34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 193300 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 7219 |
| 3 | 20231228 | 193200 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 4 | 20231228 | 193100 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 5 | 20231228 | 193000 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 6 | 20231228 | 192900 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 7 | 20231228 | 192800 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 8 | 20231228 | 192700 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 9 | 20231228 | 192600 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 10 | 20231228 | 192500 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 11 | 20231228 | 192400 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 12 | 20231228 | 192300 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 13 | 20231228 | 192200 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 14 | 20231228 | 192100 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 15 | 20231228 | 192000 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 16 | 20231228 | 191900 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 17 | 20231228 | 191800 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 18 | 20231228 | 191700 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 19 | 20231228 | 191600 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 20 | 20231228 | 191500 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 21 | 20231228 | 191400 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 22 | 20231228 | 191300 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 23 | 20231228 | 191200 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 24 | 20231228 | 191100 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 25 | 20231228 | 191000 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 26 | 20231228 | 190900 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 27 | 20231228 | 190800 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 28 | 20231228 | 190700 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 29 | 20231228 | 190600 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 30 | 20231228 | 190500 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 31 | 20231228 | 190400 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 32 | 20231228 | 190300 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 7219 |
| 33 | 20231228 | 190200 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 34 | 20231228 | 190100 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 35 | 20231228 | 190000 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 36 | 20231228 | 185900 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 37 | 20231228 | 185800 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 38 | 20231228 | 185700 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 39 | 20231228 | 185600 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 40 | 20231228 | 185500 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 41 | 20231228 | 185400 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 42 | 20231228 | 185300 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 43 | 20231228 | 185200 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 44 | 20231228 | 185100 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 45 | 20231228 | 185000 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 46 | 20231228 | 184900 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 47 | 20231228 | 184800 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 48 | 20231228 | 184700 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 49 | 20231228 | 184600 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 50 | 20231228 | 184500 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 51 | 20231228 | 184400 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 52 | 20231228 | 184300 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 53 | 20231228 | 184200 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 54 | 20231228 | 184100 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 55 | 20231228 | 184000 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 56 | 20231228 | 183900 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 57 | 20231228 | 183800 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 58 | 20231228 | 183700 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 59 | 20231228 | 183600 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 60 | 20231228 | 183500 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 61 | 20231228 | 183400 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 62 | 20231228 | 183300 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 7219 |
| 63 | 20231228 | 183200 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 64 | 20231228 | 183100 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 65 | 20231228 | 183000 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 66 | 20231228 | 182900 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 67 | 20231228 | 182800 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 68 | 20231228 | 182700 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 69 | 20231228 | 182600 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 70 | 20231228 | 182500 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 71 | 20231228 | 182400 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 72 | 20231228 | 182300 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 73 | 20231228 | 182200 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 74 | 20231228 | 182100 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 75 | 20231228 | 182000 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 76 | 20231228 | 181900 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 77 | 20231228 | 181800 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 78 | 20231228 | 181700 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 79 | 20231228 | 181600 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 80 | 20231228 | 181500 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 81 | 20231228 | 181400 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 82 | 20231228 | 181300 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 83 | 20231228 | 181200 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 84 | 20231228 | 181100 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 85 | 20231228 | 181000 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 86 | 20231228 | 180900 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 87 | 20231228 | 180800 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 88 | 20231228 | 180700 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 89 | 20231228 | 180600 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 90 | 20231228 | 180500 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 91 | 20231228 | 180400 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 92 | 20231228 | 180300 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 7219 |
| 93 | 20231228 | 180200 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 94 | 20231228 | 180100 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 95 | 20231228 | 180000 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 96 | 20231228 | 175900 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 97 | 20231228 | 175800 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 98 | 20231228 | 175700 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 99 | 20231228 | 175600 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 100 | 20231228 | 175500 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 101 | 20231228 | 175400 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 102 | 20231228 | 175300 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 103 | 20231228 | 175200 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 104 | 20231228 | 175100 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 105 | 20231228 | 175000 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 106 | 20231228 | 174900 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 107 | 20231228 | 174800 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 108 | 20231228 | 174700 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 109 | 20231228 | 174600 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 110 | 20231228 | 174500 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 111 | 20231228 | 174400 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 112 | 20231228 | 174300 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 113 | 20231228 | 174200 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 114 | 20231228 | 174100 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 115 | 20231228 | 174000 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 116 | 20231228 | 173900 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 117 | 20231228 | 173800 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 118 | 20231228 | 173700 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 119 | 20231228 | 173600 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 120 | 20231228 | 173500 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 121 | 20231228 | 173400 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 122 | 20231228 | 173300 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 7219 |
| 123 | 20231228 | 173200 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 124 | 20231228 | 173100 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 125 | 20231228 | 173000 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 126 | 20231228 | 172900 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 127 | 20231228 | 172800 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 128 | 20231228 | 172700 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 129 | 20231228 | 172600 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 130 | 20231228 | 172500 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 131 | 20231228 | 172400 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 132 | 20231228 | 172300 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 133 | 20231228 | 172200 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 134 | 20231228 | 172100 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 135 | 20231228 | 172000 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 136 | 20231228 | 171900 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 137 | 20231228 | 171800 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 138 | 20231228 | 171700 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 139 | 20231228 | 171600 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 140 | 20231228 | 171500 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 141 | 20231228 | 171400 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 142 | 20231228 | 171300 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 143 | 20231228 | 171200 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 144 | 20231228 | 171100 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 145 | 20231228 | 171000 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 146 | 20231228 | 170900 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 147 | 20231228 | 170800 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 148 | 20231228 | 170700 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 149 | 20231228 | 170600 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 150 | 20231228 | 170500 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 151 | 20231228 | 170400 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 152 | 20231228 | 170300 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 7219 |
| 153 | 20231228 | 170200 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 154 | 20231228 | 170100 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 155 | 20231228 | 170000 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 156 | 20231228 | 165900 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 157 | 20231228 | 165800 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 158 | 20231228 | 165700 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 159 | 20231228 | 165600 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 160 | 20231228 | 165500 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 161 | 20231228 | 165400 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 162 | 20231228 | 165300 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 163 | 20231228 | 165200 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 164 | 20231228 | 165100 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 165 | 20231228 | 165000 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 166 | 20231228 | 164900 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 167 | 20231228 | 164800 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 168 | 20231228 | 164700 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 169 | 20231228 | 164600 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 170 | 20231228 | 164500 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 171 | 20231228 | 164400 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 172 | 20231228 | 164300 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 173 | 20231228 | 164200 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 174 | 20231228 | 164100 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 175 | 20231228 | 164000 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 176 | 20231228 | 163900 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 177 | 20231228 | 163800 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 178 | 20231228 | 163700 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 179 | 20231228 | 163600 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 180 | 20231228 | 163500 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 181 | 20231228 | 163400 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 182 | 20231228 | 163300 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 7219 |
| 183 | 20231228 | 163200 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 184 | 20231228 | 163100 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 185 | 20231228 | 163000 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 186 | 20231228 | 162900 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 187 | 20231228 | 162800 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 188 | 20231228 | 162700 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 189 | 20231228 | 162600 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 190 | 20231228 | 162500 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 191 | 20231228 | 162400 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 192 | 20231228 | 162300 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 193 | 20231228 | 162200 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 194 | 20231228 | 162100 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 195 | 20231228 | 162000 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 196 | 20231228 | 161900 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 197 | 20231228 | 161800 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 198 | 20231228 | 161700 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 199 | 20231228 | 161600 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 200 | 20231228 | 161500 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 201 | 20231228 | 161400 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 202 | 20231228 | 161300 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 203 | 20231228 | 161200 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 204 | 20231228 | 161100 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 205 | 20231228 | 161000 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 206 | 20231228 | 160900 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 207 | 20231228 | 160800 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 208 | 20231228 | 160700 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 209 | 20231228 | 160600 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 210 | 20231228 | 160500 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 211 | 20231228 | 160400 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 212 | 20231228 | 160300 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 7219 |
| 213 | 20231228 | 160200 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 214 | 20231228 | 160100 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 215 | 20231228 | 160000 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 216 | 20231228 | 155900 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 217 | 20231228 | 155800 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 218 | 20231228 | 155700 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 219 | 20231228 | 155600 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 220 | 20231228 | 155500 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 221 | 20231228 | 155400 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 222 | 20231228 | 155300 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 223 | 20231228 | 155200 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 224 | 20231228 | 155100 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 225 | 20231228 | 155000 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 226 | 20231228 | 154900 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 227 | 20231228 | 154800 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 228 | 20231228 | 154700 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 229 | 20231228 | 154600 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 230 | 20231228 | 154500 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 231 | 20231228 | 154400 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 232 | 20231228 | 154300 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 233 | 20231228 | 154200 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 234 | 20231228 | 154100 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 235 | 20231228 | 154000 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 236 | 20231228 | 153900 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 237 | 20231228 | 153800 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 238 | 20231228 | 153700 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 239 | 20231228 | 153600 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 240 | 20231228 | 153500 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 241 | 20231228 | 153400 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 242 | 20231228 | 153300 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 7219 |
| 243 | 20231228 | 153200 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 244 | 20231228 | 153100 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 245 | 20231228 | 153000 | 7389755200 | 34050 | 34050 | 34050 | 34050 | 7219 |
| 246 | 20231228 | 152900 | 7143948250 | 34100 | 34100 | 34100 | 34100 | 0 |
| 247 | 20231228 | 152800 | 7143948250 | 34100 | 34100 | 34100 | 34100 | 0 |
| 248 | 20231228 | 152700 | 7143948250 | 34100 | 34100 | 34100 | 34100 | 0 |
| 249 | 20231228 | 152600 | 7143948250 | 34100 | 34100 | 34100 | 34100 | 0 |
| 250 | 20231228 | 152500 | 7143948250 | 34100 | 34100 | 34100 | 34100 | 0 |
| 251 | 20231228 | 152400 | 7143948250 | 34100 | 34100 | 34100 | 34100 | 0 |
| 252 | 20231228 | 152300 | 7143948250 | 34100 | 34100 | 34100 | 34100 | 0 |
| 253 | 20231228 | 152200 | 7143948250 | 34100 | 34100 | 34100 | 34100 | 0 |
| 254 | 20231228 | 152100 | 7143948250 | 34100 | 34100 | 34100 | 34100 | 0 |
| 255 | 20231228 | 152000 | 7143948250 | 34100 | 34100 | 34100 | 34100 | 0 |
| 256 | 20231228 | 151900 | 7143948250 | 34100 | 34050 | 34150 | 34050 | 441 |
| 257 | 20231228 | 151800 | 7128903100 | 34050 | 34050 | 34150 | 34050 | 474 |
| 258 | 20231228 | 151700 | 7112752500 | 34050 | 34150 | 34150 | 34050 | 691 |
| 259 | 20231228 | 151600 | 7089204800 | 34150 | 34150 | 34150 | 34100 | 604 |
| 260 | 20231228 | 151500 | 7068588250 | 34100 | 34100 | 34150 | 34100 | 265 |
| 261 | 20231228 | 151400 | 7059549500 | 34100 | 34100 | 34150 | 34050 | 615 |
| 262 | 20231228 | 151300 | 7038582100 | 34150 | 34150 | 34150 | 34050 | 593 |
| 263 | 20231228 | 151200 | 7018369000 | 34150 | 34100 | 34150 | 34050 | 960 |
| 264 | 20231228 | 151100 | 6985642900 | 34100 | 34100 | 34100 | 34050 | 622 |
| 265 | 20231228 | 151000 | 6964460150 | 34100 | 34050 | 34100 | 34050 | 201 |
| 266 | 20231228 | 150900 | 6957613950 | 34050 | 34050 | 34100 | 34000 | 522 |
| 267 | 20231228 | 150800 | 6939839450 | 34050 | 34050 | 34100 | 34050 | 479 |
| 268 | 20231228 | 150700 | 6923528800 | 34050 | 34100 | 34100 | 34050 | 329 |
| 269 | 20231228 | 150600 | 6912320050 | 34050 | 34000 | 34100 | 34000 | 1062 |
| 270 | 20231228 | 150500 | 6876156800 | 34000 | 34000 | 34050 | 33950 | 897 |
| 271 | 20231228 | 150400 | 6845652700 | 33950 | 34000 | 34000 | 33950 | 211 |
| 272 | 20231228 | 150300 | 6838478950 | 33950 | 34000 | 34000 | 33950 | 270 |
| 273 | 20231228 | 150200 | 6829299200 | 34000 | 34000 | 34000 | 33950 | 512 |
| 274 | 20231228 | 150100 | 6811891450 | 33950 | 34050 | 34050 | 33950 | 194 |
| 275 | 20231228 | 150000 | 6805294500 | 34000 | 34000 | 34050 | 33950 | 514 |
| 276 | 20231228 | 145900 | 6787828950 | 34000 | 34000 | 34050 | 33950 | 640 |
| 277 | 20231228 | 145800 | 6766075300 | 34000 | 34000 | 34050 | 33950 | 900 |
| 278 | 20231228 | 145700 | 6735493700 | 34000 | 34000 | 34000 | 33950 | 269 |
| 279 | 20231228 | 145600 | 6726354850 | 34000 | 34000 | 34050 | 33950 | 1000 |
| 280 | 20231228 | 145500 | 6692383350 | 33950 | 33950 | 34050 | 33950 | 653 |
| 281 | 20231228 | 145400 | 6670188700 | 34000 | 34000 | 34050 | 33950 | 301 |
| 282 | 20231228 | 145300 | 6659955100 | 33950 | 34000 | 34050 | 33900 | 6070 |
| 283 | 20231228 | 145200 | 6453640500 | 33950 | 33950 | 34000 | 33950 | 282 |
| 284 | 20231228 | 145100 | 6444064300 | 34000 | 33950 | 34000 | 33950 | 486 |
| 285 | 20231228 | 145000 | 6427561850 | 34000 | 34000 | 34000 | 33950 | 753 |
| 286 | 20231228 | 144900 | 6401993050 | 34000 | 33950 | 34000 | 33950 | 217 |
| 287 | 20231228 | 144800 | 6394623600 | 33950 | 33950 | 34000 | 33950 | 637 |
| 288 | 20231228 | 144700 | 6372994650 | 33950 | 33950 | 34000 | 33950 | 256 |
| 289 | 20231228 | 144600 | 6364300350 | 34000 | 34000 | 34000 | 33950 | 542 |
| 290 | 20231228 | 144500 | 6345894800 | 33950 | 34000 | 34000 | 33950 | 535 |
| 291 | 20231228 | 144400 | 6327728750 | 34000 | 34000 | 34000 | 33950 | 272 |
| 292 | 20231228 | 144300 | 6318490650 | 34000 | 34000 | 34000 | 33950 | 624 |
| 293 | 20231228 | 144200 | 6297302300 | 34000 | 34000 | 34000 | 33950 | 227 |
| 294 | 20231228 | 144100 | 6289593100 | 34000 | 34000 | 34000 | 33950 | 636 |
| 295 | 20231228 | 144000 | 6267993050 | 34000 | 34000 | 34000 | 33950 | 599 |
| 296 | 20231228 | 143900 | 6247651200 | 33950 | 33950 | 34000 | 33950 | 280 |
| 297 | 20231228 | 143800 | 6238141400 | 34000 | 34000 | 34000 | 33950 | 1404 |
| 298 | 20231228 | 143700 | 6190428900 | 33950 | 33950 | 34000 | 33950 | 525 |
| 299 | 20231228 | 143600 | 6172590100 | 33950 | 34000 | 34000 | 33950 | 427 |
| 300 | 20231228 | 143500 | 6158089850 | 33950 | 34000 | 34000 | 33950 | 504 |
| 301 | 20231228 | 143400 | 6140977100 | 34000 | 34000 | 34000 | 33950 | 354 |
| 302 | 20231228 | 143300 | 6128950800 | 34000 | 34000 | 34000 | 33950 | 637 |
| 303 | 20231228 | 143200 | 6107315150 | 33950 | 33950 | 34000 | 33950 | 460 |
| 304 | 20231228 | 143100 | 6091694900 | 33950 | 34000 | 34050 | 33950 | 754 |
| 305 | 20231228 | 143000 | 6066063350 | 34000 | 34000 | 34050 | 33950 | 748 |
| 306 | 20231228 | 142900 | 6040626200 | 34050 | 34000 | 34050 | 33950 | 576 |
| 307 | 20231228 | 142800 | 6021038800 | 34050 | 34050 | 34050 | 34000 | 811 |
| 308 | 20231228 | 142700 | 5993459200 | 34050 | 33950 | 34050 | 33950 | 695 |
| 309 | 20231228 | 142600 | 5969839000 | 34000 | 34000 | 34050 | 33950 | 857 |
| 310 | 20231228 | 142500 | 5940704100 | 34050 | 34000 | 34050 | 33950 | 558 |
| 311 | 20231228 | 142400 | 5921737850 | 33950 | 34000 | 34000 | 33950 | 598 |
| 312 | 20231228 | 142300 | 5901414300 | 34000 | 34000 | 34000 | 33950 | 1591 |
| 313 | 20231228 | 142200 | 5847348450 | 33950 | 34000 | 34000 | 33950 | 1188 |
| 314 | 20231228 | 142100 | 5806978700 | 34000 | 33950 | 34000 | 33950 | 308 |
| 315 | 20231228 | 142000 | 5796517750 | 34000 | 33950 | 34000 | 33950 | 535 |
| 316 | 20231228 | 141900 | 5778351100 | 33950 | 34000 | 34000 | 33950 | 213 |
| 317 | 20231228 | 141800 | 5771118050 | 33950 | 33950 | 34000 | 33950 | 502 |
| 318 | 20231228 | 141700 | 5754073150 | 34000 | 33950 | 34000 | 33950 | 652 |
| 319 | 20231228 | 141600 | 5731934650 | 33950 | 34000 | 34000 | 33950 | 250 |
| 320 | 20231228 | 141500 | 5723443350 | 34000 | 33950 | 34000 | 33950 | 536 |
| 321 | 20231228 | 141400 | 5705243850 | 34000 | 33950 | 34000 | 33900 | 132 |
| 322 | 20231228 | 141300 | 5700759600 | 33950 | 34000 | 34000 | 33900 | 545 |
| 323 | 20231228 | 141200 | 5682263250 | 34000 | 33950 | 34000 | 33900 | 576 |
| 324 | 20231228 | 141100 | 5662712350 | 33950 | 33950 | 34000 | 33900 | 237 |
| 325 | 20231228 | 141000 | 5654665350 | 33950 | 34000 | 34000 | 33950 | 553 |
| 326 | 20231228 | 140900 | 5635889300 | 34000 | 33950 | 34000 | 33950 | 520 |
| 327 | 20231228 | 140800 | 5618230450 | 33950 | 33950 | 34000 | 33900 | 612 |
| 328 | 20231228 | 140700 | 5597458100 | 33950 | 34000 | 34000 | 33900 | 583 |
| 329 | 20231228 | 140600 | 5577659600 | 33950 | 33950 | 34000 | 33950 | 218 |
| 330 | 20231228 | 140500 | 5570257250 | 33950 | 34000 | 34000 | 33950 | 493 |
| 331 | 20231228 | 140400 | 5553518500 | 34000 | 34000 | 34000 | 33950 | 452 |
| 332 | 20231228 | 140300 | 5538170500 | 33950 | 34000 | 34050 | 33950 | 253 |
| 333 | 20231228 | 140200 | 5529568450 | 34050 | 33950 | 34050 | 33950 | 552 |
| 334 | 20231228 | 140100 | 5510814750 | 34000 | 33950 | 34000 | 33900 | 3053 |
| 335 | 20231228 | 140000 | 5407040950 | 33950 | 33900 | 33950 | 33900 | 606 |
| 336 | 20231228 | 135900 | 5386473250 | 33900 | 33950 | 33950 | 33900 | 672 |
| 337 | 20231228 | 135800 | 5363682800 | 33900 | 33950 | 33950 | 33900 | 235 |
| 338 | 20231228 | 135700 | 5355713100 | 33950 | 33900 | 33950 | 33900 | 543 |
| 339 | 20231228 | 135600 | 5337293000 | 33900 | 33950 | 33950 | 33900 | 286 |
| 340 | 20231228 | 135500 | 5327592350 | 33900 | 33950 | 33950 | 33900 | 479 |
| 341 | 20231228 | 135400 | 5311344350 | 33950 | 33950 | 34000 | 33900 | 411 |
| 342 | 20231228 | 135300 | 5297403200 | 33950 | 33950 | 34000 | 33900 | 596 |
| 343 | 20231228 | 135200 | 5277179700 | 33900 | 34000 | 34000 | 33900 | 371 |
| 344 | 20231228 | 135100 | 5264584500 | 33950 | 33950 | 34000 | 33900 | 89 |
| 345 | 20231228 | 135000 | 5261562700 | 33950 | 33950 | 34000 | 33900 | 551 |
| 346 | 20231228 | 134900 | 5242863350 | 33950 | 34000 | 34000 | 33900 | 473 |
| 347 | 20231228 | 134800 | 5226811450 | 33950 | 33900 | 34000 | 33900 | 238 |
| 348 | 20231228 | 134700 | 5218731000 | 33900 | 33950 | 34000 | 33900 | 510 |
| 349 | 20231228 | 134600 | 5201423400 | 33950 | 33950 | 34000 | 33900 | 336 |
| 350 | 20231228 | 134500 | 5190026450 | 34000 | 34000 | 34000 | 33950 | 312 |
| 351 | 20231228 | 134400 | 5179433750 | 33950 | 33950 | 34000 | 33900 | 631 |
| 352 | 20231228 | 134300 | 5158032650 | 34000 | 34000 | 34000 | 33950 | 155 |
| 353 | 20231228 | 134200 | 5152769450 | 34000 | 33950 | 34000 | 33900 | 548 |
| 354 | 20231228 | 134100 | 5134171000 | 34000 | 33950 | 34000 | 33900 | 484 |
| 355 | 20231228 | 134000 | 5117734200 | 33950 | 33900 | 33950 | 33900 | 449 |
| 356 | 20231228 | 133900 | 5102504700 | 33900 | 33950 | 33950 | 33900 | 257 |
| 357 | 20231228 | 133800 | 5093787400 | 33950 | 34000 | 34000 | 33950 | 189 |
| 358 | 20231228 | 133700 | 5087369550 | 33950 | 33950 | 33950 | 33900 | 1646 |
| 359 | 20231228 | 133600 | 5031557650 | 34000 | 33950 | 34000 | 33900 | 1493 |
| 360 | 20231228 | 133500 | 4980877000 | 33950 | 34000 | 34000 | 33950 | 262 |
| 361 | 20231228 | 133400 | 4971980950 | 33950 | 34000 | 34000 | 33950 | 495 |
| 362 | 20231228 | 133300 | 4955173800 | 34000 | 33950 | 34000 | 33950 | 281 |
| 363 | 20231228 | 133200 | 4945632650 | 34000 | 34000 | 34000 | 33950 | 416 |
| 364 | 20231228 | 133100 | 4931508900 | 33950 | 33950 | 34000 | 33900 | 477 |
| 365 | 20231228 | 133000 | 4915314150 | 33950 | 34000 | 34000 | 33900 | 308 |
| 366 | 20231228 | 132900 | 4904857550 | 34000 | 33950 | 34000 | 33900 | 466 |
| 367 | 20231228 | 132800 | 4889051050 | 33950 | 33950 | 34000 | 33950 | 52 |
| 368 | 20231228 | 132700 | 4887284400 | 33950 | 34000 | 34000 | 33900 | 490 |
| 369 | 20231228 | 132600 | 4870656600 | 34000 | 33950 | 34000 | 33950 | 573 |
| 370 | 20231228 | 132500 | 4851200900 | 33950 | 33950 | 34000 | 33950 | 151 |
| 371 | 20231228 | 132400 | 4846073350 | 33950 | 34000 | 34000 | 33900 | 773 |
| 372 | 20231228 | 132300 | 4819836500 | 34000 | 33950 | 34000 | 33900 | 370 |
| 373 | 20231228 | 132200 | 4807278300 | 33950 | 33950 | 33950 | 33900 | 483 |
| 374 | 20231228 | 132100 | 4790898800 | 33950 | 34000 | 34000 | 33900 | 484 |
| 375 | 20231228 | 132000 | 4774478650 | 34000 | 33950 | 34000 | 33900 | 490 |
| 376 | 20231228 | 131900 | 4757842550 | 33950 | 33950 | 33950 | 33900 | 448 |
| 377 | 20231228 | 131800 | 4742654750 | 33950 | 33950 | 34000 | 33900 | 695 |
| 378 | 20231228 | 131700 | 4719059100 | 33950 | 33950 | 34000 | 33950 | 502 |
| 379 | 20231228 | 131600 | 4702015300 | 33950 | 33950 | 34000 | 33950 | 473 |
| 380 | 20231228 | 131500 | 4685952750 | 33950 | 33900 | 34000 | 33900 | 478 |
| 381 | 20231228 | 131400 | 4669723500 | 33900 | 33900 | 33950 | 33900 | 952 |
| 382 | 20231228 | 131300 | 4637425200 | 33900 | 33950 | 34000 | 33900 | 902 |
| 383 | 20231228 | 131200 | 4606801150 | 34000 | 34000 | 34000 | 33950 | 2313 |
| 384 | 20231228 | 131100 | 4528267200 | 33950 | 33950 | 34050 | 33950 | 1081 |
| 385 | 20231228 | 131000 | 4491535300 | 33950 | 34000 | 34000 | 33950 | 174 |
| 386 | 20231228 | 130900 | 4485626100 | 33950 | 34000 | 34050 | 33950 | 367 |
| 387 | 20231228 | 130800 | 4473163600 | 34000 | 33950 | 34000 | 33950 | 897 |
| 388 | 20231228 | 130700 | 4442683700 | 33950 | 34000 | 34050 | 33950 | 215 |
| 389 | 20231228 | 130600 | 4435382050 | 34050 | 33950 | 34050 | 33950 | 1228 |
| 390 | 20231228 | 130500 | 4393645050 | 34000 | 34000 | 34000 | 33950 | 44 |
| 391 | 20231228 | 130400 | 4392149850 | 34000 | 33950 | 34000 | 33950 | 838 |
| 392 | 20231228 | 130300 | 4363679250 | 34000 | 34000 | 34050 | 33950 | 433 |
| 393 | 20231228 | 130200 | 4348962600 | 34000 | 34000 | 34000 | 33950 | 931 |
| 394 | 20231228 | 130100 | 4317320000 | 33950 | 33950 | 34050 | 33950 | 852 |
| 395 | 20231228 | 130000 | 4288368800 | 34000 | 33950 | 34050 | 33950 | 733 |
| 396 | 20231228 | 125900 | 4263464550 | 34000 | 34050 | 34050 | 33950 | 1766 |
| 397 | 20231228 | 125800 | 4203416150 | 34000 | 34100 | 34100 | 34000 | 1966 |
| 398 | 20231228 | 125700 | 4136560500 | 34100 | 34100 | 34100 | 34050 | 1063 |
| 399 | 20231228 | 125600 | 4100364600 | 34100 | 34100 | 34100 | 34050 | 472 |
| 400 | 20231228 | 125500 | 4084292200 | 34100 | 34100 | 34100 | 34050 | 330 |
| 401 | 20231228 | 125400 | 4073053750 | 34100 | 34050 | 34100 | 34050 | 619 |
| 402 | 20231228 | 125300 | 4051975400 | 34100 | 34100 | 34100 | 34050 | 287 |
| 403 | 20231228 | 125200 | 4042202050 | 34050 | 34050 | 34100 | 34050 | 186 |
| 404 | 20231228 | 125100 | 4035868200 | 34000 | 34050 | 34100 | 34000 | 596 |
| 405 | 20231228 | 125000 | 4015597750 | 34050 | 34050 | 34100 | 34000 | 554 |
| 406 | 20231228 | 124900 | 3996740050 | 34000 | 34050 | 34050 | 34000 | 487 |
| 407 | 20231228 | 124800 | 3980174400 | 34050 | 34050 | 34050 | 34000 | 387 |
| 408 | 20231228 | 124700 | 3967015000 | 34000 | 34050 | 34050 | 34000 | 320 |
| 409 | 20231228 | 124600 | 3956133750 | 34050 | 34050 | 34050 | 34000 | 660 |
| 410 | 20231228 | 124500 | 3933691350 | 34050 | 34000 | 34050 | 34000 | 502 |
| 411 | 20231228 | 124400 | 3916619400 | 34050 | 34050 | 34050 | 34000 | 334 |
| 412 | 20231228 | 124300 | 3905258850 | 34050 | 34000 | 34050 | 34000 | 722 |
| 413 | 20231228 | 124200 | 3880708650 | 34050 | 34000 | 34050 | 33950 | 124 |
| 414 | 20231228 | 124100 | 3876496600 | 34000 | 34050 | 34050 | 34000 | 588 |
| 415 | 20231228 | 124000 | 3856498550 | 34050 | 34050 | 34050 | 34000 | 604 |
| 416 | 20231228 | 123900 | 3835949000 | 34050 | 34050 | 34050 | 34000 | 886 |
| 417 | 20231228 | 123800 | 3805824100 | 34000 | 34050 | 34050 | 34000 | 463 |
| 418 | 20231228 | 123700 | 3790080650 | 34050 | 34050 | 34100 | 34000 | 4413 |
| 419 | 20231228 | 123600 | 3639946600 | 34050 | 34100 | 34100 | 34050 | 425 |
| 420 | 20231228 | 123500 | 3625472450 | 34100 | 34050 | 34100 | 34050 | 540 |
| 421 | 20231228 | 123400 | 3607084600 | 34100 | 34100 | 34100 | 34050 | 247 |
| 422 | 20231228 | 123300 | 3598666900 | 34100 | 34050 | 34100 | 34050 | 413 |
| 423 | 20231228 | 123200 | 3584603400 | 34050 | 34100 | 34100 | 34050 | 334 |
| 424 | 20231228 | 123100 | 3573229550 | 34050 | 34100 | 34100 | 34050 | 491 |
| 425 | 20231228 | 123000 | 3556508500 | 34050 | 34100 | 34100 | 34050 | 340 |
| 426 | 20231228 | 122900 | 3544930000 | 34100 | 34050 | 34150 | 34050 | 470 |
| 427 | 20231228 | 122800 | 3528912000 | 34100 | 34050 | 34100 | 34050 | 644 |
| 428 | 20231228 | 122700 | 3506973250 | 34050 | 34050 | 34100 | 34050 | 528 |
| 429 | 20231228 | 122600 | 3488994000 | 34050 | 34100 | 34100 | 34050 | 315 |
| 430 | 20231228 | 122500 | 3478260000 | 34100 | 34050 | 34100 | 34050 | 484 |
| 431 | 20231228 | 122400 | 3461777250 | 34100 | 34100 | 34100 | 34050 | 271 |
| 432 | 20231228 | 122300 | 3452548550 | 34050 | 34150 | 34150 | 34050 | 583 |
| 433 | 20231228 | 122200 | 3432691850 | 34150 | 34050 | 34150 | 34000 | 603 |
| 434 | 20231228 | 122100 | 3412156050 | 34100 | 34050 | 34100 | 34000 | 409 |
| 435 | 20231228 | 122000 | 3398235150 | 34050 | 34050 | 34050 | 34000 | 404 |
| 436 | 20231228 | 121900 | 3384493400 | 34100 | 34000 | 34100 | 34000 | 266 |
| 437 | 20231228 | 121800 | 3375435850 | 34000 | 34050 | 34100 | 34000 | 537 |
| 438 | 20231228 | 121700 | 3357160550 | 34050 | 34000 | 34100 | 34000 | 507 |
| 439 | 20231228 | 121600 | 3339910650 | 34050 | 34050 | 34100 | 34000 | 682 |
| 440 | 20231228 | 121500 | 3316702750 | 34050 | 34100 | 34100 | 34000 | 384 |
| 441 | 20231228 | 121400 | 3303632850 | 34050 | 34050 | 34100 | 34050 | 305 |
| 442 | 20231228 | 121300 | 3293247500 | 34050 | 34100 | 34150 | 34050 | 369 |
| 443 | 20231228 | 121200 | 3280678600 | 34100 | 34100 | 34100 | 34000 | 730 |
| 444 | 20231228 | 121100 | 3255828850 | 34100 | 34050 | 34100 | 34050 | 280 |
| 445 | 20231228 | 121000 | 3246293850 | 34100 | 34100 | 34100 | 34050 | 545 |
| 446 | 20231228 | 120900 | 3227735650 | 34100 | 34100 | 34100 | 34050 | 231 |
| 447 | 20231228 | 120800 | 3219869150 | 34050 | 34100 | 34100 | 34050 | 453 |
| 448 | 20231228 | 120700 | 3204441700 | 34100 | 34100 | 34150 | 34050 | 595 |
| 449 | 20231228 | 120600 | 3184167600 | 34100 | 34100 | 34150 | 34100 | 209 |
| 450 | 20231228 | 120500 | 3177040450 | 34150 | 34100 | 34150 | 34050 | 564 |
| 451 | 20231228 | 120400 | 3157821050 | 34100 | 34100 | 34100 | 34050 | 689 |
| 452 | 20231228 | 120300 | 3134351250 | 34100 | 34100 | 34150 | 34050 | 314 |
| 453 | 20231228 | 120200 | 3123652250 | 34100 | 34100 | 34100 | 34050 | 456 |
| 454 | 20231228 | 120100 | 3108115500 | 34100 | 34100 | 34100 | 34050 | 315 |
| 455 | 20231228 | 120000 | 3097382550 | 34050 | 34100 | 34100 | 34050 | 698 |
| 456 | 20231228 | 115900 | 3073613950 | 34100 | 34100 | 34100 | 34050 | 333 |
| 457 | 20231228 | 115800 | 3062274250 | 34050 | 34000 | 34150 | 34000 | 375 |
| 458 | 20231228 | 115700 | 3049500000 | 34050 | 34050 | 34050 | 34000 | 468 |
| 459 | 20231228 | 115600 | 3033579100 | 34050 | 34100 | 34100 | 34000 | 523 |
| 460 | 20231228 | 115500 | 3015784700 | 34050 | 34000 | 34100 | 34000 | 461 |
| 461 | 20231228 | 115400 | 3000104400 | 34050 | 34000 | 34100 | 34000 | 688 |
| 462 | 20231228 | 115300 | 2976692600 | 34050 | 34050 | 34050 | 34000 | 171 |
| 463 | 20231228 | 115200 | 2970877700 | 34050 | 34050 | 34100 | 34000 | 476 |
| 464 | 20231228 | 115100 | 2954682400 | 34050 | 34050 | 34100 | 34000 | 589 |
| 465 | 20231228 | 115000 | 2934649100 | 34050 | 34000 | 34050 | 34000 | 506 |
| 466 | 20231228 | 114900 | 2917430900 | 34050 | 34000 | 34050 | 34000 | 544 |
| 467 | 20231228 | 114800 | 2898934100 | 34050 | 34050 | 34050 | 34000 | 333 |
| 468 | 20231228 | 114700 | 2887595500 | 34050 | 34050 | 34050 | 34000 | 364 |
| 469 | 20231228 | 114600 | 2875215300 | 34050 | 34100 | 34100 | 34000 | 379 |
| 470 | 20231228 | 114500 | 2862321150 | 34050 | 34050 | 34100 | 34000 | 456 |
| 471 | 20231228 | 114400 | 2846799450 | 34050 | 34100 | 34100 | 34050 | 359 |
| 472 | 20231228 | 114300 | 2834570500 | 34100 | 34100 | 34100 | 34050 | 207 |
| 473 | 20231228 | 114200 | 2827520850 | 34050 | 34050 | 34100 | 34000 | 1420 |
| 474 | 20231228 | 114100 | 2779177250 | 34050 | 34100 | 34100 | 34050 | 704 |
| 475 | 20231228 | 114000 | 2755201550 | 34050 | 34100 | 34100 | 34050 | 260 |
| 476 | 20231228 | 113900 | 2746343500 | 34050 | 34100 | 34100 | 34050 | 374 |
| 477 | 20231228 | 113800 | 2733604300 | 34100 | 34100 | 34100 | 34050 | 300 |
| 478 | 20231228 | 113700 | 2723388450 | 34100 | 34100 | 34150 | 34050 | 694 |
| 479 | 20231228 | 113600 | 2699734350 | 34150 | 34100 | 34150 | 34050 | 260 |
| 480 | 20231228 | 113500 | 2690867650 | 34150 | 34150 | 34200 | 34100 | 408 |
| 481 | 20231228 | 113400 | 2676948400 | 34150 | 34100 | 34200 | 34100 | 475 |
| 482 | 20231228 | 113300 | 2660734200 | 34150 | 34150 | 34150 | 34100 | 381 |
| 483 | 20231228 | 113200 | 2647732950 | 34100 | 34100 | 34100 | 34050 | 661 |
| 484 | 20231228 | 113100 | 2625214150 | 34100 | 34100 | 34150 | 34050 | 518 |
| 485 | 20231228 | 113000 | 2607555850 | 34100 | 34100 | 34200 | 34050 | 1665 |
| 486 | 20231228 | 112900 | 2550837600 | 34150 | 34150 | 34150 | 34100 | 474 |
| 487 | 20231228 | 112800 | 2534669400 | 34150 | 34150 | 34200 | 34100 | 505 |
| 488 | 20231228 | 112700 | 2517426550 | 34150 | 34150 | 34200 | 34100 | 435 |
| 489 | 20231228 | 112600 | 2502578100 | 34150 | 34100 | 34150 | 34100 | 615 |
| 490 | 20231228 | 112500 | 2481606200 | 34100 | 34150 | 34150 | 34100 | 148 |
| 491 | 20231228 | 112400 | 2476558400 | 34200 | 34150 | 34200 | 34100 | 554 |
| 492 | 20231228 | 112300 | 2457638300 | 34100 | 34100 | 34200 | 34100 | 337 |
| 493 | 20231228 | 112200 | 2446141150 | 34150 | 34100 | 34200 | 34100 | 596 |
| 494 | 20231228 | 112100 | 2425801400 | 34100 | 34150 | 34150 | 34100 | 421 |
| 495 | 20231228 | 112000 | 2411442400 | 34150 | 34050 | 34200 | 34050 | 286 |
| 496 | 20231228 | 111900 | 2401680400 | 34100 | 34150 | 34150 | 34050 | 344 |
| 497 | 20231228 | 111800 | 2389948700 | 34100 | 34150 | 34150 | 34100 | 975 |
| 498 | 20231228 | 111700 | 2356698000 | 34200 | 34200 | 34200 | 34100 | 300 |
| 499 | 20231228 | 111600 | 2346448750 | 34200 | 34150 | 34200 | 34150 | 453 |
| 500 | 20231228 | 111500 | 2330973150 | 34200 | 34150 | 34200 | 34100 | 310 |
| 501 | 20231228 | 111400 | 2320386600 | 34150 | 34150 | 34250 | 34100 | 985 |
| 502 | 20231228 | 111300 | 2286702500 | 34150 | 34150 | 34150 | 34100 | 245 |
| 503 | 20231228 | 111200 | 2278335850 | 34150 | 34150 | 34150 | 34100 | 487 |
| 504 | 20231228 | 111100 | 2261722850 | 34150 | 34200 | 34200 | 34100 | 198 |
| 505 | 20231228 | 111000 | 2254968850 | 34150 | 34150 | 34200 | 34150 | 565 |
| 506 | 20231228 | 110900 | 2235672150 | 34150 | 34100 | 34200 | 34100 | 248 |
| 507 | 20231228 | 110800 | 2227201650 | 34150 | 34150 | 34200 | 34100 | 423 |
| 508 | 20231228 | 110700 | 2212760850 | 34150 | 34150 | 34200 | 34150 | 360 |
| 509 | 20231228 | 110600 | 2200465150 | 34100 | 34200 | 34200 | 34100 | 572 |
| 510 | 20231228 | 110500 | 2180940950 | 34150 | 34150 | 34200 | 34100 | 300 |
| 511 | 20231228 | 110400 | 2170701200 | 34150 | 34150 | 34150 | 34100 | 712 |
| 512 | 20231228 | 110300 | 2146403300 | 34150 | 34100 | 34150 | 34100 | 378 |
| 513 | 20231228 | 110200 | 2133513200 | 34100 | 34150 | 34200 | 34100 | 434 |
| 514 | 20231228 | 110100 | 2118700300 | 34150 | 34100 | 34150 | 34100 | 548 |
| 515 | 20231228 | 110000 | 2100013400 | 34100 | 34050 | 34100 | 34000 | 624 |
| 516 | 20231228 | 105900 | 2078778850 | 34100 | 34050 | 34100 | 34000 | 310 |
| 517 | 20231228 | 105800 | 2068227200 | 34050 | 34100 | 34100 | 34050 | 591 |
| 518 | 20231228 | 105700 | 2048103200 | 34050 | 34050 | 34050 | 34050 | 190 |
| 519 | 20231228 | 105600 | 2041633700 | 34000 | 34100 | 34100 | 34000 | 369 |
| 520 | 20231228 | 105500 | 2029077400 | 34050 | 34000 | 34100 | 34000 | 690 |
| 521 | 20231228 | 105400 | 2005599200 | 34050 | 34050 | 34050 | 34000 | 435 |
| 522 | 20231228 | 105300 | 1990801750 | 34050 | 34050 | 34050 | 34000 | 477 |
| 523 | 20231228 | 105200 | 1974581850 | 34050 | 34000 | 34050 | 34000 | 297 |
| 524 | 20231228 | 105100 | 1964483250 | 34000 | 34050 | 34050 | 34000 | 719 |
| 525 | 20231228 | 105000 | 1940025200 | 34050 | 34000 | 34050 | 34000 | 263 |
| 526 | 20231228 | 104900 | 1931083150 | 34000 | 34000 | 34050 | 33950 | 739 |
| 527 | 20231228 | 104800 | 1905942050 | 34050 | 34000 | 34050 | 34000 | 345 |
| 528 | 20231228 | 104700 | 1894202400 | 34000 | 34000 | 34050 | 34000 | 376 |
| 529 | 20231228 | 104600 | 1881416650 | 34050 | 34000 | 34050 | 34000 | 411 |
| 530 | 20231228 | 104500 | 1867442550 | 34000 | 34000 | 34050 | 34000 | 880 |
| 531 | 20231228 | 104400 | 1837503600 | 34000 | 34000 | 34050 | 34000 | 464 |
| 532 | 20231228 | 104300 | 1821716200 | 34000 | 34050 | 34050 | 34000 | 580 |
| 533 | 20231228 | 104200 | 1801995100 | 34050 | 34000 | 34050 | 34000 | 377 |
| 534 | 20231228 | 104100 | 1789172800 | 34000 | 34050 | 34050 | 34000 | 427 |
| 535 | 20231228 | 104000 | 1774654750 | 34050 | 34000 | 34050 | 33950 | 811 |
| 536 | 20231228 | 103900 | 1747093250 | 34000 | 34000 | 34050 | 34000 | 379 |
| 537 | 20231228 | 103800 | 1734202300 | 34050 | 34000 | 34050 | 34000 | 728 |
| 538 | 20231228 | 103700 | 1709449650 | 34000 | 34050 | 34050 | 34000 | 821 |
| 539 | 20231228 | 103600 | 1681532800 | 34050 | 34000 | 34050 | 34000 | 313 |
| 540 | 20231228 | 103500 | 1670883200 | 34000 | 34050 | 34100 | 34000 | 655 |
| 541 | 20231228 | 103400 | 1648604300 | 34050 | 34050 | 34100 | 34050 | 158 |
| 542 | 20231228 | 103300 | 1643224300 | 34050 | 34050 | 34100 | 34050 | 406 |
| 543 | 20231228 | 103200 | 1629399950 | 34050 | 34050 | 34050 | 34000 | 615 |
| 544 | 20231228 | 103100 | 1608482100 | 34000 | 34050 | 34100 | 34000 | 497 |
| 545 | 20231228 | 103000 | 1591573500 | 34000 | 34000 | 34050 | 34000 | 386 |
| 546 | 20231228 | 102900 | 1578448050 | 34050 | 34050 | 34050 | 34000 | 279 |
| 547 | 20231228 | 102800 | 1568953400 | 34000 | 34000 | 34050 | 34000 | 588 |
| 548 | 20231228 | 102700 | 1548961300 | 34050 | 34050 | 34050 | 34050 | 309 |
| 549 | 20231228 | 102600 | 1538439850 | 34000 | 34000 | 34050 | 34000 | 407 |
| 550 | 20231228 | 102500 | 1524594450 | 34000 | 34000 | 34050 | 34000 | 446 |
| 551 | 20231228 | 102400 | 1509429400 | 34000 | 34000 | 34050 | 34000 | 997 |
| 552 | 20231228 | 102300 | 1475531250 | 34000 | 34050 | 34050 | 34000 | 451 |
| 553 | 20231228 | 102200 | 1460193950 | 34050 | 34050 | 34050 | 34000 | 304 |
| 554 | 20231228 | 102100 | 1449853650 | 34050 | 34050 | 34050 | 34000 | 533 |
| 555 | 20231228 | 102000 | 1431705050 | 34050 | 34100 | 34100 | 34000 | 616 |
| 556 | 20231228 | 101900 | 1410746150 | 34050 | 34100 | 34100 | 34050 | 442 |
| 557 | 20231228 | 101800 | 1395695050 | 34100 | 34050 | 34100 | 34000 | 631 |
| 558 | 20231228 | 101700 | 1374201550 | 34100 | 34050 | 34100 | 34000 | 371 |
| 559 | 20231228 | 101600 | 1361575950 | 34050 | 34050 | 34100 | 34050 | 541 |
| 560 | 20231228 | 101500 | 1343154800 | 34050 | 34100 | 34100 | 34050 | 543 |
| 561 | 20231228 | 101400 | 1324665400 | 34100 | 34050 | 34100 | 34050 | 414 |
| 562 | 20231228 | 101300 | 1310556700 | 34100 | 34050 | 34100 | 34050 | 478 |
| 563 | 20231228 | 101200 | 1294276700 | 34050 | 34100 | 34150 | 34050 | 723 |
| 564 | 20231228 | 101100 | 1269631050 | 34150 | 34150 | 34150 | 34050 | 412 |
| 565 | 20231228 | 101000 | 1255587550 | 34150 | 34150 | 34150 | 34100 | 382 |
| 566 | 20231228 | 100900 | 1242559600 | 34100 | 34050 | 34150 | 34050 | 761 |
| 567 | 20231228 | 100800 | 1216626900 | 34100 | 34100 | 34150 | 34050 | 229 |
| 568 | 20231228 | 100700 | 1208823750 | 34100 | 34100 | 34100 | 34050 | 452 |
| 569 | 20231228 | 100600 | 1193425000 | 34100 | 34050 | 34100 | 34050 | 352 |
| 570 | 20231228 | 100500 | 1181435900 | 34100 | 34100 | 34100 | 34050 | 494 |
| 571 | 20231228 | 100400 | 1164615000 | 34100 | 34100 | 34100 | 34050 | 277 |
| 572 | 20231228 | 100300 | 1155177000 | 34150 | 34050 | 34150 | 34050 | 316 |
| 573 | 20231228 | 100200 | 1144416900 | 34050 | 34050 | 34050 | 34050 | 379 |
| 574 | 20231228 | 100100 | 1131511950 | 34100 | 34100 | 34150 | 34050 | 475 |
| 575 | 20231228 | 100000 | 1115323100 | 34100 | 34050 | 34100 | 34050 | 672 |
| 576 | 20231228 | 095900 | 1092424250 | 34100 | 34100 | 34100 | 34050 | 371 |
| 577 | 20231228 | 095800 | 1079779500 | 34100 | 34150 | 34150 | 34050 | 247 |
| 578 | 20231228 | 095700 | 1071357250 | 34100 | 34150 | 34150 | 34100 | 590 |
| 579 | 20231228 | 095600 | 1051237100 | 34150 | 34200 | 34200 | 34150 | 267 |
| 580 | 20231228 | 095500 | 1042119000 | 34150 | 34150 | 34200 | 34150 | 450 |
| 581 | 20231228 | 095400 | 1026750300 | 34150 | 34200 | 34200 | 34150 | 343 |
| 582 | 20231228 | 095300 | 1015036300 | 34150 | 34150 | 34150 | 34150 | 465 |
| 583 | 20231228 | 095200 | 999156550 | 34150 | 34150 | 34200 | 34150 | 545 |
| 584 | 20231228 | 095100 | 980544750 | 34200 | 34150 | 34200 | 34150 | 484 |
| 585 | 20231228 | 095000 | 964015400 | 34150 | 34150 | 34200 | 34150 | 291 |
| 586 | 20231228 | 094900 | 954077200 | 34150 | 34200 | 34300 | 34150 | 2411 |
| 587 | 20231228 | 094800 | 871613300 | 34250 | 34250 | 34300 | 34250 | 3143 |
| 588 | 20231228 | 094700 | 763965450 | 34250 | 34250 | 34300 | 34250 | 501 |
| 589 | 20231228 | 094600 | 746806150 | 34300 | 34250 | 34300 | 34250 | 448 |
| 590 | 20231228 | 094500 | 731460400 | 34250 | 34300 | 34300 | 34250 | 601 |
| 591 | 20231228 | 094400 | 710873150 | 34300 | 34300 | 34300 | 34250 | 402 |
| 592 | 20231228 | 094300 | 697102450 | 34300 | 34250 | 34300 | 34250 | 544 |
| 593 | 20231228 | 094200 | 678462650 | 34250 | 34300 | 34300 | 34250 | 860 |
| 594 | 20231228 | 094100 | 649001250 | 34250 | 34300 | 34300 | 34250 | 286 |
| 595 | 20231228 | 094000 | 639200700 | 34250 | 34300 | 34300 | 34250 | 3137 |
| 596 | 20231228 | 093900 | 531607300 | 34300 | 34300 | 34300 | 34300 | 560 |
| 597 | 20231228 | 093800 | 512399300 | 34300 | 34350 | 34350 | 34300 | 379 |
| 598 | 20231228 | 093700 | 499399500 | 34300 | 34300 | 34300 | 34300 | 443 |
| 599 | 20231228 | 093600 | 484204600 | 34350 | 34300 | 34400 | 34300 | 509 |
| 600 | 20231228 | 093500 | 466738050 | 34300 | 34350 | 34350 | 34300 | 581 |
| 601 | 20231228 | 093400 | 446808000 | 34350 | 34400 | 34400 | 34300 | 1164 |
| 602 | 20231228 | 093300 | 406866550 | 34400 | 34350 | 34400 | 34350 | 303 |
| 603 | 20231228 | 093200 | 396458350 | 34400 | 34400 | 34450 | 34350 | 433 |
| 604 | 20231228 | 093100 | 381571550 | 34400 | 34500 | 34500 | 34400 | 22 |
| 605 | 20231228 | 093000 | 380814650 | 34400 | 34450 | 34500 | 34400 | 3358 |
| 606 | 20231228 | 092900 | 265291300 | 34450 | 34450 | 34450 | 34450 | 1 |
| 607 | 20231228 | 092800 | 265256850 | 34400 | 34400 | 34450 | 34400 | 101 |
| 608 | 20231228 | 092700 | 261782400 | 34450 | 34450 | 34450 | 34450 | 9 |
| 609 | 20231228 | 092600 | 261472350 | 34400 | 34400 | 34450 | 34400 | 347 |
| 610 | 20231228 | 092500 | 249534850 | 34450 | 34400 | 34450 | 34400 | 57 |
| 611 | 20231228 | 092400 | 247573700 | 34400 | 34450 | 34450 | 34400 | 322 |
| 612 | 20231228 | 092300 | 236483300 | 34450 | 34400 | 34450 | 34400 | 449 |
| 613 | 20231228 | 092200 | 221035250 | 34450 | 34450 | 34500 | 34450 | 847 |
| 614 | 20231228 | 092100 | 191856050 | 34450 | 34450 | 34500 | 34450 | 108 |
| 615 | 20231228 | 092000 | 188135050 | 34500 | 34500 | 34500 | 34450 | 86 |
| 616 | 20231228 | 091900 | 185170150 | 34500 | 34500 | 34500 | 34450 | 111 |
| 617 | 20231228 | 091800 | 181345650 | 34500 | 34500 | 34550 | 34500 | 311 |
| 618 | 20231228 | 091700 | 170608500 | 34550 | 34450 | 34550 | 34450 | 787 |
| 619 | 20231228 | 091600 | 143462100 | 34500 | 34400 | 34500 | 34400 | 508 |
| 620 | 20231228 | 091500 | 125947350 | 34450 | 34500 | 34500 | 34450 | 361 |
| 621 | 20231228 | 091400 | 113505300 | 34500 | 34450 | 34500 | 34400 | 170 |
| 622 | 20231228 | 091300 | 107651250 | 34500 | 34500 | 34500 | 34500 | 30 |
| 623 | 20231228 | 091200 | 106616250 | 34450 | 34450 | 34450 | 34400 | 210 |
| 624 | 20231228 | 091100 | 99384550 | 34450 | 34450 | 34450 | 34400 | 272 |
| 625 | 20231228 | 091000 | 90023950 | 34400 | 34400 | 34450 | 34350 | 375 |
| 626 | 20231228 | 090900 | 77122550 | 34400 | 34350 | 34400 | 34350 | 108 |
| 627 | 20231228 | 090800 | 73409850 | 34350 | 34350 | 34400 | 34350 | 222 |
| 628 | 20231228 | 090700 | 65776550 | 34400 | 34350 | 34400 | 34350 | 351 |
| 629 | 20231228 | 090600 | 53715000 | 34400 | 34400 | 34400 | 34350 | 91 |
| 630 | 20231228 | 090500 | 50587150 | 34350 | 34400 | 34400 | 34350 | 51 |
| 631 | 20231228 | 090400 | 48835250 | 34300 | 34300 | 34350 | 34250 | 546 |
| 632 | 20231228 | 090300 | 30104200 | 34300 | 34250 | 34300 | 34250 | 225 |
| 633 | 20231228 | 090200 | 22397900 | 34300 | 34300 | 34300 | 34300 | 93 |
| 634 | 20231228 | 090100 | 19208000 | 34300 | 34300 | 34300 | 34300 | 27 |
| 635 | 20231228 | 090000 | 18281900 | 34300 | 34300 | 34300 | 34300 | 529 |