34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 184000 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 11107 |
| 3 | 20231227 | 183900 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 4 | 20231227 | 183800 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 5 | 20231227 | 183700 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 6 | 20231227 | 183600 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 7 | 20231227 | 183500 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 8 | 20231227 | 183400 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 9 | 20231227 | 183300 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 10 | 20231227 | 183200 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 11 | 20231227 | 183100 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 12 | 20231227 | 183000 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 13 | 20231227 | 182900 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 14 | 20231227 | 182800 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 15 | 20231227 | 182700 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 16 | 20231227 | 182600 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 17 | 20231227 | 182500 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 18 | 20231227 | 182400 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 19 | 20231227 | 182300 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 20 | 20231227 | 182200 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 21 | 20231227 | 182100 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 22 | 20231227 | 182000 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 23 | 20231227 | 181900 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 24 | 20231227 | 181800 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 25 | 20231227 | 181700 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 26 | 20231227 | 181600 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 27 | 20231227 | 181500 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 28 | 20231227 | 181400 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 29 | 20231227 | 181300 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 30 | 20231227 | 181200 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 31 | 20231227 | 181100 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 32 | 20231227 | 181000 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 11107 |
| 33 | 20231227 | 180900 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 34 | 20231227 | 180800 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 35 | 20231227 | 180700 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 36 | 20231227 | 180600 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 37 | 20231227 | 180500 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 38 | 20231227 | 180400 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 39 | 20231227 | 180300 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 40 | 20231227 | 180200 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 41 | 20231227 | 180100 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 42 | 20231227 | 180000 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 43 | 20231227 | 175900 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 44 | 20231227 | 175800 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 45 | 20231227 | 175700 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 46 | 20231227 | 175600 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 47 | 20231227 | 175500 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 48 | 20231227 | 175400 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 49 | 20231227 | 175300 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 50 | 20231227 | 175200 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 51 | 20231227 | 175100 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 52 | 20231227 | 175000 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 53 | 20231227 | 174900 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 54 | 20231227 | 174800 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 55 | 20231227 | 174700 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 56 | 20231227 | 174600 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 57 | 20231227 | 174500 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 58 | 20231227 | 174400 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 59 | 20231227 | 174300 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 60 | 20231227 | 174200 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 61 | 20231227 | 174100 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 62 | 20231227 | 174000 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 11107 |
| 63 | 20231227 | 173900 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 64 | 20231227 | 173800 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 65 | 20231227 | 173700 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 66 | 20231227 | 173600 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 67 | 20231227 | 173500 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 68 | 20231227 | 173400 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 69 | 20231227 | 173300 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 70 | 20231227 | 173200 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 71 | 20231227 | 173100 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 72 | 20231227 | 173000 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 73 | 20231227 | 172900 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 74 | 20231227 | 172800 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 75 | 20231227 | 172700 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 76 | 20231227 | 172600 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 77 | 20231227 | 172500 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 78 | 20231227 | 172400 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 79 | 20231227 | 172300 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 80 | 20231227 | 172200 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 81 | 20231227 | 172100 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 82 | 20231227 | 172000 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 83 | 20231227 | 171900 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 84 | 20231227 | 171800 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 85 | 20231227 | 171700 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 86 | 20231227 | 171600 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 87 | 20231227 | 171500 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 88 | 20231227 | 171400 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 89 | 20231227 | 171300 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 90 | 20231227 | 171200 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 91 | 20231227 | 171100 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 92 | 20231227 | 171000 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 11107 |
| 93 | 20231227 | 170900 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 94 | 20231227 | 170800 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 95 | 20231227 | 170700 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 96 | 20231227 | 170600 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 97 | 20231227 | 170500 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 98 | 20231227 | 170400 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 99 | 20231227 | 170300 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 100 | 20231227 | 170200 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 101 | 20231227 | 170100 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 102 | 20231227 | 170000 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 103 | 20231227 | 165900 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 104 | 20231227 | 165800 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 105 | 20231227 | 165700 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 106 | 20231227 | 165600 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 107 | 20231227 | 165500 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 108 | 20231227 | 165400 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 109 | 20231227 | 165300 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 110 | 20231227 | 165200 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 111 | 20231227 | 165100 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 112 | 20231227 | 165000 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 113 | 20231227 | 164900 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 114 | 20231227 | 164800 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 115 | 20231227 | 164700 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 116 | 20231227 | 164600 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 117 | 20231227 | 164500 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 118 | 20231227 | 164400 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 119 | 20231227 | 164300 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 120 | 20231227 | 164200 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 121 | 20231227 | 164100 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 122 | 20231227 | 164000 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 11107 |
| 123 | 20231227 | 163900 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 124 | 20231227 | 163800 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 125 | 20231227 | 163700 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 126 | 20231227 | 163600 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 127 | 20231227 | 163500 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 128 | 20231227 | 163400 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 129 | 20231227 | 163300 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 130 | 20231227 | 163200 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 131 | 20231227 | 163100 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 132 | 20231227 | 163000 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 133 | 20231227 | 162900 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 134 | 20231227 | 162800 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 135 | 20231227 | 162700 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 136 | 20231227 | 162600 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 137 | 20231227 | 162500 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 138 | 20231227 | 162400 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 139 | 20231227 | 162300 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 140 | 20231227 | 162200 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 141 | 20231227 | 162100 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 142 | 20231227 | 162000 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 143 | 20231227 | 161900 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 144 | 20231227 | 161800 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 145 | 20231227 | 161700 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 146 | 20231227 | 161600 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 147 | 20231227 | 161500 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 148 | 20231227 | 161400 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 149 | 20231227 | 161300 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 150 | 20231227 | 161200 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 151 | 20231227 | 161100 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 152 | 20231227 | 161000 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 11107 |
| 153 | 20231227 | 160900 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 154 | 20231227 | 160800 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 155 | 20231227 | 160700 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 156 | 20231227 | 160600 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 157 | 20231227 | 160500 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 158 | 20231227 | 160400 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 159 | 20231227 | 160300 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 160 | 20231227 | 160200 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 161 | 20231227 | 160100 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 162 | 20231227 | 160000 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 163 | 20231227 | 155900 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 164 | 20231227 | 155800 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 165 | 20231227 | 155700 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 166 | 20231227 | 155600 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 167 | 20231227 | 155500 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 168 | 20231227 | 155400 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 169 | 20231227 | 155300 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 170 | 20231227 | 155200 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 171 | 20231227 | 155100 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 172 | 20231227 | 155000 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 173 | 20231227 | 154900 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 174 | 20231227 | 154800 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 175 | 20231227 | 154700 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 176 | 20231227 | 154600 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 177 | 20231227 | 154500 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 178 | 20231227 | 154400 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 179 | 20231227 | 154300 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 180 | 20231227 | 154200 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 181 | 20231227 | 154100 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 182 | 20231227 | 154000 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 11107 |
| 183 | 20231227 | 153900 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 184 | 20231227 | 153800 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 185 | 20231227 | 153700 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 186 | 20231227 | 153600 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 187 | 20231227 | 153500 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 188 | 20231227 | 153400 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 189 | 20231227 | 153300 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 190 | 20231227 | 153200 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 191 | 20231227 | 153100 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 0 |
| 192 | 20231227 | 153000 | 241212535000 | 357500 | 357500 | 357500 | 357500 | 11107 |
| 193 | 20231227 | 152900 | 237241782500 | 357500 | 357500 | 357500 | 357500 | 0 |
| 194 | 20231227 | 152800 | 237241782500 | 357500 | 357500 | 357500 | 357500 | 0 |
| 195 | 20231227 | 152700 | 237241782500 | 357500 | 357500 | 357500 | 357500 | 0 |
| 196 | 20231227 | 152600 | 237241782500 | 357500 | 357500 | 357500 | 357500 | 0 |
| 197 | 20231227 | 152500 | 237241782500 | 357500 | 357500 | 357500 | 357500 | 0 |
| 198 | 20231227 | 152400 | 237241782500 | 357500 | 357500 | 357500 | 357500 | 0 |
| 199 | 20231227 | 152300 | 237241782500 | 357500 | 357500 | 357500 | 357500 | 0 |
| 200 | 20231227 | 152200 | 237241782500 | 357500 | 357500 | 357500 | 357500 | 0 |
| 201 | 20231227 | 152100 | 237241782500 | 357500 | 357500 | 357500 | 357500 | 0 |
| 202 | 20231227 | 152000 | 237241782500 | 357500 | 357500 | 357500 | 357500 | 0 |
| 203 | 20231227 | 151900 | 237241782500 | 357500 | 357000 | 357500 | 357000 | 1627 |
| 204 | 20231227 | 151800 | 236660516500 | 357000 | 357000 | 357500 | 356500 | 701 |
| 205 | 20231227 | 151700 | 236410151000 | 357000 | 356500 | 357500 | 356500 | 1790 |
| 206 | 20231227 | 151600 | 235771197500 | 356500 | 357000 | 357000 | 356500 | 1386 |
| 207 | 20231227 | 151500 | 235277027500 | 356500 | 357000 | 357000 | 356500 | 651 |
| 208 | 20231227 | 151400 | 235044890500 | 357500 | 357500 | 357500 | 356500 | 1869 |
| 209 | 20231227 | 151300 | 234378142500 | 357500 | 357500 | 357500 | 357000 | 249 |
| 210 | 20231227 | 151200 | 234289214500 | 357000 | 357000 | 357500 | 357000 | 462 |
| 211 | 20231227 | 151100 | 234124218500 | 357000 | 357500 | 357500 | 356500 | 799 |
| 212 | 20231227 | 151000 | 233838935500 | 357000 | 357000 | 357500 | 356500 | 675 |
| 213 | 20231227 | 150900 | 233598091000 | 357000 | 357000 | 357500 | 357000 | 411 |
| 214 | 20231227 | 150800 | 233451346500 | 357000 | 357000 | 357500 | 357000 | 1655 |
| 215 | 20231227 | 150700 | 232859871000 | 357000 | 357500 | 357500 | 357000 | 444 |
| 216 | 20231227 | 150600 | 232701358000 | 357500 | 357000 | 357500 | 356500 | 823 |
| 217 | 20231227 | 150500 | 232407512500 | 357000 | 357000 | 357000 | 356500 | 364 |
| 218 | 20231227 | 150400 | 232277686000 | 357000 | 357000 | 357500 | 356500 | 1023 |
| 219 | 20231227 | 150300 | 231912385500 | 357000 | 357500 | 358000 | 357000 | 607 |
| 220 | 20231227 | 150200 | 231695388500 | 358000 | 358000 | 358000 | 357500 | 108 |
| 221 | 20231227 | 150100 | 231656755500 | 358000 | 358000 | 358000 | 357500 | 595 |
| 222 | 20231227 | 150000 | 231444034500 | 358000 | 357500 | 358000 | 357000 | 855 |
| 223 | 20231227 | 145900 | 231138312500 | 357000 | 357500 | 357500 | 357000 | 475 |
| 224 | 20231227 | 145800 | 230968606500 | 357000 | 357000 | 357500 | 357000 | 212 |
| 225 | 20231227 | 145700 | 230892890000 | 357500 | 357500 | 357500 | 357000 | 109 |
| 226 | 20231227 | 145600 | 230853942000 | 357500 | 357000 | 357500 | 357000 | 303 |
| 227 | 20231227 | 145500 | 230745654500 | 357000 | 357500 | 357500 | 357000 | 529 |
| 228 | 20231227 | 145400 | 230556635000 | 357500 | 357500 | 357500 | 357000 | 56 |
| 229 | 20231227 | 145300 | 230536623000 | 357500 | 357000 | 357500 | 357000 | 144 |
| 230 | 20231227 | 145200 | 230485158000 | 357500 | 357500 | 357500 | 357000 | 1151 |
| 231 | 20231227 | 145100 | 230074231000 | 357500 | 357500 | 357500 | 357000 | 230 |
| 232 | 20231227 | 145000 | 229992092500 | 357000 | 357000 | 357500 | 357000 | 195 |
| 233 | 20231227 | 144900 | 229922454000 | 357000 | 357000 | 357500 | 356500 | 430 |
| 234 | 20231227 | 144800 | 229768911500 | 357000 | 356500 | 357500 | 356500 | 789 |
| 235 | 20231227 | 144700 | 229487310500 | 356500 | 357000 | 357000 | 356500 | 76 |
| 236 | 20231227 | 144600 | 229460202500 | 356500 | 356500 | 357000 | 356500 | 1272 |
| 237 | 20231227 | 144500 | 229006690000 | 356500 | 356500 | 356500 | 356000 | 543 |
| 238 | 20231227 | 144400 | 228813295000 | 356000 | 356500 | 356500 | 356000 | 386 |
| 239 | 20231227 | 144300 | 228675832000 | 356500 | 357000 | 357000 | 356000 | 2906 |
| 240 | 20231227 | 144200 | 227639978000 | 356500 | 357000 | 357000 | 356500 | 254 |
| 241 | 20231227 | 144100 | 227549400500 | 357000 | 357000 | 357000 | 356500 | 115 |
| 242 | 20231227 | 144000 | 227508368000 | 357000 | 356500 | 357000 | 356500 | 237 |
| 243 | 20231227 | 143900 | 227423857500 | 356500 | 357000 | 357000 | 356500 | 503 |
| 244 | 20231227 | 143800 | 227244524000 | 357000 | 356500 | 357000 | 356500 | 425 |
| 245 | 20231227 | 143700 | 227092993500 | 356500 | 357000 | 357500 | 356500 | 477 |
| 246 | 20231227 | 143600 | 226922728000 | 357500 | 357500 | 357500 | 357000 | 283 |
| 247 | 20231227 | 143500 | 226821619500 | 357500 | 357000 | 357500 | 357000 | 309 |
| 248 | 20231227 | 143400 | 226711297500 | 357000 | 358000 | 358000 | 357000 | 313 |
| 249 | 20231227 | 143300 | 226599381000 | 357500 | 358000 | 358000 | 357500 | 246 |
| 250 | 20231227 | 143200 | 226511420500 | 358000 | 357500 | 358000 | 357500 | 235 |
| 251 | 20231227 | 143100 | 226427384500 | 357500 | 357500 | 358000 | 357500 | 129 |
| 252 | 20231227 | 143000 | 226381251000 | 357500 | 358000 | 358000 | 357500 | 64 |
| 253 | 20231227 | 142900 | 226358359000 | 357500 | 357500 | 358000 | 357000 | 298 |
| 254 | 20231227 | 142800 | 226251825500 | 357500 | 356500 | 357500 | 356500 | 1102 |
| 255 | 20231227 | 142700 | 225858450000 | 356500 | 356500 | 356500 | 356000 | 1465 |
| 256 | 20231227 | 142600 | 225336282000 | 356500 | 356500 | 357000 | 356500 | 832 |
| 257 | 20231227 | 142500 | 225039654000 | 357000 | 357500 | 357500 | 356500 | 167 |
| 258 | 20231227 | 142400 | 224980040000 | 357000 | 357000 | 357500 | 356500 | 171 |
| 259 | 20231227 | 142300 | 224918945000 | 357000 | 357000 | 357500 | 356500 | 376 |
| 260 | 20231227 | 142200 | 224784796500 | 357000 | 356500 | 357500 | 356500 | 437 |
| 261 | 20231227 | 142100 | 224628781000 | 357000 | 357000 | 357000 | 356500 | 467 |
| 262 | 20231227 | 142000 | 224462228500 | 356500 | 356500 | 357000 | 356500 | 198 |
| 263 | 20231227 | 141900 | 224391596000 | 356500 | 357000 | 357000 | 356500 | 743 |
| 264 | 20231227 | 141800 | 224126551000 | 357000 | 357000 | 357500 | 356500 | 1278 |
| 265 | 20231227 | 141700 | 223670623500 | 356500 | 357000 | 357000 | 356500 | 1043 |
| 266 | 20231227 | 141600 | 223298767000 | 356500 | 357500 | 357500 | 356500 | 978 |
| 267 | 20231227 | 141500 | 222949877500 | 357500 | 357500 | 357500 | 357000 | 417 |
| 268 | 20231227 | 141400 | 222800952500 | 357500 | 357500 | 357500 | 357000 | 302 |
| 269 | 20231227 | 141300 | 222693065500 | 357000 | 357000 | 357500 | 357000 | 562 |
| 270 | 20231227 | 141200 | 222492350500 | 357000 | 357500 | 358000 | 357000 | 1689 |
| 271 | 20231227 | 141100 | 221888567000 | 358000 | 358000 | 358000 | 357500 | 637 |
| 272 | 20231227 | 141000 | 221660763500 | 358000 | 358000 | 358000 | 357500 | 178 |
| 273 | 20231227 | 140900 | 221597105000 | 358000 | 358000 | 358500 | 357500 | 555 |
| 274 | 20231227 | 140800 | 221398579500 | 358000 | 358000 | 358500 | 357500 | 232 |
| 275 | 20231227 | 140700 | 221315525000 | 358000 | 358000 | 358500 | 358000 | 263 |
| 276 | 20231227 | 140600 | 221221318000 | 358000 | 358000 | 358500 | 357500 | 596 |
| 277 | 20231227 | 140500 | 221007873500 | 358000 | 358500 | 358500 | 358000 | 433 |
| 278 | 20231227 | 140400 | 220852853000 | 358500 | 358000 | 358500 | 358000 | 174 |
| 279 | 20231227 | 140300 | 220790494000 | 358500 | 358500 | 359000 | 358000 | 387 |
| 280 | 20231227 | 140200 | 220651923500 | 358000 | 358000 | 358500 | 358000 | 512 |
| 281 | 20231227 | 140100 | 220468506500 | 358000 | 358500 | 358500 | 358000 | 542 |
| 282 | 20231227 | 140000 | 220274260500 | 358000 | 358500 | 358500 | 357500 | 1091 |
| 283 | 20231227 | 135900 | 219883368500 | 358000 | 358000 | 358500 | 358000 | 273 |
| 284 | 20231227 | 135800 | 219785621500 | 358000 | 358000 | 358500 | 358000 | 139 |
| 285 | 20231227 | 135700 | 219735832500 | 358000 | 358000 | 358500 | 358000 | 371 |
| 286 | 20231227 | 135600 | 219602985500 | 358000 | 358500 | 358500 | 358000 | 125 |
| 287 | 20231227 | 135500 | 219558223000 | 358000 | 358000 | 358500 | 358000 | 169 |
| 288 | 20231227 | 135400 | 219497675500 | 358500 | 358500 | 359000 | 358000 | 300 |
| 289 | 20231227 | 135300 | 219390188000 | 359000 | 358500 | 359000 | 358500 | 393 |
| 290 | 20231227 | 135200 | 219249240000 | 358500 | 358000 | 359000 | 358000 | 490 |
| 291 | 20231227 | 135100 | 219073569000 | 358000 | 358000 | 358500 | 358000 | 162 |
| 292 | 20231227 | 135000 | 219015569000 | 358500 | 358000 | 358500 | 358000 | 463 |
| 293 | 20231227 | 134900 | 218849794500 | 358500 | 358000 | 359000 | 358000 | 131 |
| 294 | 20231227 | 134800 | 218802874500 | 358500 | 358500 | 359000 | 358500 | 297 |
| 295 | 20231227 | 134700 | 218696392500 | 358500 | 359000 | 359000 | 358500 | 103 |
| 296 | 20231227 | 134600 | 218659443500 | 358500 | 359000 | 359000 | 358500 | 141 |
| 297 | 20231227 | 134500 | 218608874500 | 359000 | 358500 | 359000 | 358500 | 147 |
| 298 | 20231227 | 134400 | 218556158500 | 359000 | 358500 | 359000 | 358000 | 145 |
| 299 | 20231227 | 134300 | 218504198000 | 358000 | 358500 | 359000 | 358000 | 275 |
| 300 | 20231227 | 134200 | 218405612500 | 358500 | 359000 | 359500 | 358500 | 618 |
| 301 | 20231227 | 134100 | 218183878500 | 359000 | 359000 | 359500 | 358500 | 463 |
| 302 | 20231227 | 134000 | 218017657500 | 359500 | 360000 | 360000 | 359000 | 338 |
| 303 | 20231227 | 133900 | 217896133500 | 360000 | 360000 | 360000 | 359500 | 646 |
| 304 | 20231227 | 133800 | 217663845500 | 359500 | 359500 | 360000 | 359000 | 934 |
| 305 | 20231227 | 133700 | 217328071500 | 360000 | 360000 | 360000 | 359000 | 844 |
| 306 | 20231227 | 133600 | 217024612500 | 360000 | 360000 | 360000 | 359500 | 255 |
| 307 | 20231227 | 133500 | 216932861500 | 359500 | 360000 | 360000 | 359500 | 107 |
| 308 | 20231227 | 133400 | 216894374500 | 360000 | 359500 | 360000 | 359000 | 394 |
| 309 | 20231227 | 133300 | 216752728500 | 359500 | 359500 | 360000 | 359000 | 918 |
| 310 | 20231227 | 133200 | 216422766000 | 360000 | 359500 | 360000 | 359000 | 233 |
| 311 | 20231227 | 133100 | 216338984000 | 359500 | 359500 | 359500 | 359000 | 516 |
| 312 | 20231227 | 133000 | 216153526000 | 359000 | 359000 | 359500 | 359000 | 471 |
| 313 | 20231227 | 132900 | 215984354000 | 359500 | 359000 | 359500 | 359000 | 186 |
| 314 | 20231227 | 132800 | 215917524000 | 359000 | 359500 | 359500 | 359000 | 463 |
| 315 | 20231227 | 132700 | 215751160000 | 359500 | 359500 | 360000 | 359000 | 442 |
| 316 | 20231227 | 132600 | 215592288000 | 359500 | 359500 | 360000 | 359000 | 452 |
| 317 | 20231227 | 132500 | 215429818000 | 359500 | 359500 | 360000 | 359500 | 967 |
| 318 | 20231227 | 132400 | 215082126500 | 359500 | 360000 | 360000 | 359000 | 879 |
| 319 | 20231227 | 132300 | 214766057500 | 360000 | 359000 | 360000 | 359000 | 1270 |
| 320 | 20231227 | 132200 | 214309448000 | 359000 | 359000 | 359500 | 358500 | 923 |
| 321 | 20231227 | 132100 | 213978132500 | 358500 | 358500 | 359000 | 358500 | 385 |
| 322 | 20231227 | 132000 | 213840030000 | 359000 | 358500 | 359000 | 358000 | 566 |
| 323 | 20231227 | 131900 | 213637142000 | 358500 | 358000 | 358500 | 358000 | 751 |
| 324 | 20231227 | 131800 | 213368174500 | 358000 | 357500 | 358000 | 357000 | 2232 |
| 325 | 20231227 | 131700 | 212570942500 | 357500 | 357500 | 357500 | 357000 | 305 |
| 326 | 20231227 | 131600 | 212462004500 | 357500 | 356500 | 357500 | 356500 | 510 |
| 327 | 20231227 | 131500 | 212280061500 | 357000 | 357500 | 357500 | 356500 | 401 |
| 328 | 20231227 | 131400 | 212137045000 | 357000 | 357500 | 357500 | 356500 | 591 |
| 329 | 20231227 | 131300 | 211926024000 | 357000 | 357000 | 357500 | 357000 | 1266 |
| 330 | 20231227 | 131200 | 211474040500 | 357000 | 357500 | 357500 | 357000 | 275 |
| 331 | 20231227 | 131100 | 211375847000 | 357500 | 357000 | 358000 | 357000 | 495 |
| 332 | 20231227 | 131000 | 211198858000 | 357000 | 357000 | 357500 | 356500 | 670 |
| 333 | 20231227 | 130900 | 210959648000 | 356500 | 356500 | 357000 | 356500 | 401 |
| 334 | 20231227 | 130800 | 210816624500 | 357000 | 356500 | 357000 | 356500 | 309 |
| 335 | 20231227 | 130700 | 210706401500 | 357000 | 357000 | 357500 | 356500 | 457 |
| 336 | 20231227 | 130600 | 210543336500 | 357000 | 357500 | 358000 | 357000 | 420 |
| 337 | 20231227 | 130500 | 210393167000 | 358000 | 358000 | 358000 | 357500 | 141 |
| 338 | 20231227 | 130400 | 210342738000 | 358000 | 356500 | 358000 | 356000 | 2542 |
| 339 | 20231227 | 130300 | 209436905500 | 356000 | 357000 | 357000 | 356000 | 2132 |
| 340 | 20231227 | 130200 | 208676850000 | 357000 | 357000 | 357500 | 356500 | 2688 |
| 341 | 20231227 | 130100 | 207717617500 | 357000 | 358000 | 358000 | 357000 | 1802 |
| 342 | 20231227 | 130000 | 207073580500 | 357500 | 358000 | 358500 | 357500 | 963 |
| 343 | 20231227 | 125900 | 206728833500 | 358500 | 358500 | 359000 | 358500 | 474 |
| 344 | 20231227 | 125800 | 206558867000 | 359000 | 358500 | 359000 | 358500 | 142 |
| 345 | 20231227 | 125700 | 206507901000 | 358500 | 359000 | 359000 | 358500 | 366 |
| 346 | 20231227 | 125600 | 206376581500 | 359000 | 359000 | 359500 | 358500 | 562 |
| 347 | 20231227 | 125500 | 206174812000 | 359500 | 358500 | 359500 | 358000 | 610 |
| 348 | 20231227 | 125400 | 205955943000 | 358500 | 357500 | 358500 | 357500 | 930 |
| 349 | 20231227 | 125300 | 205622935000 | 358000 | 358000 | 358000 | 357500 | 422 |
| 350 | 20231227 | 125200 | 205471892000 | 357500 | 357500 | 358000 | 357500 | 503 |
| 351 | 20231227 | 125100 | 205292046500 | 357500 | 357500 | 358500 | 357500 | 994 |
| 352 | 20231227 | 125000 | 204936478500 | 357500 | 357500 | 358000 | 357000 | 1092 |
| 353 | 20231227 | 124900 | 204546065500 | 357500 | 358000 | 358000 | 357000 | 4808 |
| 354 | 20231227 | 124800 | 202827154500 | 358000 | 359000 | 359000 | 358000 | 2824 |
| 355 | 20231227 | 124700 | 201815363500 | 358500 | 359000 | 359500 | 358500 | 1062 |
| 356 | 20231227 | 124600 | 201434165000 | 359000 | 359000 | 360000 | 359000 | 443 |
| 357 | 20231227 | 124500 | 201274970500 | 360000 | 359500 | 360000 | 359000 | 552 |
| 358 | 20231227 | 124400 | 201076580000 | 359000 | 359000 | 359500 | 359000 | 446 |
| 359 | 20231227 | 124300 | 200916396000 | 359500 | 359500 | 359500 | 359000 | 741 |
| 360 | 20231227 | 124200 | 200650353000 | 359000 | 359500 | 359500 | 359000 | 428 |
| 361 | 20231227 | 124100 | 200496633000 | 359500 | 359500 | 359500 | 359000 | 304 |
| 362 | 20231227 | 124000 | 200387429000 | 360000 | 360000 | 360000 | 359000 | 1503 |
| 363 | 20231227 | 123900 | 199847096000 | 360000 | 360000 | 360000 | 359500 | 146 |
| 364 | 20231227 | 123800 | 199794578500 | 359500 | 359500 | 360000 | 359500 | 366 |
| 365 | 20231227 | 123700 | 199662980000 | 360000 | 359500 | 360000 | 359500 | 255 |
| 366 | 20231227 | 123600 | 199571213000 | 359500 | 360000 | 360000 | 359500 | 195 |
| 367 | 20231227 | 123500 | 199501048000 | 359500 | 360000 | 360000 | 359500 | 103 |
| 368 | 20231227 | 123400 | 199463984000 | 360000 | 359500 | 360000 | 359500 | 279 |
| 369 | 20231227 | 123300 | 199363562500 | 360000 | 359500 | 360000 | 359500 | 207 |
| 370 | 20231227 | 123200 | 199289077000 | 360000 | 359500 | 360500 | 359500 | 749 |
| 371 | 20231227 | 123100 | 199019462000 | 360000 | 360000 | 360500 | 359500 | 368 |
| 372 | 20231227 | 123000 | 198886988500 | 360000 | 360000 | 360500 | 360000 | 118 |
| 373 | 20231227 | 122900 | 198844502500 | 360000 | 361000 | 361000 | 360000 | 298 |
| 374 | 20231227 | 122800 | 198737071500 | 361000 | 361000 | 361000 | 360500 | 146 |
| 375 | 20231227 | 122700 | 198684373500 | 360500 | 360500 | 361000 | 360500 | 228 |
| 376 | 20231227 | 122600 | 198602136500 | 361000 | 361000 | 361500 | 360500 | 150 |
| 377 | 20231227 | 122500 | 198547993000 | 361000 | 361000 | 361500 | 360500 | 629 |
| 378 | 20231227 | 122400 | 198320943000 | 361000 | 361500 | 361500 | 361000 | 289 |
| 379 | 20231227 | 122300 | 198216591500 | 361500 | 360500 | 361500 | 360500 | 476 |
| 380 | 20231227 | 122200 | 198044730000 | 360500 | 360500 | 361000 | 360500 | 77 |
| 381 | 20231227 | 122100 | 198016961500 | 361000 | 360500 | 361000 | 360500 | 237 |
| 382 | 20231227 | 122000 | 197931483000 | 360000 | 360500 | 360500 | 360000 | 315 |
| 383 | 20231227 | 121900 | 197818048000 | 360000 | 360500 | 360500 | 360000 | 77 |
| 384 | 20231227 | 121800 | 197790311500 | 360500 | 360000 | 360500 | 360000 | 169 |
| 385 | 20231227 | 121700 | 197729431500 | 360000 | 361000 | 361000 | 360000 | 333 |
| 386 | 20231227 | 121600 | 197609369500 | 361000 | 360000 | 361000 | 360000 | 206 |
| 387 | 20231227 | 121500 | 197535157000 | 360000 | 360500 | 361000 | 360000 | 390 |
| 388 | 20231227 | 121400 | 197394562500 | 360500 | 361500 | 361500 | 360500 | 847 |
| 389 | 20231227 | 121300 | 197088799500 | 361500 | 361500 | 361500 | 361000 | 387 |
| 390 | 20231227 | 121200 | 196948919000 | 361500 | 361000 | 361500 | 360500 | 356 |
| 391 | 20231227 | 121100 | 196820344500 | 361000 | 361000 | 361500 | 361000 | 682 |
| 392 | 20231227 | 121000 | 196574060500 | 361500 | 361000 | 361500 | 360500 | 424 |
| 393 | 20231227 | 120900 | 196420981000 | 360500 | 361000 | 361000 | 360500 | 355 |
| 394 | 20231227 | 120800 | 196292913000 | 360500 | 360500 | 361500 | 360500 | 590 |
| 395 | 20231227 | 120700 | 196079936500 | 360500 | 360000 | 361000 | 359500 | 266 |
| 396 | 20231227 | 120600 | 195984040000 | 359500 | 360000 | 360000 | 359500 | 548 |
| 397 | 20231227 | 120500 | 195786763000 | 360000 | 360000 | 360000 | 359500 | 93 |
| 398 | 20231227 | 120400 | 195753293000 | 360000 | 360000 | 360000 | 359500 | 225 |
| 399 | 20231227 | 120300 | 195672335000 | 360000 | 359500 | 360000 | 359500 | 422 |
| 400 | 20231227 | 120200 | 195520429000 | 359500 | 360000 | 360000 | 359000 | 226 |
| 401 | 20231227 | 120100 | 195439164000 | 360000 | 360000 | 360000 | 359500 | 196 |
| 402 | 20231227 | 120000 | 195368693500 | 359500 | 359000 | 360000 | 359000 | 102 |
| 403 | 20231227 | 115900 | 195332013500 | 359000 | 359500 | 359500 | 359000 | 608 |
| 404 | 20231227 | 115800 | 195113523500 | 359500 | 359000 | 359500 | 359000 | 62 |
| 405 | 20231227 | 115700 | 195091250500 | 359000 | 359500 | 359500 | 359000 | 76 |
| 406 | 20231227 | 115600 | 195063960000 | 359000 | 358500 | 359500 | 358500 | 432 |
| 407 | 20231227 | 115500 | 194908863000 | 359000 | 359000 | 359500 | 358500 | 1731 |
| 408 | 20231227 | 115400 | 194287439000 | 359500 | 359000 | 359500 | 359000 | 210 |
| 409 | 20231227 | 115300 | 194212030000 | 359000 | 359000 | 359500 | 359000 | 232 |
| 410 | 20231227 | 115200 | 194128641500 | 359500 | 359500 | 359500 | 359000 | 287 |
| 411 | 20231227 | 115100 | 194025563500 | 359500 | 359500 | 360000 | 359000 | 495 |
| 412 | 20231227 | 115000 | 193847611500 | 359500 | 360000 | 360000 | 359500 | 119 |
| 413 | 20231227 | 114900 | 193804802500 | 360000 | 359500 | 360000 | 359500 | 256 |
| 414 | 20231227 | 114800 | 193712706000 | 359500 | 359500 | 360000 | 359500 | 313 |
| 415 | 20231227 | 114700 | 193600169500 | 359500 | 359500 | 360000 | 359500 | 289 |
| 416 | 20231227 | 114600 | 193496194500 | 360000 | 359000 | 360000 | 359000 | 1168 |
| 417 | 20231227 | 114500 | 193076236500 | 359000 | 359500 | 359500 | 359000 | 408 |
| 418 | 20231227 | 114400 | 192929735500 | 359500 | 359000 | 359500 | 358500 | 331 |
| 419 | 20231227 | 114300 | 192810899000 | 359000 | 359000 | 359000 | 358500 | 262 |
| 420 | 20231227 | 114200 | 192716876000 | 359000 | 359500 | 359500 | 358500 | 524 |
| 421 | 20231227 | 114100 | 192528755000 | 359500 | 359000 | 359500 | 359000 | 287 |
| 422 | 20231227 | 114000 | 192425714500 | 359000 | 359000 | 359500 | 358500 | 876 |
| 423 | 20231227 | 113900 | 192111427500 | 359000 | 359500 | 359500 | 359000 | 1497 |
| 424 | 20231227 | 113800 | 191573986500 | 359000 | 359000 | 359500 | 359000 | 389 |
| 425 | 20231227 | 113700 | 191434218500 | 359500 | 359000 | 359500 | 359000 | 224 |
| 426 | 20231227 | 113600 | 191353770000 | 359000 | 359500 | 359500 | 359000 | 598 |
| 427 | 20231227 | 113500 | 191139061000 | 359500 | 359500 | 360000 | 359000 | 1125 |
| 428 | 20231227 | 113400 | 190734625000 | 360000 | 359500 | 360000 | 359500 | 644 |
| 429 | 20231227 | 113300 | 190503102500 | 360000 | 360000 | 360000 | 359500 | 1436 |
| 430 | 20231227 | 113200 | 189986797000 | 359500 | 359500 | 360000 | 359500 | 391 |
| 431 | 20231227 | 113100 | 189846170000 | 360000 | 360000 | 360500 | 359500 | 321 |
| 432 | 20231227 | 113000 | 189730689000 | 360000 | 360000 | 360500 | 359500 | 1123 |
| 433 | 20231227 | 112900 | 189326405500 | 360000 | 360500 | 361000 | 360000 | 336 |
| 434 | 20231227 | 112800 | 189205296500 | 360500 | 360000 | 361000 | 360000 | 429 |
| 435 | 20231227 | 112700 | 189050667000 | 360000 | 360500 | 361000 | 360000 | 630 |
| 436 | 20231227 | 112600 | 188823604000 | 361000 | 360500 | 361000 | 360500 | 814 |
| 437 | 20231227 | 112500 | 188530148000 | 360500 | 361500 | 361500 | 360500 | 1209 |
| 438 | 20231227 | 112400 | 188093780500 | 361000 | 361500 | 362000 | 361000 | 786 |
| 439 | 20231227 | 112300 | 187809690000 | 361500 | 362500 | 362500 | 361500 | 862 |
| 440 | 20231227 | 112200 | 187497477000 | 362000 | 362500 | 363000 | 362000 | 1342 |
| 441 | 20231227 | 112100 | 187011336000 | 363000 | 362000 | 363000 | 362000 | 559 |
| 442 | 20231227 | 112000 | 186808638000 | 362500 | 362500 | 362500 | 362000 | 270 |
| 443 | 20231227 | 111900 | 186710869500 | 362500 | 362000 | 362500 | 362000 | 337 |
| 444 | 20231227 | 111800 | 186588749000 | 362500 | 362000 | 362500 | 361500 | 506 |
| 445 | 20231227 | 111700 | 186405588000 | 362000 | 362500 | 362500 | 362000 | 229 |
| 446 | 20231227 | 111600 | 186322680500 | 362000 | 362500 | 363000 | 362000 | 333 |
| 447 | 20231227 | 111500 | 186201985000 | 362500 | 362500 | 363000 | 361500 | 1312 |
| 448 | 20231227 | 111400 | 185726950000 | 362500 | 362500 | 363000 | 362500 | 440 |
| 449 | 20231227 | 111300 | 185567438500 | 362500 | 363500 | 363500 | 362500 | 574 |
| 450 | 20231227 | 111200 | 185359060500 | 363500 | 363500 | 363500 | 363000 | 924 |
| 451 | 20231227 | 111100 | 185023566000 | 363500 | 363500 | 363500 | 363000 | 359 |
| 452 | 20231227 | 111000 | 184893080500 | 363000 | 363000 | 363500 | 363000 | 336 |
| 453 | 20231227 | 110900 | 184771078000 | 363000 | 363500 | 363500 | 363000 | 1110 |
| 454 | 20231227 | 110800 | 184367729000 | 363500 | 364000 | 364500 | 363500 | 816 |
| 455 | 20231227 | 110700 | 184070673500 | 364000 | 364000 | 364500 | 364000 | 478 |
| 456 | 20231227 | 110600 | 183896647500 | 364000 | 363500 | 364500 | 363500 | 2115 |
| 457 | 20231227 | 110500 | 183126770000 | 363500 | 364500 | 364500 | 363000 | 1584 |
| 458 | 20231227 | 110400 | 182550743500 | 364500 | 364000 | 364500 | 363500 | 2646 |
| 459 | 20231227 | 110300 | 181586920500 | 364000 | 363500 | 364000 | 363000 | 1425 |
| 460 | 20231227 | 110200 | 181068895000 | 363500 | 363000 | 363500 | 362500 | 630 |
| 461 | 20231227 | 110100 | 180840084000 | 363000 | 363000 | 363500 | 362500 | 1442 |
| 462 | 20231227 | 110000 | 180316737000 | 363000 | 361500 | 363000 | 361500 | 1954 |
| 463 | 20231227 | 105900 | 179608270500 | 362000 | 362000 | 362000 | 361500 | 206 |
| 464 | 20231227 | 105800 | 179533712000 | 361500 | 362000 | 362500 | 361500 | 1189 |
| 465 | 20231227 | 105700 | 179103318500 | 362500 | 362000 | 362500 | 362000 | 568 |
| 466 | 20231227 | 105600 | 178897653500 | 362500 | 361500 | 362500 | 361500 | 1856 |
| 467 | 20231227 | 105500 | 178226188500 | 362000 | 361500 | 362000 | 361500 | 346 |
| 468 | 20231227 | 105400 | 178100969000 | 361500 | 361000 | 361500 | 361000 | 677 |
| 469 | 20231227 | 105300 | 177856251000 | 361000 | 360500 | 361500 | 360500 | 207 |
| 470 | 20231227 | 105200 | 177781496500 | 361500 | 361000 | 361500 | 360500 | 698 |
| 471 | 20231227 | 105100 | 177529521500 | 361000 | 361500 | 362000 | 361000 | 804 |
| 472 | 20231227 | 105000 | 177239178500 | 361500 | 361000 | 362000 | 360500 | 1035 |
| 473 | 20231227 | 104900 | 176865127000 | 361000 | 360000 | 361000 | 360000 | 704 |
| 474 | 20231227 | 104800 | 176611290000 | 360500 | 361000 | 361000 | 360500 | 921 |
| 475 | 20231227 | 104700 | 176279112000 | 360500 | 360000 | 361000 | 360000 | 408 |
| 476 | 20231227 | 104600 | 176131993000 | 360000 | 360500 | 361000 | 360000 | 1102 |
| 477 | 20231227 | 104500 | 175734628500 | 361000 | 359500 | 361000 | 359000 | 1898 |
| 478 | 20231227 | 104400 | 175051269500 | 359500 | 359500 | 359500 | 359000 | 167 |
| 479 | 20231227 | 104300 | 174991256500 | 359000 | 358500 | 359500 | 358500 | 1445 |
| 480 | 20231227 | 104200 | 174472577000 | 359000 | 358500 | 359000 | 358000 | 1347 |
| 481 | 20231227 | 104100 | 173989681000 | 358500 | 358500 | 359000 | 358000 | 2462 |
| 482 | 20231227 | 104000 | 173107129500 | 358500 | 359500 | 359500 | 358500 | 1877 |
| 483 | 20231227 | 103900 | 172433404500 | 359500 | 359000 | 360000 | 358500 | 2981 |
| 484 | 20231227 | 103800 | 171362485500 | 358500 | 359500 | 360000 | 358500 | 5187 |
| 485 | 20231227 | 103700 | 169499178500 | 359500 | 360500 | 360500 | 359500 | 1706 |
| 486 | 20231227 | 103600 | 168885037000 | 360500 | 360500 | 361000 | 360000 | 2642 |
| 487 | 20231227 | 103500 | 167933221500 | 361000 | 360500 | 361000 | 360500 | 773 |
| 488 | 20231227 | 103400 | 167654536500 | 360500 | 361000 | 361000 | 360500 | 676 |
| 489 | 20231227 | 103300 | 167410815000 | 360500 | 361500 | 361500 | 360500 | 938 |
| 490 | 20231227 | 103200 | 167072203000 | 361000 | 361000 | 361500 | 361000 | 1030 |
| 491 | 20231227 | 103100 | 166700328500 | 361000 | 361000 | 362000 | 361000 | 531 |
| 492 | 20231227 | 103000 | 166508397000 | 361500 | 362000 | 362000 | 361000 | 1404 |
| 493 | 20231227 | 102900 | 166001220500 | 361500 | 362000 | 362000 | 361000 | 2446 |
| 494 | 20231227 | 102800 | 165116000500 | 362000 | 362000 | 362500 | 362000 | 814 |
| 495 | 20231227 | 102700 | 164821114500 | 362500 | 362000 | 362500 | 362000 | 850 |
| 496 | 20231227 | 102600 | 164513284500 | 362500 | 361500 | 362500 | 361500 | 612 |
| 497 | 20231227 | 102500 | 164291743000 | 361500 | 360500 | 362000 | 360500 | 1354 |
| 498 | 20231227 | 102400 | 163802929500 | 360500 | 361500 | 361500 | 360500 | 2539 |
| 499 | 20231227 | 102300 | 162886915000 | 361500 | 362000 | 362500 | 361000 | 2511 |
| 500 | 20231227 | 102200 | 161978610000 | 362000 | 361500 | 362500 | 361000 | 840 |
| 501 | 20231227 | 102100 | 161674764000 | 361000 | 360500 | 362000 | 360500 | 2018 |
| 502 | 20231227 | 102000 | 160945978500 | 360500 | 361000 | 361000 | 360500 | 3420 |
| 503 | 20231227 | 101900 | 159712641500 | 361000 | 362000 | 362500 | 361000 | 4054 |
| 504 | 20231227 | 101800 | 158247532500 | 362000 | 363500 | 364000 | 361500 | 3163 |
| 505 | 20231227 | 101700 | 157100518000 | 363500 | 362500 | 364000 | 362000 | 1748 |
| 506 | 20231227 | 101600 | 156466179000 | 362500 | 363000 | 363500 | 361500 | 6267 |
| 507 | 20231227 | 101500 | 154196031000 | 363000 | 364000 | 364000 | 363000 | 2336 |
| 508 | 20231227 | 101400 | 153347077500 | 363500 | 363000 | 364500 | 362500 | 3258 |
| 509 | 20231227 | 101300 | 152163014500 | 362500 | 364000 | 364500 | 362500 | 5533 |
| 510 | 20231227 | 101200 | 150152283500 | 364500 | 366500 | 367000 | 363500 | 9687 |
| 511 | 20231227 | 101100 | 146611346000 | 366500 | 368000 | 368500 | 366500 | 3575 |
| 512 | 20231227 | 101000 | 145298251000 | 368500 | 367000 | 368500 | 366500 | 2385 |
| 513 | 20231227 | 100900 | 144421698000 | 367000 | 368500 | 369000 | 366500 | 5188 |
| 514 | 20231227 | 100800 | 142514280000 | 368500 | 367000 | 368500 | 367000 | 3386 |
| 515 | 20231227 | 100700 | 141269013500 | 367500 | 370000 | 370000 | 366500 | 8111 |
| 516 | 20231227 | 100600 | 138280184500 | 370000 | 370500 | 370500 | 368500 | 5958 |
| 517 | 20231227 | 100500 | 136078688500 | 370500 | 370000 | 371000 | 369500 | 10842 |
| 518 | 20231227 | 100400 | 132062279500 | 370000 | 369000 | 370500 | 368000 | 9831 |
| 519 | 20231227 | 100300 | 128432460000 | 369000 | 369000 | 369000 | 367500 | 8176 |
| 520 | 20231227 | 100200 | 125420356000 | 369000 | 370500 | 371500 | 368500 | 13201 |
| 521 | 20231227 | 100100 | 120537434000 | 370500 | 367000 | 371500 | 366000 | 29916 |
| 522 | 20231227 | 100000 | 109510914000 | 367000 | 365500 | 367000 | 365500 | 9366 |
| 523 | 20231227 | 095900 | 106078589500 | 365500 | 364500 | 366500 | 364500 | 16816 |
| 524 | 20231227 | 095800 | 99932393500 | 364500 | 362500 | 364500 | 362500 | 11363 |
| 525 | 20231227 | 095700 | 95801561500 | 362500 | 362500 | 363000 | 362000 | 6295 |
| 526 | 20231227 | 095600 | 93519314000 | 362000 | 361500 | 362500 | 361500 | 4472 |
| 527 | 20231227 | 095500 | 91901596000 | 361000 | 361500 | 362000 | 360500 | 2169 |
| 528 | 20231227 | 095400 | 91117754500 | 361500 | 360500 | 361500 | 359500 | 3351 |
| 529 | 20231227 | 095300 | 89909661500 | 360500 | 359000 | 360500 | 359000 | 3134 |
| 530 | 20231227 | 095200 | 88781466500 | 359500 | 360500 | 360500 | 359000 | 5241 |
| 531 | 20231227 | 095100 | 86896354500 | 361000 | 361500 | 362000 | 360500 | 6729 |
| 532 | 20231227 | 095000 | 84464190000 | 361000 | 360000 | 361500 | 360000 | 4238 |
| 533 | 20231227 | 094900 | 82935113000 | 360500 | 361500 | 361500 | 360000 | 1636 |
| 534 | 20231227 | 094800 | 82345399500 | 361500 | 362500 | 362500 | 360000 | 5536 |
| 535 | 20231227 | 094700 | 80346260000 | 362500 | 362000 | 363000 | 361500 | 10252 |
| 536 | 20231227 | 094600 | 76632574000 | 362000 | 359500 | 362000 | 359500 | 19912 |
| 537 | 20231227 | 094500 | 69448278000 | 360000 | 359000 | 360000 | 359000 | 4341 |
| 538 | 20231227 | 094400 | 67887138500 | 359500 | 358500 | 359500 | 358000 | 4585 |
| 539 | 20231227 | 094300 | 66241895000 | 358000 | 357500 | 358500 | 357500 | 3416 |
| 540 | 20231227 | 094200 | 65019625000 | 358000 | 358000 | 358500 | 357500 | 2609 |
| 541 | 20231227 | 094100 | 64085780500 | 358000 | 358500 | 358500 | 357500 | 2247 |
| 542 | 20231227 | 094000 | 63280965500 | 358500 | 358500 | 359000 | 358000 | 1408 |
| 543 | 20231227 | 093900 | 62776430000 | 358500 | 358500 | 359000 | 357500 | 2535 |
| 544 | 20231227 | 093800 | 61868072500 | 358500 | 359000 | 359500 | 358000 | 2221 |
| 545 | 20231227 | 093700 | 61071543500 | 359000 | 359000 | 359000 | 358500 | 1453 |
| 546 | 20231227 | 093600 | 60550107000 | 359000 | 359500 | 359500 | 358500 | 2416 |
| 547 | 20231227 | 093500 | 59682753500 | 359000 | 358500 | 359500 | 358000 | 1678 |
| 548 | 20231227 | 093400 | 59080635500 | 358500 | 359500 | 359500 | 358000 | 1513 |
| 549 | 20231227 | 093300 | 58537900000 | 359000 | 359500 | 359500 | 358000 | 2310 |
| 550 | 20231227 | 093200 | 57708728000 | 359500 | 359500 | 360000 | 359000 | 3626 |
| 551 | 20231227 | 093100 | 56404337000 | 360000 | 358000 | 360000 | 358000 | 8173 |
| 552 | 20231227 | 093000 | 53469188000 | 358000 | 357000 | 358000 | 357000 | 1541 |
| 553 | 20231227 | 092900 | 52918598000 | 357500 | 357000 | 357500 | 356500 | 1287 |
| 554 | 20231227 | 092800 | 52459144500 | 357500 | 358500 | 359000 | 357000 | 2248 |
| 555 | 20231227 | 092700 | 51654633500 | 359000 | 358000 | 359000 | 358000 | 2163 |
| 556 | 20231227 | 092600 | 50879266000 | 358000 | 357000 | 358500 | 357000 | 1672 |
| 557 | 20231227 | 092500 | 50280918500 | 357000 | 357000 | 357500 | 356500 | 3268 |
| 558 | 20231227 | 092400 | 49114827000 | 357000 | 359000 | 359000 | 357000 | 8140 |
| 559 | 20231227 | 092300 | 46197911500 | 359000 | 359500 | 359500 | 358000 | 4799 |
| 560 | 20231227 | 092200 | 44476590000 | 359000 | 359500 | 359500 | 358500 | 2666 |
| 561 | 20231227 | 092100 | 43519311500 | 359500 | 359000 | 359500 | 359000 | 3280 |
| 562 | 20231227 | 092000 | 42340305000 | 359000 | 358500 | 359500 | 358000 | 2825 |
| 563 | 20231227 | 091900 | 41326079500 | 358500 | 357000 | 358500 | 357000 | 1372 |
| 564 | 20231227 | 091800 | 40834885000 | 357000 | 357500 | 358000 | 356000 | 4854 |
| 565 | 20231227 | 091700 | 39102990000 | 357500 | 358500 | 359000 | 357500 | 2852 |
| 566 | 20231227 | 091600 | 38081703000 | 359000 | 358500 | 359000 | 358000 | 2652 |
| 567 | 20231227 | 091500 | 37131387500 | 358500 | 358000 | 358500 | 357500 | 2627 |
| 568 | 20231227 | 091400 | 36190877000 | 358500 | 358500 | 359000 | 357500 | 2248 |
| 569 | 20231227 | 091300 | 35385094000 | 359000 | 359000 | 359500 | 358500 | 4545 |
| 570 | 20231227 | 091200 | 33753174500 | 358500 | 358500 | 359000 | 358000 | 2366 |
| 571 | 20231227 | 091100 | 32905085000 | 358500 | 358000 | 359000 | 356500 | 5740 |
| 572 | 20231227 | 091000 | 30850685000 | 358500 | 357500 | 360000 | 357500 | 13113 |
| 573 | 20231227 | 090900 | 26144603000 | 357500 | 356500 | 357500 | 356000 | 5131 |
| 574 | 20231227 | 090800 | 24314829500 | 357000 | 357500 | 358000 | 356500 | 5540 |
| 575 | 20231227 | 090700 | 22336106000 | 357500 | 357000 | 358500 | 357000 | 4701 |
| 576 | 20231227 | 090600 | 20654158000 | 357000 | 356500 | 358000 | 356000 | 5601 |
| 577 | 20231227 | 090500 | 18654831500 | 356500 | 356000 | 358000 | 356000 | 7965 |
| 578 | 20231227 | 090400 | 15810707500 | 356500 | 356000 | 356500 | 355000 | 5557 |
| 579 | 20231227 | 090300 | 13831095500 | 356000 | 354000 | 356000 | 354000 | 8158 |
| 580 | 20231227 | 090200 | 10931512500 | 354500 | 354000 | 355000 | 353500 | 9517 |
| 581 | 20231227 | 090100 | 7558197000 | 354000 | 353000 | 354500 | 352000 | 7588 |
| 582 | 20231227 | 090000 | 4877117000 | 353000 | 349000 | 353000 | 348500 | 13916 |