | 238500 | 238500 | 239000 | 238500 | 57 |
| 479 | 20231228 | 112300 | 8893229500 | 238500 | 239000 | 239000 | 238500 | 49 |
| 480 | 20231228 | 112200 | 8881536000 | 238500 | 239000 | 239000 | 238500 | 65 |
| 481 | 20231228 | 112100 | 8866030000 | 238500 | 238500 | 239000 | 238500 | 73 |
| 482 | 20231228 | 112000 | 8848604000 | 238500 | 238500 | 239000 | 238500 | 275 |
| 483 | 20231228 | 111900 | 8783012500 | 238500 | 239000 | 239000 | 238500 | 69 |
| 484 | 20231228 | 111800 | 8766545500 | 238500 | 238500 | 239000 | 238500 | 541 |
| 485 | 20231228 | 111700 | 8637516000 | 238500 | 238500 | 239000 | 238500 | 19 |
| 486 | 20231228 | 111600 | 8632983000 | 238500 | 238500 | 239000 | 238500 | 489 |
| 487 | 20231228 | 111500 | 8516345000 | 238500 | 238500 | 239000 | 238500 | 116 |
| 488 | 20231228 | 111400 | 8488634000 | 238500 | 239000 | 239000 | 238500 | 43 |
| 489 | 20231228 | 111300 | 8478372500 | 239000 | 238500 | 239000 | 238500 | 72 |
| 490 | 20231228 | 111200 | 8461196000 | 238500 | 238500 | 238500 | 238000 | 304 |
| 491 | 20231228 | 111100 | 8388698500 | 238500 | 238000 | 238500 | 238000 | 420 |
| 492 | 20231228 | 111000 | 8288569000 | 238500 | 238500 | 238500 | 238000 | 220 |
| 493 | 20231228 | 110900 | 8236110500 | 238000 | 238000 | 238500 | 238000 | 63 |
| 494 | 20231228 | 110800 | 8221110500 | 238000 | 238000 | 238500 | 238000 | 106 |
| 495 | 20231228 | 110700 | 8195879000 | 238000 | 238000 | 238500 | 238000 | 114 |
| 496 | 20231228 | 110600 | 8168746000 | 238500 | 238500 | 238500 | 238000 | 23 |
| 497 | 20231228 | 110500 | 8163269000 | 238000 | 239000 | 239000 | 238000 | 359 |
| 498 | 20231228 | 110400 | 8077646500 | 238500 | 238500 | 239000 | 238500 | 79 |
| 499 | 20231228 | 110300 | 8058802500 | 239000 | 238000 | 239000 | 238000 | 364 |
| 500 | 20231228 | 110200 | 7971987000 | 238000 | 238500 | 238500 | 238000 | 125 |
| 501 | 20231228 | 110100 | 7942196000 | 238500 | 238000 | 238500 | 238000 | 442 |
| 502 | 20231228 | 110000 | 7836967000 | 238000 | 238000 | 238500 | 238000 | 951 |
| 503 | 20231228 | 105900 | 7610626500 | 238000 | 238000 | 238000 | 237500 | 148 |
| 504 | 20231228 | 105800 | 7575419500 | 238000 | 238000 | 238500 | 238000 | 417 |
| 505 | 20231228 | 105700 | 7476172000 | 238000 | 238000 | 238500 | 238000 | 596 |
| 506 | 20231228 | 105600 | 7334322000 | 238000 | 238500 | 238500 | 238000 | 1212 |
| 507 | 20231228 | 105500 | 7045862000 | 238000 | 238000 | 238500 | 238000 | 215 |
| 508 | 20231228 | 105400 | 6994688000 | 238000 | 238500 | 238500 | 238000 | 249 |
| 509 | 20231228 | 105300 | 6935387000 | 238000 | 238500 | 238500 | 238000 | 54 |
| 510 | 20231228 | 105200 | 6922513500 | 238000 | 238500 | 238500 | 238000 | 1548 |
| 511 | 20231228 | 105100 | 6553319000 | 239000 | 238500 | 239000 | 238500 | 45 |
| 512 | 20231228 | 105000 | 6542583500 | 238500 | 238500 | 239000 | 238500 | 90 |
| 513 | 20231228 | 104900 | 6521113000 | 238500 | 239000 | 239000 | 238500 | 199 |
| 514 | 20231228 | 104800 | 6473647500 | 238500 | 238500 | 239000 | 238500 | 29 |
| 515 | 20231228 | 104700 | 6466724000 | 238500 | 238500 | 239000 | 238500 | 43 |
| 516 | 20231228 | 104600 | 6456467500 | 239000 | 239000 | 239000 | 238500 | 38 |
| 517 | 20231228 | 104500 | 6447395500 | 239000 | 239000 | 239000 | 238500 | 52 |
| 518 | 20231228 | 104400 | 6434980500 | 239000 | 238500 | 239000 | 238500 | 172 |
| 519 | 20231228 | 104300 | 6393916000 | 239000 | 238500 | 239000 | 238500 | 49 |
| 520 | 20231228 | 104200 | 6382228500 | 238500 | 238500 | 239000 | 238500 | 86 |
| 521 | 20231228 | 104100 | 6361710500 | 238500 | 238500 | 239000 | 238500 | 74 |
| 522 | 20231228 | 104000 | 6344057000 | 238500 | 238500 | 239000 | 238500 | 10 |
| 523 | 20231228 | 103900 | 6341671500 | 239000 | 238500 | 239000 | 238500 | 25 |
| 524 | 20231228 | 103800 | 6335703000 | 238500 | 239000 | 239000 | 238500 | 438 |
| 525 | 20231228 | 103700 | 6231083500 | 239500 | 239500 | 239500 | 239000 | 41 |
| 526 | 20231228 | 103600 | 6221279500 | 239000 | 239500 | 239500 | 239000 | 54 |
| 527 | 20231228 | 103500 | 6208369500 | 239000 | 239000 | 239500 | 239000 | 74 |
| 528 | 20231228 | 103400 | 6190664500 | 239000 | 239000 | 239000 | 239000 | 8 |
| 529 | 20231228 | 103300 | 6188752500 | 239000 | 239000 | 239000 | 239000 | 55 |
| 530 | 20231228 | 103200 | 6175607500 | 239000 | 239000 | 239500 | 239000 | 219 |
| 531 | 20231228 | 103100 | 6123264000 | 239000 | 239000 | 239000 | 239000 | 321 |
| 532 | 20231228 | 103000 | 6046545000 | 239000 | 238500 | 239000 | 238500 | 22 |
| 533 | 20231228 | 102900 | 6041297500 | 239000 | 239000 | 239000 | 239000 | 27 |
| 534 | 20231228 | 102800 | 6034844500 | 238500 | 239000 | 239000 | 238500 | 36 |
| 535 | 20231228 | 102700 | 6026244000 | 239000 | 239000 | 239000 | 238500 | 557 |
| 536 | 20231228 | 102600 | 5893124000 | 239000 | 239000 | 239000 | 238500 | 127 |
| 537 | 20231228 | 102500 | 5862780000 | 238500 | 239000 | 239000 | 238500 | 31 |
| 538 | 20231228 | 102400 | 5855382500 | 239000 | 238500 | 239000 | 238500 | 105 |
| 539 | 20231228 | 102300 | 5830319500 | 239000 | 239000 | 239000 | 238500 | 55 |
| 540 | 20231228 | 102200 | 5817186500 | 238500 | 239000 | 239000 | 238500 | 68 |
| 541 | 20231228 | 102100 | 5800942500 | 238500 | 239000 | 239000 | 238500 | 31 |
| 542 | 20231228 | 102000 | 5793536000 | 238500 | 239000 | 239000 | 238500 | 17 |
| 543 | 20231228 | 101900 | 5789478000 | 239000 | 239000 | 239000 | 238500 | 261 |
| 544 | 20231228 | 101800 | 5727101500 | 239000 | 239000 | 239000 | 238500 | 71 |
| 545 | 20231228 | 101700 | 5710137500 | 239000 | 238500 | 239000 | 238500 | 390 |
| 546 | 20231228 | 101600 | 5616931000 | 239000 | 239000 | 239000 | 238500 | 12 |
| 547 | 20231228 | 101500 | 5614064500 | 239000 | 239000 | 239000 | 238500 | 180 |
| 548 | 20231228 | 101400 | 5571054500 | 239000 | 238000 | 239000 | 238000 | 1326 |
| 549 | 20231228 | 101300 | 5254798000 | 238500 | 238000 | 238500 | 238000 | 50 |
| 550 | 20231228 | 101200 | 5242888500 | 238500 | 238500 | 238500 | 238000 | 144 |
| 551 | 20231228 | 101100 | 5208574500 | 238500 | 238000 | 238500 | 238000 | 69 |
| 552 | 20231228 | 101000 | 5192140000 | 238500 | 238000 | 238500 | 238000 | 164 |
| 553 | 20231228 | 100900 | 5153059500 | 238500 | 238500 | 238500 | 238000 | 293 |
| 554 | 20231228 | 100800 | 5083259500 | 238500 | 238000 | 238500 | 238000 | 76 |
| 555 | 20231228 | 100700 | 5065166000 | 238000 | 238500 | 238500 | 238000 | 1096 |
| 556 | 20231228 | 100600 | 4804313500 | 238500 | 238500 | 238500 | 238000 | 33 |
| 557 | 20231228 | 100500 | 4796456000 | 238500 | 238500 | 238500 | 238000 | 71 |
| 558 | 20231228 | 100400 | 4779531000 | 238500 | 238000 | 238500 | 238000 | 127 |
| 559 | 20231228 | 100300 | 4749264000 | 238500 | 238500 | 238500 | 238000 | 172 |
| 560 | 20231228 | 100200 | 4708253000 | 238000 | 238000 | 238500 | 238000 | 64 |
| 561 | 20231228 | 100100 | 4693016000 | 238500 | 238000 | 238500 | 238000 | 293 |
| 562 | 20231228 | 100000 | 4623278000 | 238500 | 238500 | 238500 | 238000 | 235 |
| 563 | 20231228 | 095900 | 4567335500 | 238000 | 238000 | 238500 | 238000 | 66 |
| 564 | 20231228 | 095800 | 4551627000 | 238000 | 238000 | 238500 | 238000 | 171 |
| 565 | 20231228 | 095700 | 4510925500 | 238500 | 239000 | 239000 | 238000 | 2289 |
| 566 | 20231228 | 095600 | 3965386000 | 239000 | 239000 | 239500 | 238500 | 139 |
| 567 | 20231228 | 095500 | 3932172500 | 238500 | 239000 | 239000 | 238500 | 146 |
| 568 | 20231228 | 095400 | 3897283500 | 239000 | 239000 | 239000 | 238500 | 39 |
| 569 | 20231228 | 095300 | 3887972000 | 239000 | 239000 | 239000 | 238500 | 48 |
| 570 | 20231228 | 095200 | 3876511000 | 239000 | 239000 | 239000 | 238500 | 135 |
| 571 | 20231228 | 095100 | 3844251000 | 239000 | 239000 | 239000 | 238500 | 55 |
| 572 | 20231228 | 095000 | 3831111500 | 239000 | 239000 | 239000 | 238500 | 272 |
| 573 | 20231228 | 094900 | 3766115000 | 239000 | 239000 | 239000 | 238500 | 435 |
| 574 | 20231228 | 094800 | 3662170500 | 239000 | 239000 | 239500 | 238500 | 529 |
| 575 | 20231228 | 094700 | 3535881000 | 239000 | 239000 | 239000 | 239000 | 136 |
| 576 | 20231228 | 094600 | 3503377000 | 238500 | 238500 | 239000 | 238500 | 112 |
| 577 | 20231228 | 094500 | 3476651000 | 238500 | 238500 | 238500 | 238500 | 208 |
| 578 | 20231228 | 094400 | 3427043000 | 238500 | 238500 | 239000 | 238500 | 161 |
| 579 | 20231228 | 094300 | 3388623000 | 239000 | 239000 | 239500 | 238500 | 1211 |
| 580 | 20231228 | 094200 | 3099202500 | 239000 | 239000 | 239000 | 239000 | 18 |
| 581 | 20231228 | 094100 | 3094900500 | 239000 | 239500 | 239500 | 239000 | 433 |
| 582 | 20231228 | 094000 | 2991211500 | 239500 | 240000 | 240000 | 239500 | 291 |
| 583 | 20231228 | 093900 | 2921495500 | 239500 | 240000 | 240000 | 239500 | 26 |
| 584 | 20231228 | 093800 | 2915256500 | 240000 | 240000 | 240000 | 239500 | 108 |
| 585 | 20231228 | 093700 | 2889338500 | 240000 | 240500 | 240500 | 239500 | 594 |
| 586 | 20231228 | 093600 | 2746784500 | 240500 | 240500 | 240500 | 240500 | 92 |
| 587 | 20231228 | 093500 | 2724658500 | 240500 | 240500 | 240500 | 240000 | 184 |
| 588 | 20231228 | 093400 | 2680414000 | 240500 | 240500 | 240500 | 240500 | 462 |
| 589 | 20231228 | 093300 | 2569303000 | 240500 | 240500 | 240500 | 240500 | 105 |
| 590 | 20231228 | 093200 | 2544050500 | 240500 | 240500 | 241000 | 240500 | 368 |
| 591 | 20231228 | 093100 | 2455533500 | 240000 | 240000 | 240500 | 240000 | 23 |
| 592 | 20231228 | 093000 | 2450011000 | 240000 | 240500 | 240500 | 240000 | 16 |
| 593 | 20231228 | 092900 | 2446166000 | 240000 | 240000 | 240500 | 239500 | 784 |
| 594 | 20231228 | 092800 | 2258010000 | 240000 | 239500 | 240000 | 239500 | 17 |
| 595 | 20231228 | 092700 | 2253934000 | 239500 | 240000 | 240000 | 239500 | 182 |
| 596 | 20231228 | 092600 | 2210337000 | 239500 | 240000 | 240000 | 239500 | 138 |
| 597 | 20231228 | 092500 | 2177285500 | 240000 | 240000 | 240000 | 239500 | 45 |
| 598 | 20231228 | 092400 | 2166489000 | 240000 | 240000 | 240000 | 239000 | 1049 |
| 599 | 20231228 | 092300 | 1915497500 | 240000 | 239500 | 240000 | 239500 | 582 |
| 600 | 20231228 | 092200 | 1776104000 | 239500 | 240000 | 240500 | 239500 | 292 |
| 601 | 20231228 | 092100 | 1706034500 | 240000 | 240000 | 240500 | 240000 | 40 |
| 602 | 20231228 | 092000 | 1696433500 | 240000 | 241000 | 241000 | 240000 | 454 |
| 603 | 20231228 | 091900 | 1587430000 | 241000 | 240500 | 241000 | 240500 | 103 |
| 604 | 20231228 | 091800 | 1562656500 | 240500 | 240000 | 241000 | 240000 | 30 |
| 605 | 20231228 | 091700 | 1555437000 | 240000 | 240500 | 240500 | 240000 | 341 |
| 606 | 20231228 | 091600 | 1473527000 | 241000 | 240500 | 241000 | 240500 | 62 |
| 607 | 20231228 | 091500 | 1458587500 | 240500 | 240500 | 240500 | 240000 | 36 |
| 608 | 20231228 | 091400 | 1449937000 | 240000 | 241000 | 241000 | 240000 | 598 |
| 609 | 20231228 | 091300 | 1306104000 | 240500 | 240500 | 240500 | 240500 | 170 |
| 610 | 20231228 | 091200 | 1265219000 | 240500 | 240500 | 240500 | 240500 | 134 |
| 611 | 20231228 | 091100 | 1232992000 | 240000 | 240500 | 241000 | 240000 | 483 |
| 612 | 20231228 | 091000 | 1116853500 | 240500 | 241000 | 241000 | 240500 | 130 |
| 613 | 20231228 | 090900 | 1085563000 | 241000 | 241000 | 241000 | 240500 | 92 |
| 614 | 20231228 | 090800 | 1063401500 | 241000 | 241000 | 241500 | 240000 | 750 |
| 615 | 20231228 | 090700 | 883109000 | 241000 | 241000 | 241500 | 240500 | 381 |
| 616 | 20231228 | 090600 | 791407000 | 241000 | 241500 | 241500 | 241000 | 98 |
| 617 | 20231228 | 090500 | 767785500 | 241000 | 241500 | 241500 | 240500 | 503 |
| 618 | 20231228 | 090400 | 646589500 | 241500 | 242000 | 242000 | 241000 | 97 |
| 619 | 20231228 | 090300 | 623164500 | 242000 | 242500 | 242500 | 241500 | 327 |
| 620 | 20231228 | 090200 | 544001000 | 242000 | 242500 | 243500 | 242000 | 1177 |
| 621 | 20231228 | 090100 | 258077000 | 242500 | 242500 | 242500 | 241500 | 539 |
| 622 | 20231228 | 090000 | 127527000 | 242000 | 242500 | 242500 | 241500 | 527 |