34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 185400 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 7092 |
| 3 | 20231227 | 185300 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 4 | 20231227 | 185200 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 5 | 20231227 | 185100 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 6 | 20231227 | 185000 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 7 | 20231227 | 184900 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 8 | 20231227 | 184800 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 9 | 20231227 | 184700 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 10 | 20231227 | 184600 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 11 | 20231227 | 184500 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 12 | 20231227 | 184400 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 13 | 20231227 | 184300 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 14 | 20231227 | 184200 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 15 | 20231227 | 184100 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 16 | 20231227 | 184000 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 17 | 20231227 | 183900 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 18 | 20231227 | 183800 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 19 | 20231227 | 183700 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 20 | 20231227 | 183600 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 21 | 20231227 | 183500 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 22 | 20231227 | 183400 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 23 | 20231227 | 183300 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 24 | 20231227 | 183200 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 25 | 20231227 | 183100 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 26 | 20231227 | 183000 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 27 | 20231227 | 182900 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 28 | 20231227 | 182800 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 29 | 20231227 | 182700 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 30 | 20231227 | 182600 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 31 | 20231227 | 182500 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 32 | 20231227 | 182400 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 7092 |
| 33 | 20231227 | 182300 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 34 | 20231227 | 182200 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 35 | 20231227 | 182100 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 36 | 20231227 | 182000 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 37 | 20231227 | 181900 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 38 | 20231227 | 181800 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 39 | 20231227 | 181700 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 40 | 20231227 | 181600 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 41 | 20231227 | 181500 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 42 | 20231227 | 181400 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 43 | 20231227 | 181300 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 44 | 20231227 | 181200 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 45 | 20231227 | 181100 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 46 | 20231227 | 181000 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 47 | 20231227 | 180900 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 48 | 20231227 | 180800 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 49 | 20231227 | 180700 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 50 | 20231227 | 180600 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 51 | 20231227 | 180500 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 52 | 20231227 | 180400 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 53 | 20231227 | 180300 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 54 | 20231227 | 180200 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 55 | 20231227 | 180100 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 56 | 20231227 | 180000 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 57 | 20231227 | 175900 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 58 | 20231227 | 175800 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 59 | 20231227 | 175700 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 60 | 20231227 | 175600 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 61 | 20231227 | 175500 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 62 | 20231227 | 175400 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 7092 |
| 63 | 20231227 | 175300 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 64 | 20231227 | 175200 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 65 | 20231227 | 175100 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 66 | 20231227 | 175000 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 67 | 20231227 | 174900 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 68 | 20231227 | 174800 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 69 | 20231227 | 174700 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 70 | 20231227 | 174600 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 71 | 20231227 | 174500 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 72 | 20231227 | 174400 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 73 | 20231227 | 174300 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 74 | 20231227 | 174200 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 75 | 20231227 | 174100 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 76 | 20231227 | 174000 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 77 | 20231227 | 173900 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 78 | 20231227 | 173800 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 79 | 20231227 | 173700 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 80 | 20231227 | 173600 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 81 | 20231227 | 173500 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 82 | 20231227 | 173400 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 83 | 20231227 | 173300 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 84 | 20231227 | 173200 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 85 | 20231227 | 173100 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 86 | 20231227 | 173000 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 87 | 20231227 | 172900 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 88 | 20231227 | 172800 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 89 | 20231227 | 172700 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 90 | 20231227 | 172600 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 91 | 20231227 | 172500 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 92 | 20231227 | 172400 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 7092 |
| 93 | 20231227 | 172300 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 94 | 20231227 | 172200 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 95 | 20231227 | 172100 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 96 | 20231227 | 172000 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 97 | 20231227 | 171900 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 98 | 20231227 | 171800 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 99 | 20231227 | 171700 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 100 | 20231227 | 171600 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 101 | 20231227 | 171500 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 102 | 20231227 | 171400 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 103 | 20231227 | 171300 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 104 | 20231227 | 171200 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 105 | 20231227 | 171100 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 106 | 20231227 | 171000 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 107 | 20231227 | 170900 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 108 | 20231227 | 170800 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 109 | 20231227 | 170700 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 110 | 20231227 | 170600 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 111 | 20231227 | 170500 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 112 | 20231227 | 170400 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 113 | 20231227 | 170300 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 114 | 20231227 | 170200 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 115 | 20231227 | 170100 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 116 | 20231227 | 170000 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 117 | 20231227 | 165900 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 118 | 20231227 | 165800 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 119 | 20231227 | 165700 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 120 | 20231227 | 165600 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 121 | 20231227 | 165500 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 122 | 20231227 | 165400 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 7092 |
| 123 | 20231227 | 165300 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 124 | 20231227 | 165200 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 125 | 20231227 | 165100 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 126 | 20231227 | 165000 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 127 | 20231227 | 164900 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 128 | 20231227 | 164800 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 129 | 20231227 | 164700 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 130 | 20231227 | 164600 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 131 | 20231227 | 164500 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 132 | 20231227 | 164400 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 133 | 20231227 | 164300 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 134 | 20231227 | 164200 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 135 | 20231227 | 164100 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 136 | 20231227 | 164000 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 137 | 20231227 | 163900 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 138 | 20231227 | 163800 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 139 | 20231227 | 163700 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 140 | 20231227 | 163600 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 141 | 20231227 | 163500 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 142 | 20231227 | 163400 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 143 | 20231227 | 163300 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 144 | 20231227 | 163200 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 145 | 20231227 | 163100 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 146 | 20231227 | 163000 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 147 | 20231227 | 162900 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 148 | 20231227 | 162800 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 149 | 20231227 | 162700 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 150 | 20231227 | 162600 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 151 | 20231227 | 162500 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 152 | 20231227 | 162400 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 7092 |
| 153 | 20231227 | 162300 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 154 | 20231227 | 162200 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 155 | 20231227 | 162100 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 156 | 20231227 | 162000 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 157 | 20231227 | 161900 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 158 | 20231227 | 161800 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 159 | 20231227 | 161700 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 160 | 20231227 | 161600 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 161 | 20231227 | 161500 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 162 | 20231227 | 161400 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 163 | 20231227 | 161300 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 164 | 20231227 | 161200 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 165 | 20231227 | 161100 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 166 | 20231227 | 161000 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 167 | 20231227 | 160900 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 168 | 20231227 | 160800 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 169 | 20231227 | 160700 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 170 | 20231227 | 160600 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 171 | 20231227 | 160500 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 172 | 20231227 | 160400 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 173 | 20231227 | 160300 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 174 | 20231227 | 160200 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 175 | 20231227 | 160100 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 176 | 20231227 | 160000 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 177 | 20231227 | 155900 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 178 | 20231227 | 155800 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 179 | 20231227 | 155700 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 180 | 20231227 | 155600 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 181 | 20231227 | 155500 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 182 | 20231227 | 155400 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 7092 |
| 183 | 20231227 | 155300 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 184 | 20231227 | 155200 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 185 | 20231227 | 155100 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 186 | 20231227 | 155000 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 187 | 20231227 | 154900 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 188 | 20231227 | 154800 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 189 | 20231227 | 154700 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 190 | 20231227 | 154600 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 191 | 20231227 | 154500 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 192 | 20231227 | 154400 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 193 | 20231227 | 154300 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 194 | 20231227 | 154200 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 195 | 20231227 | 154100 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 196 | 20231227 | 154000 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 197 | 20231227 | 153900 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 198 | 20231227 | 153800 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 199 | 20231227 | 153700 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 200 | 20231227 | 153600 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 201 | 20231227 | 153500 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 202 | 20231227 | 153400 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 203 | 20231227 | 153300 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 204 | 20231227 | 153200 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 205 | 20231227 | 153100 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 0 |
| 206 | 20231227 | 153000 | 27878803500 | 233000 | 233000 | 233000 | 233000 | 7092 |
| 207 | 20231227 | 152900 | 26226367500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 208 | 20231227 | 152800 | 26226367500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 209 | 20231227 | 152700 | 26226367500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 210 | 20231227 | 152600 | 26226367500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 211 | 20231227 | 152500 | 26226367500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 212 | 20231227 | 152400 | 26226367500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 213 | 20231227 | 152300 | 26226367500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 214 | 20231227 | 152200 | 26226367500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 215 | 20231227 | 152100 | 26226367500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 216 | 20231227 | 152000 | 26226367500 | 233500 | 233500 | 233500 | 233500 | 0 |
| 217 | 20231227 | 151900 | 26226367500 | 233500 | 233500 | 233500 | 233000 | 2319 |
| 218 | 20231227 | 151800 | 25685976500 | 233500 | 233000 | 233500 | 233000 | 420 |
| 219 | 20231227 | 151700 | 25588015000 | 233000 | 233000 | 233500 | 233000 | 339 |
| 220 | 20231227 | 151600 | 25508959500 | 233000 | 233500 | 233500 | 233000 | 1490 |
| 221 | 20231227 | 151500 | 25161638000 | 233500 | 233500 | 233500 | 233000 | 688 |
| 222 | 20231227 | 151400 | 25001212500 | 233500 | 233000 | 233500 | 233000 | 313 |
| 223 | 20231227 | 151300 | 24928173000 | 233500 | 233500 | 233500 | 233000 | 227 |
| 224 | 20231227 | 151200 | 24875190500 | 233000 | 233000 | 233500 | 233000 | 1197 |
| 225 | 20231227 | 151100 | 24595700000 | 233500 | 233000 | 233500 | 232500 | 2421 |
| 226 | 20231227 | 151000 | 24031566000 | 233000 | 233000 | 233000 | 232500 | 365 |
| 227 | 20231227 | 150900 | 23946632000 | 233000 | 233000 | 233000 | 232500 | 367 |
| 228 | 20231227 | 150800 | 23861150500 | 233000 | 232500 | 233000 | 232500 | 448 |
| 229 | 20231227 | 150700 | 23756810500 | 233000 | 233000 | 233000 | 232500 | 449 |
| 230 | 20231227 | 150600 | 23652368500 | 233000 | 232500 | 233000 | 232500 | 233 |
| 231 | 20231227 | 150500 | 23598125500 | 232500 | 233000 | 233000 | 232500 | 450 |
| 232 | 20231227 | 150400 | 23493307500 | 233000 | 232500 | 233000 | 232500 | 179 |
| 233 | 20231227 | 150300 | 23451634000 | 233000 | 232500 | 233000 | 232500 | 193 |
| 234 | 20231227 | 150200 | 23406713000 | 232500 | 232500 | 233000 | 232500 | 446 |
| 235 | 20231227 | 150100 | 23302889500 | 232500 | 232500 | 233000 | 232500 | 313 |
| 236 | 20231227 | 150000 | 23230035000 | 233000 | 232500 | 233000 | 232500 | 343 |
| 237 | 20231227 | 145900 | 23150237500 | 233000 | 233000 | 233000 | 232500 | 211 |
| 238 | 20231227 | 145800 | 23101098500 | 233000 | 232500 | 233000 | 232500 | 226 |
| 239 | 20231227 | 145700 | 23048499000 | 233000 | 233000 | 233000 | 232500 | 257 |
| 240 | 20231227 | 145600 | 22988662500 | 232500 | 233000 | 233000 | 232500 | 187 |
| 241 | 20231227 | 145500 | 22945120000 | 233000 | 232500 | 233000 | 232500 | 299 |
| 242 | 20231227 | 145400 | 22875537500 | 232500 | 232500 | 233000 | 232500 | 219 |
| 243 | 20231227 | 145300 | 22824562500 | 233000 | 233000 | 233000 | 232500 | 363 |
| 244 | 20231227 | 145200 | 22740018000 | 233000 | 233000 | 233000 | 232500 | 153 |
| 245 | 20231227 | 145100 | 22704404500 | 233000 | 233000 | 233000 | 232500 | 169 |
| 246 | 20231227 | 145000 | 22665051000 | 233000 | 232500 | 233000 | 232500 | 207 |
| 247 | 20231227 | 144900 | 22616868500 | 233000 | 233000 | 233000 | 232500 | 188 |
| 248 | 20231227 | 144800 | 22573085500 | 233000 | 232500 | 233000 | 232500 | 169 |
| 249 | 20231227 | 144700 | 22533749500 | 232500 | 233000 | 233000 | 232500 | 183 |
| 250 | 20231227 | 144600 | 22491141500 | 233000 | 232500 | 233000 | 232000 | 425 |
| 251 | 20231227 | 144500 | 22392322000 | 232000 | 233000 | 233000 | 232000 | 617 |
| 252 | 20231227 | 144400 | 22248745500 | 233000 | 232500 | 233000 | 232000 | 1129 |
| 253 | 20231227 | 144300 | 21986031000 | 232500 | 233000 | 233000 | 232000 | 783 |
| 254 | 20231227 | 144200 | 21803914000 | 233000 | 231500 | 233000 | 231500 | 6208 |
| 255 | 20231227 | 144100 | 20361376000 | 232000 | 232000 | 232000 | 231500 | 718 |
| 256 | 20231227 | 144000 | 20194822500 | 232000 | 232000 | 232000 | 231500 | 762 |
| 257 | 20231227 | 143900 | 20018103000 | 232000 | 232000 | 232000 | 231000 | 1387 |
| 258 | 20231227 | 143800 | 19696704500 | 232000 | 232000 | 232000 | 231500 | 729 |
| 259 | 20231227 | 143700 | 19527646000 | 232000 | 231500 | 232000 | 231000 | 1009 |
| 260 | 20231227 | 143600 | 19293775000 | 231500 | 231000 | 231500 | 231000 | 2561 |
| 261 | 20231227 | 143500 | 18700923000 | 231500 | 231000 | 231500 | 231000 | 1845 |
| 262 | 20231227 | 143400 | 18274456000 | 231000 | 230500 | 231000 | 230500 | 514 |
| 263 | 20231227 | 143300 | 18155755000 | 231000 | 231000 | 231000 | 230500 | 415 |
| 264 | 20231227 | 143200 | 18059913500 | 230500 | 231000 | 231000 | 230500 | 383 |
| 265 | 20231227 | 143100 | 17971462000 | 230500 | 230500 | 231000 | 230500 | 241 |
| 266 | 20231227 | 143000 | 17915808000 | 231000 | 231000 | 231000 | 230500 | 148 |
| 267 | 20231227 | 142900 | 17881657000 | 231000 | 231000 | 231000 | 230500 | 194 |
| 268 | 20231227 | 142800 | 17836861000 | 230500 | 231000 | 231000 | 230500 | 130 |
| 269 | 20231227 | 142700 | 17806859000 | 231000 | 231000 | 231000 | 230500 | 167 |
| 270 | 20231227 | 142600 | 17768301000 | 231000 | 230500 | 231000 | 230500 | 171 |
| 271 | 20231227 | 142500 | 17728834000 | 231000 | 231000 | 231000 | 230500 | 135 |
| 272 | 20231227 | 142400 | 17697666500 | 231000 | 231000 | 231000 | 230500 | 197 |
| 273 | 20231227 | 142300 | 17652175500 | 231000 | 231000 | 231000 | 230500 | 124 |
| 274 | 20231227 | 142200 | 17623548500 | 231000 | 231000 | 231000 | 230500 | 161 |
| 275 | 20231227 | 142100 | 17586393500 | 231000 | 231000 | 231000 | 230500 | 168 |
| 276 | 20231227 | 142000 | 17547636000 | 230500 | 231000 | 231000 | 230500 | 167 |
| 277 | 20231227 | 141900 | 17509084500 | 230500 | 231000 | 231000 | 230500 | 750 |
| 278 | 20231227 | 141800 | 17335876000 | 231000 | 230000 | 231000 | 230000 | 2058 |
| 279 | 20231227 | 141700 | 16861518500 | 230500 | 230500 | 230500 | 230000 | 149 |
| 280 | 20231227 | 141600 | 16827207000 | 230500 | 230500 | 230500 | 230000 | 142 |
| 281 | 20231227 | 141500 | 16794500000 | 230500 | 230500 | 230500 | 230000 | 122 |
| 282 | 20231227 | 141400 | 16766400500 | 230500 | 230000 | 230500 | 230000 | 193 |
| 283 | 20231227 | 141300 | 16721959500 | 230500 | 230000 | 230500 | 230000 | 143 |
| 284 | 20231227 | 141200 | 16689014500 | 230500 | 230500 | 230500 | 230000 | 114 |
| 285 | 20231227 | 141100 | 16662754500 | 230500 | 230500 | 230500 | 230000 | 104 |
| 286 | 20231227 | 141000 | 16638798500 | 230500 | 230000 | 230500 | 230000 | 150 |
| 287 | 20231227 | 140900 | 16604257500 | 230000 | 230000 | 230500 | 230000 | 95 |
| 288 | 20231227 | 140800 | 16582381000 | 230500 | 230000 | 230500 | 230000 | 132 |
| 289 | 20231227 | 140700 | 16551972500 | 230500 | 230500 | 230500 | 230000 | 92 |
| 290 | 20231227 | 140600 | 16530784500 | 230000 | 230000 | 230500 | 230000 | 298 |
| 291 | 20231227 | 140500 | 16462185500 | 230000 | 230500 | 230500 | 230000 | 226 |
| 292 | 20231227 | 140400 | 16410120500 | 230500 | 230500 | 230500 | 230000 | 123 |
| 293 | 20231227 | 140300 | 16381786500 | 230000 | 230500 | 230500 | 230000 | 98 |
| 294 | 20231227 | 140200 | 16359215000 | 230000 | 229500 | 230000 | 229500 | 989 |
| 295 | 20231227 | 140100 | 16131778000 | 230000 | 230000 | 230000 | 229500 | 308 |
| 296 | 20231227 | 140000 | 16060972500 | 230000 | 230000 | 230000 | 229500 | 128 |
| 297 | 20231227 | 135900 | 16031553500 | 230000 | 230000 | 230000 | 229500 | 105 |
| 298 | 20231227 | 135800 | 16007425000 | 230000 | 229500 | 230000 | 229500 | 177 |
| 299 | 20231227 | 135700 | 15966745500 | 230000 | 230000 | 230000 | 229500 | 122 |
| 300 | 20231227 | 135600 | 15938703500 | 230000 | 230000 | 230000 | 229500 | 125 |
| 301 | 20231227 | 135500 | 15909970500 | 229500 | 229500 | 230000 | 229500 | 202 |
| 302 | 20231227 | 135400 | 15863529000 | 230000 | 229500 | 230000 | 229500 | 177 |
| 303 | 20231227 | 135300 | 15822858000 | 229500 | 230000 | 230000 | 229500 | 94 |
| 304 | 20231227 | 135200 | 15801254000 | 229500 | 229500 | 230000 | 229500 | 284 |
| 305 | 20231227 | 135100 | 15735962500 | 230000 | 230000 | 230000 | 229500 | 120 |
| 306 | 20231227 | 135000 | 15708380000 | 230000 | 229500 | 230000 | 229500 | 108 |
| 307 | 20231227 | 134900 | 15683572500 | 229500 | 230000 | 230000 | 229500 | 80 |
| 308 | 20231227 | 134800 | 15665194000 | 230000 | 230000 | 230000 | 229500 | 51 |
| 309 | 20231227 | 134700 | 15653481000 | 230000 | 230000 | 230000 | 229500 | 156 |
| 310 | 20231227 | 134600 | 15617623500 | 229500 | 229500 | 230000 | 229500 | 183 |
| 311 | 20231227 | 134500 | 15575572500 | 229500 | 229500 | 229500 | 229000 | 155 |
| 312 | 20231227 | 134400 | 15540014500 | 229500 | 230000 | 230000 | 229000 | 390 |
| 313 | 20231227 | 134300 | 15450533500 | 229500 | 229500 | 230000 | 229500 | 301 |
| 314 | 20231227 | 134200 | 15381450500 | 230000 | 229000 | 230000 | 229000 | 1091 |
| 315 | 20231227 | 134100 | 15131096000 | 229500 | 229500 | 229500 | 229000 | 109 |
| 316 | 20231227 | 134000 | 15106125000 | 229500 | 229500 | 229500 | 229000 | 48 |
| 317 | 20231227 | 133900 | 15095126000 | 229500 | 229500 | 229500 | 229000 | 70 |
| 318 | 20231227 | 133800 | 15079077000 | 229500 | 229000 | 229500 | 229000 | 138 |
| 319 | 20231227 | 133700 | 15047436000 | 229500 | 229500 | 229500 | 229000 | 53 |
| 320 | 20231227 | 133600 | 15035289000 | 229000 | 229000 | 229500 | 229000 | 64 |
| 321 | 20231227 | 133500 | 15020618000 | 229500 | 229000 | 229500 | 229000 | 37 |
| 322 | 20231227 | 133400 | 15012143000 | 229500 | 229000 | 229500 | 229000 | 74 |
| 323 | 20231227 | 133300 | 14995192000 | 229000 | 229000 | 229500 | 229000 | 107 |
| 324 | 20231227 | 133200 | 14970655500 | 229500 | 229500 | 229500 | 229000 | 274 |
| 325 | 20231227 | 133100 | 14907872500 | 229000 | 229500 | 229500 | 229000 | 302 |
| 326 | 20231227 | 133000 | 14838692500 | 229500 | 229000 | 229500 | 229000 | 118 |
| 327 | 20231227 | 132900 | 14811657000 | 229500 | 229000 | 229500 | 229000 | 51 |
| 328 | 20231227 | 132800 | 14799968500 | 229500 | 229500 | 229500 | 229000 | 71 |
| 329 | 20231227 | 132700 | 14783692000 | 229000 | 229000 | 229500 | 229000 | 162 |
| 330 | 20231227 | 132600 | 14746588500 | 229000 | 229500 | 229500 | 229000 | 96 |
| 331 | 20231227 | 132500 | 14724587000 | 229500 | 229000 | 229500 | 229000 | 54 |
| 332 | 20231227 | 132400 | 14712211000 | 229000 | 229500 | 229500 | 229000 | 83 |
| 333 | 20231227 | 132300 | 14693198500 | 229500 | 229500 | 229500 | 229000 | 47 |
| 334 | 20231227 | 132200 | 14682428500 | 229000 | 229000 | 229500 | 229000 | 140 |
| 335 | 20231227 | 132100 | 14650341000 | 229000 | 229500 | 229500 | 229000 | 56 |
| 336 | 20231227 | 132000 | 14637509500 | 229000 | 229500 | 229500 | 229000 | 94 |
| 337 | 20231227 | 131900 | 14615962500 | 229500 | 229000 | 229500 | 229000 | 53 |
| 338 | 20231227 | 131800 | 14603817000 | 229500 | 229000 | 229500 | 229000 | 72 |
| 339 | 20231227 | 131700 | 14587323000 | 229500 | 229500 | 229500 | 229000 | 97 |
| 340 | 20231227 | 131600 | 14565077500 | 229500 | 229500 | 229500 | 229000 | 223 |
| 341 | 20231227 | 131500 | 14513915000 | 229500 | 229500 | 229500 | 229000 | 137 |
| 342 | 20231227 | 131400 | 14482495500 | 229500 | 229000 | 229500 | 229000 | 151 |
| 343 | 20231227 | 131300 | 14447904500 | 229500 | 229000 | 229500 | 229000 | 118 |
| 344 | 20231227 | 131200 | 14420841000 | 229500 | 229500 | 229500 | 229000 | 155 |
| 345 | 20231227 | 131100 | 14385308500 | 229500 | 229500 | 229500 | 229000 | 102 |
| 346 | 20231227 | 131000 | 14361916000 | 229500 | 229000 | 229500 | 229000 | 93 |
| 347 | 20231227 | 130900 | 14340602500 | 229500 | 229500 | 229500 | 229000 | 54 |
| 348 | 20231227 | 130800 | 14328225500 | 229500 | 229000 | 229500 | 229000 | 125 |
| 349 | 20231227 | 130700 | 14299572000 | 229000 | 229500 | 229500 | 229000 | 86 |
| 350 | 20231227 | 130600 | 14279850500 | 229500 | 229000 | 229500 | 229000 | 86 |
| 351 | 20231227 | 130500 | 14260146500 | 229500 | 229500 | 229500 | 229000 | 57 |
| 352 | 20231227 | 130400 | 14247080500 | 229500 | 229500 | 229500 | 229000 | 51 |
| 353 | 20231227 | 130300 | 14235393000 | 229500 | 229500 | 229500 | 229000 | 39 |
| 354 | 20231227 | 130200 | 14226457000 | 229500 | 229500 | 229500 | 229000 | 113 |
| 355 | 20231227 | 130100 | 14200539000 | 230000 | 229500 | 230000 | 229500 | 66 |
| 356 | 20231227 | 130000 | 14185387500 | 230000 | 229500 | 230000 | 229500 | 106 |
| 357 | 20231227 | 125900 | 14161035000 | 229500 | 229500 | 230000 | 229500 | 60 |
| 358 | 20231227 | 125800 | 14147263500 | 229500 | 229000 | 230000 | 229000 | 100 |
| 359 | 20231227 | 125700 | 14124330000 | 229500 | 229500 | 229500 | 229000 | 221 |
| 360 | 20231227 | 125600 | 14073627000 | 229500 | 229500 | 229500 | 229000 | 75 |
| 361 | 20231227 | 125500 | 14056436500 | 229500 | 229000 | 229500 | 229000 | 93 |
| 362 | 20231227 | 125400 | 14035109000 | 229000 | 229000 | 229500 | 229000 | 91 |
| 363 | 20231227 | 125300 | 14014261000 | 229000 | 229500 | 229500 | 229000 | 59 |
| 364 | 20231227 | 125200 | 14000744500 | 229500 | 229500 | 229500 | 229000 | 67 |
| 365 | 20231227 | 125100 | 13985384500 | 229500 | 229500 | 229500 | 229000 | 121 |
| 366 | 20231227 | 125000 | 13957635500 | 229500 | 229000 | 229500 | 229000 | 159 |
| 367 | 20231227 | 124900 | 13921180000 | 229500 | 229500 | 229500 | 229000 | 206 |
| 368 | 20231227 | 124800 | 13873923000 | 229500 | 230000 | 230000 | 229000 | 154 |
| 369 | 20231227 | 124700 | 13838597000 | 229500 | 229500 | 230000 | 229500 | 49 |
| 370 | 20231227 | 124600 | 13827351000 | 230000 | 229500 | 230000 | 229500 | 142 |
| 371 | 20231227 | 124500 | 13794753000 | 229500 | 229500 | 230000 | 229500 | 49 |
| 372 | 20231227 | 124400 | 13783507000 | 229500 | 229500 | 230000 | 229500 | 86 |
| 373 | 20231227 | 124300 | 13763762000 | 229500 | 230000 | 230000 | 229500 | 56 |
| 374 | 20231227 | 124200 | 13750904000 | 229500 | 229500 | 230000 | 229500 | 93 |
| 375 | 20231227 | 124100 | 13729558000 | 230000 | 229500 | 230000 | 229500 | 65 |
| 376 | 20231227 | 124000 | 13714634000 | 230000 | 229500 | 230000 | 229500 | 87 |
| 377 | 20231227 | 123900 | 13694665000 | 230000 | 229500 | 230000 | 229500 | 126 |
| 378 | 20231227 | 123800 | 13665713000 | 229500 | 229500 | 230000 | 229500 | 138 |
| 379 | 20231227 | 123700 | 13634010500 | 230000 | 229500 | 230000 | 229500 | 235 |
| 380 | 20231227 | 123600 | 13580065000 | 229500 | 229500 | 229500 | 229000 | 134 |
| 381 | 20231227 | 123500 | 13549340000 | 229000 | 229000 | 229500 | 229000 | 140 |
| 382 | 20231227 | 123400 | 13517240500 | 229000 | 229000 | 229500 | 229000 | 158 |
| 383 | 20231227 | 123300 | 13481013500 | 229000 | 229500 | 229500 | 229000 | 170 |
| 384 | 20231227 | 123200 | 13442025000 | 229500 | 229500 | 229500 | 229000 | 160 |
| 385 | 20231227 | 123100 | 13405329000 | 229000 | 229000 | 229500 | 229000 | 122 |
| 386 | 20231227 | 123000 | 13377358500 | 229500 | 229000 | 229500 | 229000 | 164 |
| 387 | 20231227 | 122900 | 13339756500 | 229000 | 229500 | 229500 | 229000 | 152 |
| 388 | 20231227 | 122800 | 13304893500 | 229000 | 229000 | 229500 | 229000 | 78 |
| 389 | 20231227 | 122700 | 13287023500 | 229000 | 229500 | 229500 | 229000 | 186 |
| 390 | 20231227 | 122600 | 13244363000 | 229000 | 229000 | 229500 | 229000 | 91 |
| 391 | 20231227 | 122500 | 13223516500 | 229000 | 229500 | 229500 | 229000 | 93 |
| 392 | 20231227 | 122400 | 13202213500 | 229500 | 229000 | 229500 | 229000 | 95 |
| 393 | 20231227 | 122300 | 13180439000 | 229000 | 229500 | 229500 | 229000 | 104 |
| 394 | 20231227 | 122200 | 13156597500 | 229000 | 229000 | 229500 | 229000 | 101 |
| 395 | 20231227 | 122100 | 13133461000 | 229000 | 229500 | 229500 | 229000 | 88 |
| 396 | 20231227 | 122000 | 13113300500 | 229500 | 229500 | 229500 | 229000 | 136 |
| 397 | 20231227 | 121900 | 13082128500 | 229000 | 229000 | 229500 | 229000 | 58 |
| 398 | 20231227 | 121800 | 13068837000 | 229500 | 229000 | 229500 | 229000 | 92 |
| 399 | 20231227 | 121700 | 13047764500 | 229500 | 229000 | 229500 | 229000 | 55 |
| 400 | 20231227 | 121600 | 13035162500 | 229500 | 229000 | 229500 | 229000 | 394 |
| 401 | 20231227 | 121500 | 12944918000 | 229000 | 229000 | 229000 | 228500 | 80 |
| 402 | 20231227 | 121400 | 12926619500 | 228500 | 228500 | 229000 | 228500 | 82 |
| 403 | 20231227 | 121300 | 12907874000 | 229000 | 229000 | 229000 | 228500 | 74 |
| 404 | 20231227 | 121200 | 12890956000 | 228500 | 228500 | 229000 | 228500 | 68 |
| 405 | 20231227 | 121100 | 12875413000 | 228500 | 229000 | 229000 | 228500 | 56 |
| 406 | 20231227 | 121000 | 12862609000 | 229000 | 228500 | 229000 | 228500 | 120 |
| 407 | 20231227 | 120900 | 12835177500 | 229000 | 228500 | 229000 | 228500 | 56 |
| 408 | 20231227 | 120800 | 12822374000 | 228500 | 229000 | 229000 | 228500 | 54 |
| 409 | 20231227 | 120700 | 12810027000 | 228500 | 228500 | 229000 | 228500 | 74 |
| 410 | 20231227 | 120600 | 12793110500 | 229000 | 228500 | 229000 | 228500 | 95 |
| 411 | 20231227 | 120500 | 12771390000 | 229000 | 229000 | 229000 | 228500 | 162 |
| 412 | 20231227 | 120400 | 12734318000 | 228500 | 229000 | 229000 | 228500 | 72 |
| 413 | 20231227 | 120300 | 12717864000 | 228500 | 228500 | 229000 | 228500 | 78 |
| 414 | 20231227 | 120200 | 12700031000 | 228500 | 228500 | 229000 | 228500 | 77 |
| 415 | 20231227 | 120100 | 12682434500 | 228500 | 228500 | 229000 | 228500 | 67 |
| 416 | 20231227 | 120000 | 12667123000 | 228500 | 229000 | 229000 | 228500 | 82 |
| 417 | 20231227 | 115900 | 12648379500 | 228500 | 229000 | 229000 | 228500 | 44 |
| 418 | 20231227 | 115800 | 12638319000 | 229000 | 228500 | 229000 | 228500 | 98 |
| 419 | 20231227 | 115700 | 12615923000 | 229000 | 229000 | 229000 | 228500 | 78 |
| 420 | 20231227 | 115600 | 12598091500 | 229000 | 229000 | 229000 | 228500 | 44 |
| 421 | 20231227 | 115500 | 12588033500 | 228500 | 229000 | 229000 | 228500 | 51 |
| 422 | 20231227 | 115400 | 12576378000 | 229000 | 228500 | 229000 | 228500 | 180 |
| 423 | 20231227 | 115300 | 12535190000 | 229000 | 229000 | 229000 | 228500 | 52 |
| 424 | 20231227 | 115200 | 12523304500 | 229000 | 228500 | 229000 | 228500 | 81 |
| 425 | 20231227 | 115100 | 12504780000 | 228500 | 229000 | 229000 | 228500 | 79 |
| 426 | 20231227 | 115000 | 12486720500 | 229000 | 228500 | 229000 | 228500 | 100 |
| 427 | 20231227 | 114900 | 12463866500 | 229000 | 229000 | 229000 | 228500 | 85 |
| 428 | 20231227 | 114800 | 12444420500 | 228500 | 228500 | 229000 | 228500 | 78 |
| 429 | 20231227 | 114700 | 12426591000 | 229000 | 228500 | 229000 | 228500 | 41 |
| 430 | 20231227 | 114600 | 12417220000 | 228500 | 228500 | 229000 | 228500 | 89 |
| 431 | 20231227 | 114500 | 12396879000 | 229000 | 229000 | 229000 | 228500 | 81 |
| 432 | 20231227 | 114400 | 12378369000 | 228500 | 228500 | 229000 | 228500 | 125 |
| 433 | 20231227 | 114300 | 12349790500 | 228500 | 229000 | 229000 | 228500 | 151 |
| 434 | 20231227 | 114200 | 12315242000 | 229000 | 228500 | 229000 | 228500 | 88 |
| 435 | 20231227 | 114100 | 12295130500 | 228500 | 228500 | 229000 | 228500 | 66 |
| 436 | 20231227 | 114000 | 12280040000 | 229000 | 229000 | 229000 | 228500 | 80 |
| 437 | 20231227 | 113900 | 12261752000 | 229000 | 228500 | 229000 | 228500 | 77 |
| 438 | 20231227 | 113800 | 12244146500 | 228500 | 229000 | 229000 | 228500 | 86 |
| 439 | 20231227 | 113700 | 12224488000 | 229000 | 228500 | 229000 | 228500 | 79 |
| 440 | 20231227 | 113600 | 12206418000 | 229000 | 228500 | 229000 | 228500 | 59 |
| 441 | 20231227 | 113500 | 12192933500 | 228500 | 229000 | 229000 | 228500 | 89 |
| 442 | 20231227 | 113400 | 12172590000 | 229000 | 229000 | 229500 | 228500 | 750 |
| 443 | 20231227 | 113300 | 12000853500 | 229500 | 229500 | 229500 | 229000 | 94 |
| 444 | 20231227 | 113200 | 11979299500 | 229000 | 229000 | 229500 | 229000 | 141 |
| 445 | 20231227 | 113100 | 11946962500 | 229500 | 229500 | 229500 | 229000 | 74 |
| 446 | 20231227 | 113000 | 11930000000 | 229000 | 229000 | 229500 | 229000 | 77 |
| 447 | 20231227 | 112900 | 11912362000 | 229000 | 229500 | 229500 | 229000 | 36 |
| 448 | 20231227 | 112800 | 11904115000 | 229500 | 229500 | 229500 | 229000 | 60 |
| 449 | 20231227 | 112700 | 11890368000 | 229500 | 229500 | 230000 | 229000 | 995 |
| 450 | 20231227 | 112600 | 11662139500 | 229500 | 229500 | 230000 | 229500 | 91 |
| 451 | 20231227 | 112500 | 11641253500 | 230000 | 230000 | 230000 | 229500 | 55 |
| 452 | 20231227 | 112400 | 11628625000 | 230000 | 229500 | 230000 | 229500 | 60 |
| 453 | 20231227 | 112300 | 11614847500 | 230000 | 230000 | 230000 | 229500 | 55 |
| 454 | 20231227 | 112200 | 11602212500 | 230000 | 229500 | 230000 | 229500 | 96 |
| 455 | 20231227 | 112100 | 11580166500 | 230000 | 230000 | 230500 | 229500 | 606 |
| 456 | 20231227 | 112000 | 11440807000 | 230000 | 230000 | 230000 | 229500 | 78 |
| 457 | 20231227 | 111900 | 11422885000 | 230000 | 230500 | 230500 | 229500 | 630 |
| 458 | 20231227 | 111800 | 11278004500 | 230000 | 230500 | 230500 | 230000 | 191 |
| 459 | 20231227 | 111700 | 11234065000 | 230000 | 230500 | 230500 | 230000 | 109 |
| 460 | 20231227 | 111600 | 11208986500 | 230000 | 230500 | 230500 | 230000 | 71 |
| 461 | 20231227 | 111500 | 11192639000 | 230500 | 230500 | 230500 | 230000 | 123 |
| 462 | 20231227 | 111400 | 11164341500 | 230000 | 230000 | 230500 | 230000 | 142 |
| 463 | 20231227 | 111300 | 11131649000 | 230000 | 230000 | 230500 | 229500 | 1525 |
| 464 | 20231227 | 111200 | 10780914000 | 229500 | 229500 | 230000 | 229000 | 1276 |
| 465 | 20231227 | 111100 | 10487995500 | 229000 | 230000 | 230000 | 229000 | 2577 |
| 466 | 20231227 | 111000 | 9896567500 | 229500 | 229500 | 230000 | 229500 | 151 |
| 467 | 20231227 | 110900 | 9861893500 | 230000 | 230000 | 230000 | 229500 | 74 |
| 468 | 20231227 | 110800 | 9844899000 | 230000 | 230000 | 230000 | 229500 | 44 |
| 469 | 20231227 | 110700 | 9834795500 | 230000 | 230000 | 230000 | 229500 | 152 |
| 470 | 20231227 | 110600 | 9799905000 | 230000 | 229500 | 230000 | 229500 | 126 |
| 471 | 20231227 | 110500 | 9770968500 | 229500 | 229500 | 230000 | 229500 | 57 |
| 472 | 20231227 | 110400 | 9757881500 | 229500 | 229500 | 230000 | 229500 | 106 |
| 473 | 20231227 | 110300 | 9733530000 | 229500 | 230000 | 230000 | 229500 | 95 |
| 474 | 20231227 | 110200 | 9711726000 | 229500 | 229500 | 230000 | 229500 | 197 |
| 475 | 20231227 | 110100 | 9666454500 | 230000 | 229500 | 230000 | 229500 | 90 |
| 476 | 20231227 | 110000 | 9645781000 | 229500 | 230000 | 230000 | 229500 | 49 |
| 477 | 20231227 | 105900 | 9634528500 | 230000 | 229500 | 230000 | 229500 | 75 |
| 478 | 20231227 | 105800 | 9617309500 | 229500 | 229500 | 230000 | 229500 | 100 |
| 479 | 20231227 | 105700 | 9594342500 | 230000 | 230000 | 230000 | 229500 | 119 |
| 480 | 20231227 | 105600 | 9567006000 | 230000 | 229500 | 230000 | 229500 | 70 |
| 481 | 20231227 | 105500 | 9550931500 | 230000 | 230000 | 230000 | 229500 | 187 |
| 482 | 20231227 | 105400 | 9507940000 | 230000 | 229500 | 230000 | 229500 | 113 |
| 483 | 20231227 | 105300 | 9481979000 | 230000 | 229500 | 230000 | 229500 | 91 |
| 484 | 20231227 | 105200 | 9461074000 | 229500 | 229500 | 230000 | 229500 | 158 |
| 485 | 20231227 | 105100 | 9424753000 | 229500 | 230000 | 230000 | 229500 | 110 |
| 486 | 20231227 | 105000 | 9399482500 | 230000 | 229500 | 230000 | 229500 | 115 |
| 487 | 20231227 | 104900 | 9373078000 | 230000 | 229500 | 230000 | 229500 | 64 |
| 488 | 20231227 | 104800 | 9358384500 | 230000 | 230000 | 230000 | 229500 | 210 |
| 489 | 20231227 | 104700 | 9310182000 | 230000 | 229500 | 230000 | 229500 | 256 |
| 490 | 20231227 | 104600 | 9251321500 | 229500 | 229500 | 230000 | 229500 | 84 |
| 491 | 20231227 | 104500 | 9232031000 | 230000 | 230000 | 230000 | 229500 | 40 |
| 492 | 20231227 | 104400 | 9222847500 | 229500 | 230000 | 230000 | 229500 | 71 |
| 493 | 20231227 | 104300 | 9206539500 | 230000 | 230000 | 230000 | 229500 | 59 |
| 494 | 20231227 | 104200 | 9192986000 | 229500 | 229000 | 230000 | 229000 | 465 |
| 495 | 20231227 | 104100 | 9086239500 | 229500 | 229000 | 229500 | 229000 | 143 |
| 496 | 20231227 | 104000 | 9053469500 | 229000 | 229500 | 229500 | 229000 | 144 |
| 497 | 20231227 | 103900 | 9020462500 | 229000 | 229500 | 229500 | 229000 | 91 |
| 498 | 20231227 | 103800 | 8999597000 | 229000 | 229000 | 229500 | 229000 | 87 |
| 499 | 20231227 | 103700 | 8979661500 | 229500 | 229500 | 229500 | 229000 | 49 |
| 500 | 20231227 | 103600 | 8968434000 | 229000 | 229000 | 229500 | 229000 | 93 |
| 501 | 20231227 | 103500 | 8947108500 | 229500 | 229500 | 230000 | 229500 | 389 |
| 502 | 20231227 | 103400 | 8857832500 | 229500 | 229500 | 230000 | 229500 | 184 |
| 503 | 20231227 | 103300 | 8815600000 | 230000 | 229000 | 230000 | 229000 | 983 |
| 504 | 20231227 | 103200 | 8589958500 | 229500 | 229000 | 229500 | 229000 | 311 |
| 505 | 20231227 | 103100 | 8518606500 | 229000 | 229000 | 229000 | 229000 | 48 |
| 506 | 20231227 | 103000 | 8507614500 | 229000 | 229000 | 229500 | 229000 | 140 |
| 507 | 20231227 | 102900 | 8475543000 | 229000 | 229000 | 229000 | 229000 | 70 |
| 508 | 20231227 | 102800 | 8459513000 | 229500 | 229500 | 229500 | 229000 | 67 |
| 509 | 20231227 | 102700 | 8444156500 | 229500 | 229000 | 229500 | 229000 | 60 |
| 510 | 20231227 | 102600 | 8430402500 | 229000 | 229000 | 229500 | 229000 | 144 |
| 511 | 20231227 | 102500 | 8397421500 | 229500 | 229000 | 229500 | 229000 | 69 |
| 512 | 20231227 | 102400 | 8381615500 | 229000 | 229500 | 229500 | 229000 | 802 |
| 513 | 20231227 | 102300 | 8197604000 | 229500 | 229500 | 229500 | 229000 | 59 |
| 514 | 20231227 | 102200 | 8184078500 | 229000 | 229000 | 229500 | 229000 | 301 |
| 515 | 20231227 | 102100 | 8115042500 | 229500 | 229000 | 229500 | 229000 | 51 |
| 516 | 20231227 | 102000 | 8103353000 | 229500 | 229000 | 229500 | 229000 | 50 |
| 517 | 20231227 | 101900 | 8091893500 | 229000 | 229000 | 229000 | 228500 | 938 |
| 518 | 20231227 | 101800 | 7877106500 | 229000 | 228500 | 229000 | 228500 | 74 |
| 519 | 20231227 | 101700 | 7860190500 | 229000 | 229000 | 229000 | 228500 | 205 |
| 520 | 20231227 | 101600 | 7813260500 | 228500 | 228500 | 228500 | 228500 | 34 |
| 521 | 20231227 | 101500 | 7805491500 | 228500 | 228500 | 229000 | 228500 | 34 |
| 522 | 20231227 | 101400 | 7797722000 | 228500 | 229000 | 229000 | 228500 | 73 |
| 523 | 20231227 | 101300 | 7781040500 | 228500 | 229000 | 229000 | 228500 | 40 |
| 524 | 20231227 | 101200 | 7771898000 | 228500 | 229000 | 229000 | 228500 | 177 |
| 525 | 20231227 | 101100 | 7731386000 | 228500 | 228500 | 228500 | 228000 | 93 |
| 526 | 20231227 | 101000 | 7710150500 | 228500 | 228500 | 228500 | 228000 | 557 |
| 527 | 20231227 | 100900 | 7582907500 | 228500 | 228500 | 228500 | 228000 | 80 |
| 528 | 20231227 | 100800 | 7564642500 | 228000 | 228500 | 228500 | 228000 | 86 |
| 529 | 20231227 | 100700 | 7545007500 | 228500 | 228500 | 228500 | 228000 | 54 |
| 530 | 20231227 | 100600 | 7532683500 | 228500 | 228000 | 228500 | 228000 | 241 |
| 531 | 20231227 | 100500 | 7477630000 | 228500 | 229000 | 229000 | 228000 | 77 |
| 532 | 20231227 | 100400 | 7460048000 | 228500 | 228500 | 228500 | 228500 | 60 |
| 533 | 20231227 | 100300 | 7446338000 | 228500 | 228500 | 228500 | 228500 | 217 |
| 534 | 20231227 | 100200 | 7396753500 | 228500 | 228500 | 229000 | 228000 | 499 |
| 535 | 20231227 | 100100 | 7282632000 | 228500 | 228500 | 228500 | 228000 | 144 |
| 536 | 20231227 | 100000 | 7249746500 | 228500 | 228500 | 228500 | 228000 | 61 |
| 537 | 20231227 | 095900 | 7235828000 | 228500 | 228500 | 228500 | 228000 | 44 |
| 538 | 20231227 | 095800 | 7225789000 | 228500 | 228000 | 228500 | 228000 | 81 |
| 539 | 20231227 | 095700 | 7207320500 | 228500 | 228000 | 228500 | 228000 | 62 |
| 540 | 20231227 | 095600 | 7193178500 | 228000 | 228000 | 228000 | 227500 | 62 |
| 541 | 20231227 | 095500 | 7179057500 | 228000 | 228000 | 228500 | 227500 | 215 |
| 542 | 20231227 | 095400 | 7130057500 | 228000 | 227500 | 228000 | 227500 | 92 |
| 543 | 20231227 | 095300 | 7109116500 | 227500 | 228000 | 228000 | 227500 | 43 |
| 544 | 20231227 | 095200 | 7099333000 | 228000 | 228000 | 228000 | 227500 | 40 |
| 545 | 20231227 | 095100 | 7090230500 | 228000 | 228000 | 228000 | 227500 | 47 |
| 546 | 20231227 | 095000 | 7079529500 | 227500 | 227000 | 228000 | 227000 | 251 |
| 547 | 20231227 | 094900 | 7022441500 | 227500 | 227500 | 227500 | 227000 | 633 |
| 548 | 20231227 | 094800 | 6878476500 | 227500 | 227500 | 228000 | 227500 | 98 |
| 549 | 20231227 | 094700 | 6856180000 | 227500 | 228000 | 228000 | 227500 | 99 |
| 550 | 20231227 | 094600 | 6833653000 | 227500 | 227500 | 228000 | 227500 | 112 |
| 551 | 20231227 | 094500 | 6808172500 | 228000 | 227500 | 228000 | 227500 | 97 |
| 552 | 20231227 | 094400 | 6786083000 | 227500 | 228000 | 228500 | 227500 | 1710 |
| 553 | 20231227 | 094300 | 6396912500 | 228000 | 228500 | 228500 | 228000 | 236 |
| 554 | 20231227 | 094200 | 6343103000 | 228000 | 228000 | 228500 | 228000 | 241 |
| 555 | 20231227 | 094100 | 6288152500 | 228000 | 228000 | 228500 | 228000 | 82 |
| 556 | 20231227 | 094000 | 6269453500 | 228500 | 228000 | 228500 | 227500 | 872 |
| 557 | 20231227 | 093900 | 6070591000 | 227500 | 228000 | 228500 | 227500 | 1383 |
| 558 | 20231227 | 093800 | 5755283000 | 228500 | 228000 | 228500 | 228000 | 118 |
| 559 | 20231227 | 093700 | 5728377500 | 228500 | 228000 | 228500 | 228000 | 61 |
| 560 | 20231227 | 093600 | 5714460000 | 228500 | 229000 | 229000 | 228000 | 400 |
| 561 | 20231227 | 093500 | 5623059500 | 229000 | 229000 | 229000 | 228500 | 107 |
| 562 | 20231227 | 093400 | 5598603500 | 228500 | 229000 | 229500 | 228500 | 845 |
| 563 | 20231227 | 093300 | 5405156500 | 229500 | 229500 | 229500 | 229000 | 50 |
| 564 | 20231227 | 093200 | 5393699500 | 229500 | 229500 | 229500 | 229000 | 148 |
| 565 | 20231227 | 093100 | 5359752000 | 229500 | 229500 | 229500 | 229000 | 62 |
| 566 | 20231227 | 093000 | 5345539000 | 229500 | 229000 | 229500 | 229000 | 114 |
| 567 | 20231227 | 092900 | 5319408500 | 229500 | 229000 | 229500 | 229000 | 67 |
| 568 | 20231227 | 092800 | 5304056000 | 229000 | 229500 | 229500 | 229000 | 336 |
| 569 | 20231227 | 092700 | 5226965500 | 229500 | 229500 | 229500 | 229500 | 104 |
| 570 | 20231227 | 092600 | 5203097500 | 229500 | 230000 | 230500 | 229500 | 753 |
| 571 | 20231227 | 092500 | 5029982000 | 230500 | 230000 | 230500 | 230000 | 230 |
| 572 | 20231227 | 092400 | 4976998000 | 230500 | 230000 | 230500 | 229500 | 1409 |
| 573 | 20231227 | 092300 | 4652810000 | 229500 | 229000 | 229500 | 229000 | 1016 |
| 574 | 20231227 | 092200 | 4419675500 | 229500 | 229000 | 229500 | 228500 | 830 |
| 575 | 20231227 | 092100 | 4229617500 | 229000 | 229000 | 229500 | 229000 | 73 |
| 576 | 20231227 | 092000 | 4212889000 | 229500 | 229000 | 229500 | 229000 | 145 |
| 577 | 20231227 | 091900 | 4179681500 | 229000 | 229000 | 229500 | 229000 | 801 |
| 578 | 20231227 | 091800 | 3996209000 | 229000 | 228500 | 229000 | 228500 | 661 |
| 579 | 20231227 | 091700 | 3844870000 | 228500 | 228500 | 229000 | 228000 | 342 |
| 580 | 20231227 | 091600 | 3766739000 | 228500 | 228500 | 228500 | 228000 | 63 |
| 581 | 20231227 | 091500 | 3752368500 | 228500 | 228500 | 228500 | 227500 | 1543 |
| 582 | 20231227 | 091400 | 3400568000 | 228500 | 228000 | 228500 | 228000 | 382 |
| 583 | 20231227 | 091300 | 3313336000 | 228000 | 228500 | 228500 | 228000 | 777 |
| 584 | 20231227 | 091200 | 3135808500 | 228500 | 228500 | 228500 | 228000 | 161 |
| 585 | 20231227 | 091100 | 3099037500 | 229000 | 229000 | 229500 | 228500 | 1272 |
| 586 | 20231227 | 091000 | 2808099000 | 229000 | 229000 | 229500 | 229000 | 157 |
| 587 | 20231227 | 090900 | 2772142000 | 229000 | 229500 | 229500 | 229000 | 598 |
| 588 | 20231227 | 090800 | 2635170000 | 229000 | 229500 | 230000 | 229000 | 538 |
| 589 | 20231227 | 090700 | 2511703500 | 229000 | 228500 | 229500 | 228500 | 537 |
| 590 | 20231227 | 090600 | 2388727500 | 229000 | 229000 | 229000 | 228500 | 363 |
| 591 | 20231227 | 090500 | 2305666500 | 228500 | 228500 | 229500 | 228000 | 2895 |
| 592 | 20231227 | 090400 | 1644628500 | 228500 | 228500 | 228500 | 228000 | 856 |
| 593 | 20231227 | 090300 | 1449056500 | 228500 | 228000 | 228500 | 227500 | 1227 |
| 594 | 20231227 | 090200 | 1169278000 | 228500 | 228000 | 228500 | 228000 | 418 |
| 595 | 20231227 | 090100 | 1073864500 | 228500 | 227500 | 228500 | 227000 | 2162 |
| 596 | 20231227 | 090000 | 581335000 | 227500 | 228000 | 228500 | 227500 | 2298 |