37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 193300 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 28302 |
| 3 | 20231228 | 193200 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 4 | 20231228 | 193100 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 5 | 20231228 | 193000 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 6 | 20231228 | 192900 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 7 | 20231228 | 192800 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 8 | 20231228 | 192700 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 9 | 20231228 | 192600 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 10 | 20231228 | 192500 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 11 | 20231228 | 192400 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 12 | 20231228 | 192300 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 13 | 20231228 | 192200 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 14 | 20231228 | 192100 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 15 | 20231228 | 192000 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 16 | 20231228 | 191900 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 17 | 20231228 | 191800 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 18 | 20231228 | 191700 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 19 | 20231228 | 191600 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 20 | 20231228 | 191500 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 21 | 20231228 | 191400 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 22 | 20231228 | 191300 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 23 | 20231228 | 191200 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 24 | 20231228 | 191100 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 25 | 20231228 | 191000 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 26 | 20231228 | 190900 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 27 | 20231228 | 190800 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 28 | 20231228 | 190700 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 29 | 20231228 | 190600 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 30 | 20231228 | 190500 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 31 | 20231228 | 190400 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 32 | 20231228 | 190300 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 28302 |
| 33 | 20231228 | 190200 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 34 | 20231228 | 190100 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 35 | 20231228 | 190000 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 36 | 20231228 | 185900 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 37 | 20231228 | 185800 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 38 | 20231228 | 185700 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 39 | 20231228 | 185600 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 40 | 20231228 | 185500 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 41 | 20231228 | 185400 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 42 | 20231228 | 185300 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 43 | 20231228 | 185200 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 44 | 20231228 | 185100 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 45 | 20231228 | 185000 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 46 | 20231228 | 184900 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 47 | 20231228 | 184800 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 48 | 20231228 | 184700 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 49 | 20231228 | 184600 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 50 | 20231228 | 184500 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 51 | 20231228 | 184400 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 52 | 20231228 | 184300 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 53 | 20231228 | 184200 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 54 | 20231228 | 184100 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 55 | 20231228 | 184000 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 56 | 20231228 | 183900 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 57 | 20231228 | 183800 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 58 | 20231228 | 183700 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 59 | 20231228 | 183600 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 60 | 20231228 | 183500 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 61 | 20231228 | 183400 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 62 | 20231228 | 183300 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 28302 |
| 63 | 20231228 | 183200 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 64 | 20231228 | 183100 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 65 | 20231228 | 183000 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 66 | 20231228 | 182900 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 67 | 20231228 | 182800 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 68 | 20231228 | 182700 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 69 | 20231228 | 182600 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 70 | 20231228 | 182500 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 71 | 20231228 | 182400 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 72 | 20231228 | 182300 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 73 | 20231228 | 182200 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 74 | 20231228 | 182100 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 75 | 20231228 | 182000 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 76 | 20231228 | 181900 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 77 | 20231228 | 181800 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 78 | 20231228 | 181700 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 79 | 20231228 | 181600 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 80 | 20231228 | 181500 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 81 | 20231228 | 181400 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 82 | 20231228 | 181300 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 83 | 20231228 | 181200 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 84 | 20231228 | 181100 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 85 | 20231228 | 181000 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 86 | 20231228 | 180900 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 87 | 20231228 | 180800 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 88 | 20231228 | 180700 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 89 | 20231228 | 180600 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 90 | 20231228 | 180500 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 91 | 20231228 | 180400 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 92 | 20231228 | 180300 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 28302 |
| 93 | 20231228 | 180200 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 94 | 20231228 | 180100 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 95 | 20231228 | 180000 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 96 | 20231228 | 175900 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 97 | 20231228 | 175800 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 98 | 20231228 | 175700 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 99 | 20231228 | 175600 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 100 | 20231228 | 175500 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 101 | 20231228 | 175400 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 102 | 20231228 | 175300 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 103 | 20231228 | 175200 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 104 | 20231228 | 175100 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 105 | 20231228 | 175000 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 106 | 20231228 | 174900 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 107 | 20231228 | 174800 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 108 | 20231228 | 174700 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 109 | 20231228 | 174600 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 110 | 20231228 | 174500 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 111 | 20231228 | 174400 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 112 | 20231228 | 174300 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 113 | 20231228 | 174200 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 114 | 20231228 | 174100 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 115 | 20231228 | 174000 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 116 | 20231228 | 173900 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 117 | 20231228 | 173800 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 118 | 20231228 | 173700 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 119 | 20231228 | 173600 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 120 | 20231228 | 173500 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 121 | 20231228 | 173400 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 122 | 20231228 | 173300 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 28302 |
| 123 | 20231228 | 173200 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 124 | 20231228 | 173100 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 125 | 20231228 | 173000 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 126 | 20231228 | 172900 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 127 | 20231228 | 172800 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 128 | 20231228 | 172700 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 129 | 20231228 | 172600 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 130 | 20231228 | 172500 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 131 | 20231228 | 172400 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 132 | 20231228 | 172300 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 133 | 20231228 | 172200 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 134 | 20231228 | 172100 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 135 | 20231228 | 172000 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 136 | 20231228 | 171900 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 137 | 20231228 | 171800 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 138 | 20231228 | 171700 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 139 | 20231228 | 171600 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 140 | 20231228 | 171500 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 141 | 20231228 | 171400 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 142 | 20231228 | 171300 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 143 | 20231228 | 171200 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 144 | 20231228 | 171100 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 145 | 20231228 | 171000 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 146 | 20231228 | 170900 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 147 | 20231228 | 170800 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 148 | 20231228 | 170700 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 149 | 20231228 | 170600 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 150 | 20231228 | 170500 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 151 | 20231228 | 170400 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 152 | 20231228 | 170300 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 28302 |
| 153 | 20231228 | 170200 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 154 | 20231228 | 170100 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 155 | 20231228 | 170000 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 156 | 20231228 | 165900 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 157 | 20231228 | 165800 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 158 | 20231228 | 165700 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 159 | 20231228 | 165600 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 160 | 20231228 | 165500 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 161 | 20231228 | 165400 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 162 | 20231228 | 165300 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 163 | 20231228 | 165200 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 164 | 20231228 | 165100 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 165 | 20231228 | 165000 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 166 | 20231228 | 164900 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 167 | 20231228 | 164800 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 168 | 20231228 | 164700 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 169 | 20231228 | 164600 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 170 | 20231228 | 164500 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 171 | 20231228 | 164400 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 172 | 20231228 | 164300 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 173 | 20231228 | 164200 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 174 | 20231228 | 164100 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 175 | 20231228 | 164000 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 176 | 20231228 | 163900 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 177 | 20231228 | 163800 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 178 | 20231228 | 163700 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 179 | 20231228 | 163600 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 180 | 20231228 | 163500 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 181 | 20231228 | 163400 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 182 | 20231228 | 163300 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 28302 |
| 183 | 20231228 | 163200 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 184 | 20231228 | 163100 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 185 | 20231228 | 163000 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 186 | 20231228 | 162900 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 187 | 20231228 | 162800 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 188 | 20231228 | 162700 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 189 | 20231228 | 162600 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 190 | 20231228 | 162500 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 191 | 20231228 | 162400 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 192 | 20231228 | 162300 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 193 | 20231228 | 162200 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 194 | 20231228 | 162100 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 195 | 20231228 | 162000 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 196 | 20231228 | 161900 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 197 | 20231228 | 161800 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 198 | 20231228 | 161700 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 199 | 20231228 | 161600 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 200 | 20231228 | 161500 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 201 | 20231228 | 161400 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 202 | 20231228 | 161300 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 203 | 20231228 | 161200 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 204 | 20231228 | 161100 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 205 | 20231228 | 161000 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 206 | 20231228 | 160900 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 207 | 20231228 | 160800 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 208 | 20231228 | 160700 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 209 | 20231228 | 160600 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 210 | 20231228 | 160500 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 211 | 20231228 | 160400 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 212 | 20231228 | 160300 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 28302 |
| 213 | 20231228 | 160200 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 214 | 20231228 | 160100 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 215 | 20231228 | 160000 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 216 | 20231228 | 155900 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 217 | 20231228 | 155800 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 218 | 20231228 | 155700 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 219 | 20231228 | 155600 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 220 | 20231228 | 155500 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 221 | 20231228 | 155400 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 222 | 20231228 | 155300 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 223 | 20231228 | 155200 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 224 | 20231228 | 155100 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 225 | 20231228 | 155000 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 226 | 20231228 | 154900 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 227 | 20231228 | 154800 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 228 | 20231228 | 154700 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 229 | 20231228 | 154600 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 230 | 20231228 | 154500 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 231 | 20231228 | 154400 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 232 | 20231228 | 154300 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 233 | 20231228 | 154200 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 234 | 20231228 | 154100 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 235 | 20231228 | 154000 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 236 | 20231228 | 153900 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 237 | 20231228 | 153800 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 238 | 20231228 | 153700 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 239 | 20231228 | 153600 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 240 | 20231228 | 153500 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 241 | 20231228 | 153400 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 242 | 20231228 | 153300 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 28302 |
| 243 | 20231228 | 153200 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 244 | 20231228 | 153100 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 0 |
| 245 | 20231228 | 153000 | 97609114000 | 499000 | 499000 | 499000 | 499000 | 28302 |
| 246 | 20231228 | 152900 | 83486416000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 247 | 20231228 | 152800 | 83486416000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 248 | 20231228 | 152700 | 83486416000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 249 | 20231228 | 152600 | 83486416000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 250 | 20231228 | 152500 | 83486416000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 251 | 20231228 | 152400 | 83486416000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 252 | 20231228 | 152300 | 83486416000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 253 | 20231228 | 152200 | 83486416000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 254 | 20231228 | 152100 | 83486416000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 255 | 20231228 | 152000 | 83486416000 | 496500 | 496500 | 496500 | 496500 | 0 |
| 256 | 20231228 | 151900 | 83486416000 | 496500 | 496500 | 497000 | 496000 | 1368 |
| 257 | 20231228 | 151800 | 82806806000 | 496500 | 497000 | 497500 | 496500 | 1037 |
| 258 | 20231228 | 151700 | 82291398500 | 496500 | 497000 | 497000 | 496500 | 479 |
| 259 | 20231228 | 151600 | 82053345500 | 497000 | 497000 | 497500 | 496500 | 237 |
| 260 | 20231228 | 151500 | 81935578500 | 497500 | 497500 | 497500 | 497000 | 1141 |
| 261 | 20231228 | 151400 | 81368428500 | 497500 | 498000 | 498000 | 497000 | 627 |
| 262 | 20231228 | 151300 | 81056440500 | 498000 | 498000 | 498000 | 497500 | 430 |
| 263 | 20231228 | 151200 | 80842412500 | 497500 | 497000 | 498000 | 497000 | 1397 |
| 264 | 20231228 | 151100 | 80147433000 | 497500 | 497000 | 497500 | 496500 | 949 |
| 265 | 20231228 | 151000 | 79675675000 | 496500 | 497000 | 497000 | 496500 | 263 |
| 266 | 20231228 | 150900 | 79545006500 | 496500 | 496000 | 497000 | 495500 | 1617 |
| 267 | 20231228 | 150800 | 78742590000 | 496000 | 496500 | 496500 | 496000 | 270 |
| 268 | 20231228 | 150700 | 78608613500 | 496500 | 496000 | 496500 | 495500 | 315 |
| 269 | 20231228 | 150600 | 78452346500 | 495500 | 496000 | 496500 | 495500 | 770 |
| 270 | 20231228 | 150500 | 78070426500 | 496500 | 496000 | 496500 | 495500 | 440 |
| 271 | 20231228 | 150400 | 77852098000 | 495500 | 496000 | 496500 | 495500 | 3192 |
| 272 | 20231228 | 150300 | 76268283000 | 496000 | 496000 | 496000 | 495500 | 321 |
| 273 | 20231228 | 150200 | 76109105500 | 496000 | 496000 | 496000 | 495500 | 420 |
| 274 | 20231228 | 150100 | 75900797000 | 496000 | 496000 | 496000 | 495500 | 568 |
| 275 | 20231228 | 150000 | 75619191000 | 495500 | 496000 | 496000 | 495500 | 439 |
| 276 | 20231228 | 145900 | 75401500500 | 496000 | 496000 | 496000 | 495500 | 394 |
| 277 | 20231228 | 145800 | 75206124000 | 496000 | 495500 | 496000 | 495500 | 628 |
| 278 | 20231228 | 145700 | 74894747500 | 496000 | 495500 | 496000 | 495500 | 292 |
| 279 | 20231228 | 145600 | 74749923000 | 496000 | 496000 | 496000 | 495500 | 242 |
| 280 | 20231228 | 145500 | 74629896500 | 496000 | 495500 | 496000 | 495500 | 463 |
| 281 | 20231228 | 145400 | 74400271000 | 496000 | 496000 | 496000 | 495500 | 271 |
| 282 | 20231228 | 145300 | 74265865500 | 495500 | 494000 | 496000 | 494000 | 5534 |
| 283 | 20231228 | 145200 | 71526939000 | 494500 | 494500 | 494500 | 494000 | 515 |
| 284 | 20231228 | 145100 | 71272276500 | 494500 | 494500 | 494500 | 494000 | 340 |
| 285 | 20231228 | 145000 | 71104188000 | 494000 | 494500 | 494500 | 494000 | 203 |
| 286 | 20231228 | 144900 | 71003861000 | 494000 | 494500 | 494500 | 494000 | 65 |
| 287 | 20231228 | 144800 | 70971727000 | 494500 | 493500 | 494500 | 493500 | 1442 |
| 288 | 20231228 | 144700 | 70259347500 | 494000 | 494000 | 494000 | 493500 | 1041 |
| 289 | 20231228 | 144600 | 69745103000 | 493500 | 494000 | 494000 | 493500 | 197 |
| 290 | 20231228 | 144500 | 69647803000 | 494000 | 494000 | 494000 | 493500 | 97 |
| 291 | 20231228 | 144400 | 69599896500 | 494000 | 493500 | 494000 | 493500 | 98 |
| 292 | 20231228 | 144300 | 69551524000 | 494000 | 493500 | 494000 | 493000 | 353 |
| 293 | 20231228 | 144200 | 69377291000 | 493500 | 493500 | 494000 | 493000 | 1597 |
| 294 | 20231228 | 144100 | 68589173500 | 493500 | 493500 | 494000 | 493500 | 55 |
| 295 | 20231228 | 144000 | 68562008500 | 494000 | 493500 | 494000 | 493000 | 1542 |
| 296 | 20231228 | 143900 | 67801012500 | 493500 | 493000 | 493500 | 493000 | 652 |
| 297 | 20231228 | 143800 | 67479279500 | 493000 | 493500 | 493500 | 493000 | 72 |
| 298 | 20231228 | 143700 | 67443754500 | 493500 | 493500 | 493500 | 493000 | 81 |
| 299 | 20231228 | 143600 | 67403785000 | 493000 | 493500 | 493500 | 493000 | 123 |
| 300 | 20231228 | 143500 | 67343096500 | 493500 | 493000 | 493500 | 493000 | 718 |
| 301 | 20231228 | 143400 | 66988800000 | 493500 | 493000 | 493500 | 493000 | 45 |
| 302 | 20231228 | 143300 | 66966597500 | 493500 | 493500 | 493500 | 493000 | 136 |
| 303 | 20231228 | 143200 | 66899500000 | 493000 | 493500 | 493500 | 493000 | 287 |
| 304 | 20231228 | 143100 | 66757923000 | 493000 | 493500 | 493500 | 493000 | 180 |
| 305 | 20231228 | 143000 | 66669136000 | 493500 | 493000 | 493500 | 493000 | 226 |
| 306 | 20231228 | 142900 | 66557617500 | 493500 | 493000 | 493500 | 492500 | 1296 |
| 307 | 20231228 | 142800 | 65918652000 | 492500 | 492500 | 493000 | 492500 | 1352 |
| 308 | 20231228 | 142700 | 65252596000 | 492500 | 492500 | 492500 | 492000 | 156 |
| 309 | 20231228 | 142600 | 65175780500 | 492000 | 492000 | 492500 | 492000 | 116 |
| 310 | 20231228 | 142500 | 65118677000 | 492000 | 492500 | 492500 | 492000 | 240 |
| 311 | 20231228 | 142400 | 65000557500 | 492000 | 492000 | 492500 | 492000 | 104 |
| 312 | 20231228 | 142300 | 64949378000 | 492000 | 492000 | 492500 | 491500 | 545 |
| 313 | 20231228 | 142200 | 64681258500 | 491500 | 492000 | 492500 | 491500 | 368 |
| 314 | 20231228 | 142100 | 64500212000 | 492000 | 492000 | 492500 | 492000 | 319 |
| 315 | 20231228 | 142000 | 64343244500 | 492000 | 492000 | 492500 | 492000 | 865 |
| 316 | 20231228 | 141900 | 63917608000 | 492000 | 492000 | 492500 | 492000 | 44 |
| 317 | 20231228 | 141800 | 63895954000 | 492000 | 492000 | 492500 | 491500 | 455 |
| 318 | 20231228 | 141700 | 63672075500 | 492000 | 492000 | 492000 | 491500 | 22 |
| 319 | 20231228 | 141600 | 63661256000 | 491500 | 491500 | 492500 | 491000 | 972 |
| 320 | 20231228 | 141500 | 63183292500 | 492000 | 492000 | 492000 | 491500 | 110 |
| 321 | 20231228 | 141400 | 63129206500 | 492000 | 492000 | 492500 | 492000 | 431 |
| 322 | 20231228 | 141300 | 62917151500 | 492000 | 492000 | 492500 | 491500 | 432 |
| 323 | 20231228 | 141200 | 62704566500 | 491500 | 491500 | 492000 | 491500 | 24 |
| 324 | 20231228 | 141100 | 62692765000 | 491500 | 491500 | 492000 | 491000 | 188 |
| 325 | 20231228 | 141000 | 62600353500 | 491500 | 493000 | 493000 | 491500 | 1130 |
| 326 | 20231228 | 140900 | 62044440500 | 493000 | 492000 | 493000 | 491500 | 1237 |
| 327 | 20231228 | 140800 | 61435431500 | 492000 | 491500 | 492000 | 491500 | 178 |
| 328 | 20231228 | 140700 | 61347871000 | 492000 | 491500 | 492000 | 491500 | 72 |
| 329 | 20231228 | 140600 | 61312456500 | 491500 | 491500 | 492000 | 491500 | 58 |
| 330 | 20231228 | 140500 | 61283935500 | 491500 | 492000 | 492000 | 491500 | 26 |
| 331 | 20231228 | 140400 | 61271146500 | 492000 | 492000 | 492000 | 491500 | 57 |
| 332 | 20231228 | 140300 | 61243113000 | 491500 | 491000 | 492000 | 491000 | 328 |
| 333 | 20231228 | 140200 | 61081899000 | 491000 | 491000 | 491500 | 490500 | 794 |
| 334 | 20231228 | 140100 | 60692027500 | 491000 | 490500 | 491000 | 490500 | 273 |
| 335 | 20231228 | 140000 | 60558083000 | 490500 | 490500 | 490500 | 490000 | 255 |
| 336 | 20231228 | 135900 | 60433021500 | 490000 | 490000 | 490500 | 489500 | 549 |
| 337 | 20231228 | 135800 | 60164058500 | 489500 | 489500 | 490000 | 489500 | 487 |
| 338 | 20231228 | 135700 | 59925480000 | 490000 | 490000 | 490500 | 490000 | 568 |
| 339 | 20231228 | 135600 | 59647154000 | 490500 | 490500 | 490500 | 490000 | 140 |
| 340 | 20231228 | 135500 | 59578539000 | 490500 | 490000 | 490500 | 490000 | 174 |
| 341 | 20231228 | 135400 | 59493262000 | 490000 | 490000 | 490500 | 490000 | 131 |
| 342 | 20231228 | 135300 | 59429068000 | 490500 | 490000 | 490500 | 490000 | 141 |
| 343 | 20231228 | 135200 | 59359966000 | 490500 | 490000 | 490500 | 490000 | 113 |
| 344 | 20231228 | 135100 | 59304588500 | 490000 | 490000 | 490500 | 490000 | 158 |
| 345 | 20231228 | 135000 | 59227155500 | 490000 | 489500 | 490500 | 489500 | 920 |
| 346 | 20231228 | 134900 | 58776398000 | 490000 | 489500 | 490000 | 489500 | 122 |
| 347 | 20231228 | 134800 | 58716674500 | 489500 | 490000 | 490500 | 489500 | 1357 |
| 348 | 20231228 | 134700 | 58051787000 | 490500 | 490000 | 490500 | 490000 | 162 |
| 349 | 20231228 | 134600 | 57972400500 | 490000 | 490000 | 490500 | 490000 | 152 |
| 350 | 20231228 | 134500 | 57897895000 | 490000 | 490000 | 490500 | 490000 | 152 |
| 351 | 20231228 | 134400 | 57823391500 | 490000 | 490000 | 490500 | 490000 | 126 |
| 352 | 20231228 | 134300 | 57761643000 | 490000 | 490000 | 490500 | 490000 | 92 |
| 353 | 20231228 | 134200 | 57716556000 | 490000 | 490500 | 491000 | 490000 | 1056 |
| 354 | 20231228 | 134100 | 57198593000 | 490500 | 490500 | 491000 | 490500 | 242 |
| 355 | 20231228 | 134000 | 57079843500 | 490500 | 490500 | 491000 | 490500 | 159 |
| 356 | 20231228 | 133900 | 57001826500 | 490500 | 491500 | 491500 | 490500 | 169 |
| 357 | 20231228 | 133800 | 56918855000 | 491500 | 491500 | 491500 | 491000 | 447 |
| 358 | 20231228 | 133700 | 56699219000 | 491500 | 491500 | 492000 | 491500 | 76 |
| 359 | 20231228 | 133600 | 56661834500 | 491500 | 491500 | 492000 | 491500 | 68 |
| 360 | 20231228 | 133500 | 56628409000 | 491500 | 492000 | 492000 | 491000 | 1092 |
| 361 | 20231228 | 133400 | 56091725000 | 492000 | 491500 | 492000 | 491500 | 323 |
| 362 | 20231228 | 133300 | 55932816500 | 492000 | 492000 | 492000 | 491500 | 237 |
| 363 | 20231228 | 133200 | 55816248500 | 491500 | 490500 | 492000 | 490500 | 1014 |
| 364 | 20231228 | 133100 | 55318112000 | 491000 | 491000 | 491000 | 490500 | 113 |
| 365 | 20231228 | 133000 | 55262633500 | 490500 | 491000 | 491000 | 490500 | 153 |
| 366 | 20231228 | 132900 | 55187521000 | 490500 | 491000 | 491000 | 490500 | 92 |
| 367 | 20231228 | 132800 | 55142376500 | 490500 | 491000 | 491000 | 490500 | 103 |
| 368 | 20231228 | 132700 | 55091851500 | 491000 | 490500 | 491000 | 490500 | 85 |
| 369 | 20231228 | 132600 | 55050156000 | 490500 | 490000 | 490500 | 490000 | 554 |
| 370 | 20231228 | 132500 | 54778427000 | 490000 | 490500 | 490500 | 490000 | 79 |
| 371 | 20231228 | 132400 | 54739714000 | 490000 | 490000 | 490500 | 490000 | 149 |
| 372 | 20231228 | 132300 | 54666700000 | 490000 | 490000 | 490500 | 490000 | 41 |
| 373 | 20231228 | 132200 | 54646598000 | 490000 | 491500 | 491500 | 490000 | 1403 |
| 374 | 20231228 | 132100 | 53958148000 | 491000 | 491000 | 491500 | 491000 | 21 |
| 375 | 20231228 | 132000 | 53947830500 | 491000 | 491500 | 491500 | 491000 | 39 |
| 376 | 20231228 | 131900 | 53928668500 | 491000 | 491500 | 491500 | 491000 | 29 |
| 377 | 20231228 | 131800 | 53914417000 | 491500 | 491000 | 491500 | 491000 | 73 |
| 378 | 20231228 | 131700 | 53878554500 | 491500 | 491000 | 491500 | 491000 | 233 |
| 379 | 20231228 | 131600 | 53764147500 | 491000 | 491000 | 491500 | 491000 | 73 |
| 380 | 20231228 | 131500 | 53728304000 | 491000 | 491000 | 491500 | 490500 | 440 |
| 381 | 20231228 | 131400 | 53512267500 | 491000 | 491000 | 491000 | 490500 | 54 |
| 382 | 20231228 | 131300 | 53485761500 | 491000 | 490500 | 491000 | 490500 | 21 |
| 383 | 20231228 | 131200 | 53475455000 | 491000 | 490500 | 491500 | 490500 | 145 |
| 384 | 20231228 | 131100 | 53404263000 | 491000 | 491000 | 491500 | 491000 | 377 |
| 385 | 20231228 | 131000 | 53219152000 | 491000 | 491000 | 491000 | 490500 | 56 |
| 386 | 20231228 | 130900 | 53191667000 | 490500 | 490500 | 491000 | 490500 | 272 |
| 387 | 20231228 | 130800 | 53058118000 | 490500 | 491000 | 491500 | 490500 | 652 |
| 388 | 20231228 | 130700 | 52738006000 | 491000 | 491500 | 491500 | 491000 | 616 |
| 389 | 20231228 | 130600 | 52435263500 | 492000 | 492000 | 492000 | 491500 | 40 |
| 390 | 20231228 | 130500 | 52415591000 | 491500 | 491500 | 492000 | 491500 | 438 |
| 391 | 20231228 | 130400 | 52200114500 | 491500 | 491500 | 492000 | 491500 | 45 |
| 392 | 20231228 | 130300 | 52177984500 | 491500 | 492000 | 492000 | 491500 | 229 |
| 393 | 20231228 | 130200 | 52065321500 | 491500 | 492500 | 492500 | 491500 | 791 |
| 394 | 20231228 | 130100 | 51676234500 | 492000 | 492500 | 492500 | 492000 | 265 |
| 395 | 20231228 | 130000 | 51545785000 | 492500 | 492500 | 493000 | 492000 | 570 |
| 396 | 20231228 | 125900 | 51265063000 | 493000 | 492500 | 493000 | 492500 | 176 |
| 397 | 20231228 | 125800 | 51178358000 | 493000 | 493000 | 493000 | 492500 | 392 |
| 398 | 20231228 | 125700 | 50985260500 | 493000 | 493000 | 493000 | 492500 | 224 |
| 399 | 20231228 | 125600 | 50874888500 | 493000 | 493000 | 493000 | 492500 | 145 |
| 400 | 20231228 | 125500 | 50803415000 | 492500 | 492500 | 493000 | 492500 | 115 |
| 401 | 20231228 | 125400 | 50746730500 | 493000 | 492500 | 493000 | 492500 | 88 |
| 402 | 20231228 | 125300 | 50703351500 | 493000 | 493000 | 493000 | 492500 | 323 |
| 403 | 20231228 | 125200 | 50544117500 | 493000 | 493000 | 493000 | 492500 | 130 |
| 404 | 20231228 | 125100 | 50480028500 | 493000 | 492500 | 493000 | 492000 | 905 |
| 405 | 20231228 | 125000 | 50034301000 | 492500 | 492000 | 492500 | 492000 | 93 |
| 406 | 20231228 | 124900 | 49988502000 | 492500 | 492000 | 492500 | 492000 | 86 |
| 407 | 20231228 | 124800 | 49946159000 | 492000 | 492000 | 492500 | 492000 | 136 |
| 408 | 20231228 | 124700 | 49879243000 | 492000 | 492000 | 492500 | 492000 | 180 |
| 409 | 20231228 | 124600 | 49790669500 | 492000 | 492000 | 492500 | 492000 | 197 |
| 410 | 20231228 | 124500 | 49693737500 | 492000 | 492000 | 492500 | 492000 | 79 |
| 411 | 20231228 | 124400 | 49654857500 | 492000 | 493000 | 493000 | 492000 | 1112 |
| 412 | 20231228 | 124300 | 49107362500 | 493000 | 493000 | 493000 | 492500 | 56 |
| 413 | 20231228 | 124200 | 49079756500 | 493000 | 493000 | 493000 | 492500 | 89 |
| 414 | 20231228 | 124100 | 49035884500 | 493000 | 493000 | 493000 | 492500 | 41 |
| 415 | 20231228 | 124000 | 49015673500 | 493000 | 492500 | 493000 | 492500 | 64 |
| 416 | 20231228 | 123900 | 48984124000 | 493000 | 492500 | 493000 | 492500 | 58 |
| 417 | 20231228 | 123800 | 48955531500 | 492500 | 492500 | 493000 | 492500 | 111 |
| 418 | 20231228 | 123700 | 48900819500 | 493000 | 493000 | 493000 | 492500 | 273 |
| 419 | 20231228 | 123600 | 48766232500 | 493000 | 493500 | 493500 | 493000 | 246 |
| 420 | 20231228 | 123500 | 48644934000 | 493500 | 493000 | 493500 | 493000 | 103 |
| 421 | 20231228 | 123400 | 48594150000 | 493000 | 493500 | 493500 | 493000 | 60 |
| 422 | 20231228 | 123300 | 48564559000 | 493000 | 494000 | 494000 | 493000 | 116 |
| 423 | 20231228 | 123200 | 48507306000 | 493500 | 494500 | 494500 | 493500 | 291 |
| 424 | 20231228 | 123100 | 48363578000 | 494000 | 493500 | 494000 | 493500 | 505 |
| 425 | 20231228 | 123000 | 48114112500 | 494000 | 494000 | 494000 | 493500 | 72 |
| 426 | 20231228 | 122900 | 48078555000 | 493500 | 493500 | 494000 | 493500 | 338 |
| 427 | 20231228 | 122800 | 47911711000 | 494000 | 493500 | 494000 | 493500 | 382 |
| 428 | 20231228 | 122700 | 47723109000 | 493500 | 493000 | 493500 | 493000 | 101 |
| 429 | 20231228 | 122600 | 47673272500 | 493500 | 493000 | 493500 | 493000 | 59 |
| 430 | 20231228 | 122500 | 47644166000 | 493000 | 493500 | 493500 | 493000 | 33 |
| 431 | 20231228 | 122400 | 47627883500 | 493500 | 494000 | 494000 | 493500 | 230 |
| 432 | 20231228 | 122300 | 47514360000 | 494000 | 494000 | 494500 | 493500 | 172 |
| 433 | 20231228 | 122200 | 47429383000 | 494000 | 494000 | 494500 | 494000 | 464 |
| 434 | 20231228 | 122100 | 47200158500 | 494000 | 494500 | 494500 | 494000 | 239 |
| 435 | 20231228 | 122000 | 47082036500 | 494000 | 493500 | 494000 | 493500 | 1038 |
| 436 | 20231228 | 121900 | 46569457500 | 493500 | 493000 | 493500 | 493000 | 162 |
| 437 | 20231228 | 121800 | 46489547500 | 493500 | 493000 | 493500 | 493000 | 43 |
| 438 | 20231228 | 121700 | 46468329500 | 493500 | 493000 | 493500 | 493000 | 95 |
| 439 | 20231228 | 121600 | 46421474000 | 493000 | 493000 | 493500 | 492500 | 261 |
| 440 | 20231228 | 121500 | 46292787500 | 493000 | 493000 | 493500 | 492500 | 185 |
| 441 | 20231228 | 121400 | 46201573000 | 493000 | 492500 | 493000 | 492500 | 67 |
| 442 | 20231228 | 121300 | 46168544500 | 492500 | 493000 | 493500 | 492500 | 293 |
| 443 | 20231228 | 121200 | 46024105500 | 493500 | 493500 | 493500 | 492500 | 254 |
| 444 | 20231228 | 121100 | 45898855500 | 493500 | 493500 | 493500 | 493000 | 125 |
| 445 | 20231228 | 121000 | 45837184500 | 493500 | 494000 | 494000 | 493000 | 638 |
| 446 | 20231228 | 120900 | 45522321000 | 494000 | 493500 | 494000 | 493500 | 743 |
| 447 | 20231228 | 120800 | 45155350500 | 493500 | 494000 | 494000 | 493500 | 453 |
| 448 | 20231228 | 120700 | 44931571500 | 494000 | 493500 | 494000 | 493000 | 1278 |
| 449 | 20231228 | 120600 | 44300622000 | 493500 | 492500 | 493500 | 492500 | 1180 |
| 450 | 20231228 | 120500 | 43718785000 | 493000 | 493000 | 493000 | 492500 | 88 |
| 451 | 20231228 | 120400 | 43675404500 | 493000 | 492000 | 493000 | 492000 | 1068 |
| 452 | 20231228 | 120300 | 43149365500 | 492500 | 492000 | 492500 | 491500 | 292 |
| 453 | 20231228 | 120200 | 43005649000 | 492000 | 492000 | 492500 | 491500 | 937 |
| 454 | 20231228 | 120100 | 42544666000 | 492000 | 492000 | 492000 | 491500 | 85 |
| 455 | 20231228 | 120000 | 42502868000 | 491500 | 492000 | 492000 | 491500 | 50 |
| 456 | 20231228 | 115900 | 42478272000 | 491500 | 491500 | 492000 | 491500 | 207 |
| 457 | 20231228 | 115800 | 42376448500 | 491500 | 492000 | 492000 | 491500 | 92 |
| 458 | 20231228 | 115700 | 42331194500 | 492000 | 492000 | 492000 | 491500 | 166 |
| 459 | 20231228 | 115600 | 42249596500 | 491500 | 491500 | 492000 | 491500 | 61 |
| 460 | 20231228 | 115500 | 42219606500 | 492000 | 491500 | 492000 | 491500 | 111 |
| 461 | 20231228 | 115400 | 42165036500 | 491500 | 491500 | 491500 | 491000 | 371 |
| 462 | 20231228 | 115300 | 41982690500 | 491000 | 491500 | 492000 | 491000 | 180 |
| 463 | 20231228 | 115200 | 41894219500 | 492000 | 491500 | 492000 | 491000 | 147 |
| 464 | 20231228 | 115100 | 41821953500 | 491500 | 491500 | 491500 | 491000 | 61 |
| 465 | 20231228 | 115000 | 41791983000 | 491500 | 491500 | 492000 | 491500 | 429 |
| 466 | 20231228 | 114900 | 41581114000 | 491500 | 492000 | 492000 | 491000 | 792 |
| 467 | 20231228 | 114800 | 41191695000 | 492000 | 492000 | 492500 | 492000 | 298 |
| 468 | 20231228 | 114700 | 41045044500 | 492000 | 492500 | 492500 | 492000 | 283 |
| 469 | 20231228 | 114600 | 40905780500 | 492500 | 492500 | 493000 | 492500 | 315 |
| 470 | 20231228 | 114500 | 40750639500 | 492500 | 493000 | 493000 | 492500 | 48 |
| 471 | 20231228 | 114400 | 40726991000 | 492500 | 492500 | 493000 | 492500 | 203 |
| 472 | 20231228 | 114300 | 40626936000 | 492500 | 492500 | 493000 | 492000 | 297 |
| 473 | 20231228 | 114200 | 40480666000 | 492000 | 492500 | 492500 | 492000 | 147 |
| 474 | 20231228 | 114100 | 40408277500 | 492500 | 492500 | 492500 | 492000 | 108 |
| 475 | 20231228 | 114000 | 40355111500 | 492000 | 492500 | 492500 | 492000 | 37 |
| 476 | 20231228 | 113900 | 40336903000 | 492500 | 492500 | 493000 | 492500 | 170 |
| 477 | 20231228 | 113800 | 40253164500 | 493000 | 492500 | 493000 | 492000 | 855 |
| 478 | 20231228 | 113700 | 39832066000 | 493000 | 493000 | 493000 | 492500 | 162 |
| 479 | 20231228 | 113600 | 39752201500 | 493000 | 493000 | 493000 | 492500 | 77 |
| 480 | 20231228 | 113500 | 39714250500 | 493000 | 493000 | 493000 | 492500 | 377 |
| 481 | 20231228 | 113400 | 39528456500 | 493000 | 493500 | 493500 | 493000 | 448 |
| 482 | 20231228 | 113300 | 39307566500 | 493500 | 494000 | 494000 | 491500 | 1963 |
| 483 | 20231228 | 113200 | 38339422500 | 493500 | 494000 | 494000 | 493500 | 693 |
| 484 | 20231228 | 113100 | 37997389500 | 494000 | 493000 | 494000 | 492500 | 4480 |
| 485 | 20231228 | 113000 | 35788343500 | 493000 | 492500 | 493000 | 492000 | 457 |
| 486 | 20231228 | 112900 | 35563231000 | 492500 | 492500 | 492500 | 492500 | 312 |
| 487 | 20231228 | 112800 | 35409571000 | 492500 | 493000 | 493000 | 492500 | 223 |
| 488 | 20231228 | 112700 | 35299719500 | 493000 | 492500 | 493000 | 492500 | 275 |
| 489 | 20231228 | 112600 | 35164229500 | 492000 | 492500 | 493000 | 492000 | 1976 |
| 490 | 20231228 | 112500 | 34191069000 | 492000 | 492000 | 492500 | 492000 | 779 |
| 491 | 20231228 | 112400 | 33807758500 | 492500 | 492500 | 492500 | 492000 | 145 |
| 492 | 20231228 | 112300 | 33736386500 | 492000 | 492500 | 492500 | 492000 | 85 |
| 493 | 20231228 | 112200 | 33694540500 | 492000 | 492000 | 492500 | 491500 | 76 |
| 494 | 20231228 | 112100 | 33657141000 | 492000 | 492000 | 492500 | 491500 | 254 |
| 495 | 20231228 | 112000 | 33532172000 | 492000 | 491500 | 492500 | 491500 | 508 |
| 496 | 20231228 | 111900 | 33282243500 | 492000 | 491500 | 492000 | 491500 | 143 |
| 497 | 20231228 | 111800 | 33211919500 | 492000 | 492000 | 492500 | 491500 | 484 |
| 498 | 20231228 | 111700 | 32973778500 | 492000 | 492000 | 492500 | 492000 | 817 |
| 499 | 20231228 | 111600 | 32571780000 | 492000 | 492500 | 492500 | 492000 | 61 |
| 500 | 20231228 | 111500 | 32541745000 | 492500 | 492500 | 492500 | 492000 | 93 |
| 501 | 20231228 | 111400 | 32495947000 | 492500 | 492000 | 492500 | 491500 | 998 |
| 502 | 20231228 | 111300 | 32004841500 | 491500 | 492000 | 492000 | 491500 | 74 |
| 503 | 20231228 | 111200 | 31968439500 | 492000 | 492000 | 492000 | 491500 | 139 |
| 504 | 20231228 | 111100 | 31900053000 | 492000 | 491500 | 492000 | 491500 | 292 |
| 505 | 20231228 | 111000 | 31756396500 | 492000 | 492500 | 492500 | 492000 | 587 |
| 506 | 20231228 | 110900 | 31467567000 | 492500 | 492000 | 492500 | 492000 | 139 |
| 507 | 20231228 | 110800 | 31399135000 | 492000 | 491500 | 492500 | 491500 | 785 |
| 508 | 20231228 | 110700 | 31012875500 | 492000 | 491500 | 492000 | 491500 | 72 |
| 509 | 20231228 | 110600 | 30977465000 | 491500 | 492000 | 492000 | 491500 | 283 |
| 510 | 20231228 | 110500 | 30838336500 | 491500 | 492500 | 492500 | 491500 | 1096 |
| 511 | 20231228 | 110400 | 30299222000 | 492500 | 491500 | 492500 | 491000 | 1628 |
| 512 | 20231228 | 110300 | 29498501500 | 491500 | 491500 | 491500 | 491000 | 206 |
| 513 | 20231228 | 110200 | 29397285000 | 491500 | 491000 | 491500 | 491000 | 147 |
| 514 | 20231228 | 110100 | 29325076000 | 491000 | 491000 | 491500 | 490500 | 942 |
| 515 | 20231228 | 110000 | 28862452500 | 491000 | 490000 | 491000 | 490000 | 875 |
| 516 | 20231228 | 105900 | 28432992500 | 490500 | 490500 | 490500 | 490000 | 656 |
| 517 | 20231228 | 105800 | 28111237000 | 490000 | 489500 | 490500 | 489500 | 1799 |
| 518 | 20231228 | 105700 | 27229658500 | 489500 | 490000 | 490000 | 489500 | 100 |
| 519 | 20231228 | 105600 | 27180660000 | 490000 | 490000 | 490000 | 489500 | 64 |
| 520 | 20231228 | 105500 | 27149306500 | 490000 | 489000 | 490000 | 489000 | 4611 |
| 521 | 20231228 | 105400 | 24893995500 | 489000 | 488500 | 489000 | 488500 | 97 |
| 522 | 20231228 | 105300 | 24846583000 | 488500 | 489000 | 489000 | 488500 | 335 |
| 523 | 20231228 | 105200 | 24682900500 | 489000 | 489000 | 489000 | 488500 | 323 |
| 524 | 20231228 | 105100 | 24525018000 | 489000 | 488500 | 489000 | 488000 | 1165 |
| 525 | 20231228 | 105000 | 23955890500 | 488000 | 488000 | 488500 | 488000 | 108 |
| 526 | 20231228 | 104900 | 23903161500 | 488000 | 488500 | 488500 | 488000 | 95 |
| 527 | 20231228 | 104800 | 23856778000 | 488500 | 488000 | 488500 | 488000 | 132 |
| 528 | 20231228 | 104700 | 23792308500 | 488000 | 488500 | 488500 | 488000 | 79 |
| 529 | 20231228 | 104600 | 23753745000 | 488500 | 488000 | 488500 | 488000 | 86 |
| 530 | 20231228 | 104500 | 23711761000 | 488000 | 488000 | 488500 | 488000 | 241 |
| 531 | 20231228 | 104400 | 23594151000 | 488000 | 488500 | 488500 | 488000 | 327 |
| 532 | 20231228 | 104300 | 23434545000 | 488500 | 488500 | 488500 | 488000 | 900 |
| 533 | 20231228 | 104200 | 22995210000 | 488500 | 488500 | 488500 | 488000 | 100 |
| 534 | 20231228 | 104100 | 22946367000 | 488500 | 488000 | 488500 | 488000 | 146 |
| 535 | 20231228 | 104000 | 22875070000 | 488000 | 488000 | 488500 | 487500 | 693 |
| 536 | 20231228 | 103900 | 22536872500 | 487500 | 488000 | 488000 | 487500 | 109 |
| 537 | 20231228 | 103800 | 22483717000 | 487500 | 488000 | 488000 | 487500 | 65 |
| 538 | 20231228 | 103700 | 22452017000 | 488000 | 487500 | 488000 | 487500 | 177 |
| 539 | 20231228 | 103600 | 22365726500 | 487500 | 488000 | 488000 | 487000 | 81 |
| 540 | 20231228 | 103500 | 22326235000 | 488000 | 488500 | 488500 | 487500 | 847 |
| 541 | 20231228 | 103400 | 21912999500 | 488500 | 488500 | 488500 | 488000 | 128 |
| 542 | 20231228 | 103300 | 21850474500 | 488500 | 488500 | 488500 | 488000 | 195 |
| 543 | 20231228 | 103200 | 21755265000 | 488500 | 487000 | 488500 | 487000 | 1133 |
| 544 | 20231228 | 103100 | 21202590500 | 487000 | 487500 | 487500 | 487000 | 343 |
| 545 | 20231228 | 103000 | 21035432500 | 487000 | 487000 | 487500 | 487000 | 77 |
| 546 | 20231228 | 102900 | 20997915500 | 487000 | 487500 | 487500 | 487000 | 137 |
| 547 | 20231228 | 102800 | 20931156500 | 487500 | 487000 | 487500 | 487000 | 35 |
| 548 | 20231228 | 102700 | 20914096000 | 487000 | 487000 | 487500 | 487000 | 70 |
| 549 | 20231228 | 102600 | 20879974000 | 487500 | 487500 | 487500 | 487000 | 31 |
| 550 | 20231228 | 102500 | 20864862000 | 487500 | 487000 | 488000 | 487000 | 353 |
| 551 | 20231228 | 102400 | 20692769000 | 487000 | 487000 | 487000 | 486500 | 207 |
| 552 | 20231228 | 102300 | 20591971000 | 487000 | 487000 | 487500 | 486000 | 1809 |
| 553 | 20231228 | 102200 | 19711178000 | 486500 | 487000 | 487000 | 486500 | 265 |
| 554 | 20231228 | 102100 | 19582131000 | 487000 | 487000 | 487500 | 487000 | 43 |
| 555 | 20231228 | 102000 | 19561182500 | 487500 | 487000 | 487500 | 487000 | 66 |
| 556 | 20231228 | 101900 | 19529025000 | 487000 | 488000 | 488000 | 487000 | 684 |
| 557 | 20231228 | 101800 | 19195620500 | 488000 | 488000 | 488000 | 487500 | 489 |
| 558 | 20231228 | 101700 | 18956994500 | 488000 | 488000 | 488000 | 487500 | 78 |
| 559 | 20231228 | 101600 | 18918943000 | 488000 | 488000 | 488000 | 487500 | 29 |
| 560 | 20231228 | 101500 | 18904792000 | 488000 | 488000 | 488000 | 487500 | 73 |
| 561 | 20231228 | 101400 | 18869175500 | 488000 | 488000 | 488000 | 487500 | 435 |
| 562 | 20231228 | 101300 | 18657080500 | 487500 | 488000 | 488000 | 487500 | 57 |
| 563 | 20231228 | 101200 | 18629266500 | 488000 | 488000 | 488000 | 487500 | 69 |
| 564 | 20231228 | 101100 | 18595595500 | 488000 | 488500 | 488500 | 487500 | 231 |
| 565 | 20231228 | 101000 | 18482837500 | 488500 | 487500 | 488500 | 487500 | 877 |
| 566 | 20231228 | 100900 | 18054829500 | 488000 | 487000 | 488000 | 487000 | 695 |
| 567 | 20231228 | 100800 | 17715999000 | 487000 | 487000 | 487500 | 486500 | 996 |
| 568 | 20231228 | 100700 | 17230944000 | 486500 | 486500 | 487000 | 486500 | 677 |
| 569 | 20231228 | 100600 | 16901560000 | 486500 | 487000 | 487000 | 486000 | 397 |
| 570 | 20231228 | 100500 | 16708430500 | 487000 | 486500 | 487000 | 486500 | 65 |
| 571 | 20231228 | 100400 | 16676795000 | 487000 | 487000 | 487000 | 486500 | 369 |
| 572 | 20231228 | 100300 | 16497245500 | 486500 | 487000 | 487000 | 486500 | 82 |
| 573 | 20231228 | 100200 | 16457316500 | 487000 | 487000 | 487000 | 486500 | 55 |
| 574 | 20231228 | 100100 | 16430537500 | 487000 | 487000 | 487000 | 486500 | 70 |
| 575 | 20231228 | 100000 | 16396457500 | 487000 | 487000 | 487000 | 486500 | 72 |
| 576 | 20231228 | 095900 | 16361399500 | 487000 | 487000 | 487000 | 486500 | 71 |
| 577 | 20231228 | 095800 | 16326834000 | 487000 | 486500 | 487000 | 486500 | 67 |
| 578 | 20231228 | 095700 | 16294217500 | 486500 | 486500 | 487000 | 486500 | 22 |
| 579 | 20231228 | 095600 | 16283508500 | 486500 | 487500 | 487500 | 486500 | 366 |
| 580 | 20231228 | 095500 | 16105250000 | 487500 | 487500 | 487500 | 487000 | 157 |
| 581 | 20231228 | 095400 | 16028765500 | 487500 | 487500 | 487500 | 487000 | 173 |
| 582 | 20231228 | 095300 | 15944438500 | 487000 | 487500 | 487500 | 487000 | 66 |
| 583 | 20231228 | 095200 | 15912272500 | 487500 | 487000 | 487500 | 487000 | 575 |
| 584 | 20231228 | 095100 | 15632170000 | 486500 | 486500 | 487000 | 486000 | 143 |
| 585 | 20231228 | 095000 | 15562583500 | 486000 | 486500 | 486500 | 486000 | 215 |
| 586 | 20231228 | 094900 | 15458053500 | 486500 | 486500 | 486500 | 486000 | 553 |
| 587 | 20231228 | 094800 | 15189185500 | 486500 | 487000 | 487000 | 486000 | 390 |
| 588 | 20231228 | 094700 | 14999454000 | 487000 | 487000 | 487000 | 486500 | 147 |
| 589 | 20231228 | 094600 | 14927906000 | 487000 | 486500 | 487000 | 486500 | 95 |
| 590 | 20231228 | 094500 | 14881677000 | 486500 | 486500 | 487000 | 486500 | 418 |
| 591 | 20231228 | 094400 | 14678319000 | 486500 | 486500 | 487000 | 486500 | 264 |
| 592 | 20231228 | 094300 | 14549842000 | 486500 | 487500 | 487500 | 486500 | 282 |
| 593 | 20231228 | 094200 | 14412500500 | 487500 | 487500 | 487500 | 487000 | 50 |
| 594 | 20231228 | 094100 | 14388135500 | 487500 | 487000 | 487500 | 487000 | 51 |
| 595 | 20231228 | 094000 | 14363282500 | 487500 | 487500 | 487500 | 487000 | 194 |
| 596 | 20231228 | 093900 | 14268780000 | 487500 | 488500 | 488500 | 487500 | 389 |
| 597 | 20231228 | 093800 | 14078993000 | 488500 | 489000 | 489000 | 488000 | 538 |
| 598 | 20231228 | 093700 | 13816272000 | 488500 | 489000 | 489000 | 488500 | 8 |
| 599 | 20231228 | 093600 | 13812362000 | 489000 | 489500 | 490000 | 489000 | 897 |
| 600 | 20231228 | 093500 | 13373332000 | 489500 | 489500 | 490000 | 489500 | 314 |
| 601 | 20231228 | 093400 | 13219495500 | 489500 | 489500 | 490000 | 489000 | 970 |
| 602 | 20231228 | 093300 | 12744760500 | 489500 | 489000 | 490000 | 489000 | 1776 |
| 603 | 20231228 | 093200 | 11875376000 | 489500 | 488000 | 489500 | 487500 | 2565 |
| 604 | 20231228 | 093100 | 10622829500 | 487500 | 487500 | 488000 | 487500 | 1491 |
| 605 | 20231228 | 093000 | 9895693500 | 487000 | 487000 | 487500 | 487000 | 326 |
| 606 | 20231228 | 092900 | 9736794000 | 487500 | 487500 | 487500 | 487000 | 36 |
| 607 | 20231228 | 092800 | 9719257500 | 487500 | 487500 | 487500 | 487000 | 110 |
| 608 | 20231228 | 092700 | 9665658500 | 487500 | 487000 | 487500 | 487000 | 1027 |
| 609 | 20231228 | 092600 | 9165359500 | 486500 | 486500 | 487000 | 486500 | 84 |
| 610 | 20231228 | 092500 | 9124469500 | 486500 | 486000 | 487000 | 485500 | 636 |
| 611 | 20231228 | 092400 | 8815158000 | 486000 | 486500 | 487000 | 485500 | 806 |
| 612 | 20231228 | 092300 | 8423243500 | 487000 | 486500 | 487500 | 486500 | 306 |
| 613 | 20231228 | 092200 | 8274218000 | 487000 | 487000 | 487000 | 486500 | 192 |
| 614 | 20231228 | 092100 | 8180724500 | 486500 | 486000 | 487000 | 486000 | 924 |
| 615 | 20231228 | 092000 | 7731358000 | 486000 | 486000 | 486000 | 485500 | 91 |
| 616 | 20231228 | 091900 | 7687150500 | 486000 | 485000 | 486000 | 485000 | 516 |
| 617 | 20231228 | 091800 | 7436614500 | 485500 | 484500 | 485500 | 484500 | 350 |
| 618 | 20231228 | 091700 | 7266848500 | 485000 | 484500 | 485000 | 484500 | 389 |
| 619 | 20231228 | 091600 | 7078234000 | 485000 | 485000 | 485000 | 484500 | 228 |
| 620 | 20231228 | 091500 | 6967708000 | 485500 | 484000 | 485500 | 484000 | 540 |
| 621 | 20231228 | 091400 | 6705946000 | 484000 | 484000 | 484000 | 483500 | 1081 |
| 622 | 20231228 | 091300 | 6182768500 | 484000 | 485500 | 485500 | 484000 | 621 |
| 623 | 20231228 | 091200 | 5881522500 | 485500 | 484500 | 486000 | 484500 | 636 |
| 624 | 20231228 | 091100 | 5572877000 | 485000 | 484500 | 485000 | 484500 | 335 |
| 625 | 20231228 | 091000 | 5410565000 | 484500 | 485000 | 485000 | 484500 | 205 |
| 626 | 20231228 | 090900 | 5311186000 | 485000 | 485500 | 485500 | 484500 | 123 |
| 627 | 20231228 | 090800 | 5251530500 | 485000 | 483500 | 485000 | 483500 | 925 |
| 628 | 20231228 | 090700 | 4803462000 | 483500 | 485000 | 485000 | 483500 | 893 |
| 629 | 20231228 | 090600 | 4371091000 | 485000 | 484500 | 485000 | 484500 | 281 |
| 630 | 20231228 | 090500 | 4234880500 | 484500 | 485000 | 485500 | 484500 | 795 |
| 631 | 20231228 | 090400 | 3849440000 | 485000 | 486000 | 486500 | 485000 | 810 |
| 632 | 20231228 | 090300 | 3456105000 | 486500 | 487500 | 487500 | 486000 | 1781 |
| 633 | 20231228 | 090200 | 2589521000 | 487500 | 488000 | 488000 | 487000 | 577 |
| 634 | 20231228 | 090100 | 2308340000 | 487000 | 488000 | 488000 | 486500 | 1127 |
| 635 | 20231228 | 090000 | 1758938000 | 488000 | 488000 | 488500 | 487000 | 3605 |