34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 193000 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 17819 |
| 3 | 20231228 | 192900 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 4 | 20231228 | 192800 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 5 | 20231228 | 192700 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 6 | 20231228 | 192600 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 7 | 20231228 | 192500 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 8 | 20231228 | 192400 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 9 | 20231228 | 192300 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 10 | 20231228 | 192200 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 11 | 20231228 | 192100 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 12 | 20231228 | 192000 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 13 | 20231228 | 191900 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 14 | 20231228 | 191800 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 15 | 20231228 | 191700 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 16 | 20231228 | 191600 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 17 | 20231228 | 191500 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 18 | 20231228 | 191400 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 19 | 20231228 | 191300 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 20 | 20231228 | 191200 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 21 | 20231228 | 191100 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 22 | 20231228 | 191000 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 23 | 20231228 | 190900 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 24 | 20231228 | 190800 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 25 | 20231228 | 190700 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 26 | 20231228 | 190600 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 27 | 20231228 | 190500 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 28 | 20231228 | 190400 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 29 | 20231228 | 190300 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 30 | 20231228 | 190200 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 31 | 20231228 | 190100 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 32 | 20231228 | 190000 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 17819 |
| 33 | 20231228 | 185900 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 34 | 20231228 | 185800 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 35 | 20231228 | 185700 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 36 | 20231228 | 185600 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 37 | 20231228 | 185500 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 38 | 20231228 | 185400 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 39 | 20231228 | 185300 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 40 | 20231228 | 185200 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 41 | 20231228 | 185100 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 42 | 20231228 | 185000 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 43 | 20231228 | 184900 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 44 | 20231228 | 184800 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 45 | 20231228 | 184700 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 46 | 20231228 | 184600 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 47 | 20231228 | 184500 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 48 | 20231228 | 184400 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 49 | 20231228 | 184300 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 50 | 20231228 | 184200 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 51 | 20231228 | 184100 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 52 | 20231228 | 184000 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 53 | 20231228 | 183900 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 54 | 20231228 | 183800 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 55 | 20231228 | 183700 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 56 | 20231228 | 183600 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 57 | 20231228 | 183500 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 58 | 20231228 | 183400 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 59 | 20231228 | 183300 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 60 | 20231228 | 183200 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 61 | 20231228 | 183100 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 62 | 20231228 | 183000 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 17819 |
| 63 | 20231228 | 182900 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 64 | 20231228 | 182800 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 65 | 20231228 | 182700 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 66 | 20231228 | 182600 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 67 | 20231228 | 182500 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 68 | 20231228 | 182400 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 69 | 20231228 | 182300 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 70 | 20231228 | 182200 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 71 | 20231228 | 182100 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 72 | 20231228 | 182000 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 73 | 20231228 | 181900 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 74 | 20231228 | 181800 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 75 | 20231228 | 181700 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 76 | 20231228 | 181600 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 77 | 20231228 | 181500 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 78 | 20231228 | 181400 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 79 | 20231228 | 181300 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 80 | 20231228 | 181200 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 81 | 20231228 | 181100 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 82 | 20231228 | 181000 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 83 | 20231228 | 180900 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 84 | 20231228 | 180800 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 85 | 20231228 | 180700 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 86 | 20231228 | 180600 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 87 | 20231228 | 180500 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 88 | 20231228 | 180400 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 89 | 20231228 | 180300 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 90 | 20231228 | 180200 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 91 | 20231228 | 180100 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 92 | 20231228 | 180000 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 17819 |
| 93 | 20231228 | 175900 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 94 | 20231228 | 175800 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 95 | 20231228 | 175700 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 96 | 20231228 | 175600 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 97 | 20231228 | 175500 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 98 | 20231228 | 175400 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 99 | 20231228 | 175300 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 100 | 20231228 | 175200 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 101 | 20231228 | 175100 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 102 | 20231228 | 175000 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 103 | 20231228 | 174900 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 104 | 20231228 | 174800 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 105 | 20231228 | 174700 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 106 | 20231228 | 174600 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 107 | 20231228 | 174500 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 108 | 20231228 | 174400 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 109 | 20231228 | 174300 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 110 | 20231228 | 174200 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 111 | 20231228 | 174100 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 112 | 20231228 | 174000 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 113 | 20231228 | 173900 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 114 | 20231228 | 173800 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 115 | 20231228 | 173700 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 116 | 20231228 | 173600 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 117 | 20231228 | 173500 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 118 | 20231228 | 173400 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 119 | 20231228 | 173300 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 120 | 20231228 | 173200 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 121 | 20231228 | 173100 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 122 | 20231228 | 173000 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 17819 |
| 123 | 20231228 | 172900 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 124 | 20231228 | 172800 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 125 | 20231228 | 172700 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 126 | 20231228 | 172600 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 127 | 20231228 | 172500 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 128 | 20231228 | 172400 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 129 | 20231228 | 172300 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 130 | 20231228 | 172200 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 131 | 20231228 | 172100 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 132 | 20231228 | 172000 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 133 | 20231228 | 171900 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 134 | 20231228 | 171800 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 135 | 20231228 | 171700 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 136 | 20231228 | 171600 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 137 | 20231228 | 171500 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 138 | 20231228 | 171400 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 139 | 20231228 | 171300 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 140 | 20231228 | 171200 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 141 | 20231228 | 171100 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 142 | 20231228 | 171000 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 143 | 20231228 | 170900 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 144 | 20231228 | 170800 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 145 | 20231228 | 170700 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 146 | 20231228 | 170600 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 147 | 20231228 | 170500 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 148 | 20231228 | 170400 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 149 | 20231228 | 170300 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 150 | 20231228 | 170200 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 151 | 20231228 | 170100 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 152 | 20231228 | 170000 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 17819 |
| 153 | 20231228 | 165900 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 154 | 20231228 | 165800 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 155 | 20231228 | 165700 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 156 | 20231228 | 165600 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 157 | 20231228 | 165500 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 158 | 20231228 | 165400 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 159 | 20231228 | 165300 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 160 | 20231228 | 165200 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 161 | 20231228 | 165100 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 162 | 20231228 | 165000 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 163 | 20231228 | 164900 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 164 | 20231228 | 164800 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 165 | 20231228 | 164700 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 166 | 20231228 | 164600 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 167 | 20231228 | 164500 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 168 | 20231228 | 164400 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 169 | 20231228 | 164300 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 170 | 20231228 | 164200 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 171 | 20231228 | 164100 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 172 | 20231228 | 164000 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 173 | 20231228 | 163900 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 174 | 20231228 | 163800 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 175 | 20231228 | 163700 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 176 | 20231228 | 163600 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 177 | 20231228 | 163500 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 178 | 20231228 | 163400 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 179 | 20231228 | 163300 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 180 | 20231228 | 163200 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 181 | 20231228 | 163100 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 182 | 20231228 | 163000 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 17819 |
| 183 | 20231228 | 162900 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 184 | 20231228 | 162800 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 185 | 20231228 | 162700 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 186 | 20231228 | 162600 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 187 | 20231228 | 162500 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 188 | 20231228 | 162400 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 189 | 20231228 | 162300 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 190 | 20231228 | 162200 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 191 | 20231228 | 162100 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 192 | 20231228 | 162000 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 193 | 20231228 | 161900 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 194 | 20231228 | 161800 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 195 | 20231228 | 161700 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 196 | 20231228 | 161600 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 197 | 20231228 | 161500 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 198 | 20231228 | 161400 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 199 | 20231228 | 161300 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 200 | 20231228 | 161200 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 201 | 20231228 | 161100 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 202 | 20231228 | 161000 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 203 | 20231228 | 160900 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 204 | 20231228 | 160800 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 205 | 20231228 | 160700 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 206 | 20231228 | 160600 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 207 | 20231228 | 160500 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 208 | 20231228 | 160400 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 209 | 20231228 | 160300 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 210 | 20231228 | 160200 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 211 | 20231228 | 160100 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 212 | 20231228 | 160000 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 17819 |
| 213 | 20231228 | 155900 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 214 | 20231228 | 155800 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 215 | 20231228 | 155700 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 216 | 20231228 | 155600 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 217 | 20231228 | 155500 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 218 | 20231228 | 155400 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 219 | 20231228 | 155300 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 220 | 20231228 | 155200 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 221 | 20231228 | 155100 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 222 | 20231228 | 155000 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 223 | 20231228 | 154900 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 224 | 20231228 | 154800 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 225 | 20231228 | 154700 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 226 | 20231228 | 154600 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 227 | 20231228 | 154500 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 228 | 20231228 | 154400 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 229 | 20231228 | 154300 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 230 | 20231228 | 154200 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 231 | 20231228 | 154100 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 232 | 20231228 | 154000 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 233 | 20231228 | 153900 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 234 | 20231228 | 153800 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 235 | 20231228 | 153700 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 236 | 20231228 | 153600 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 237 | 20231228 | 153500 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 238 | 20231228 | 153400 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 239 | 20231228 | 153300 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 240 | 20231228 | 153200 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 241 | 20231228 | 153100 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 242 | 20231228 | 153000 | 8795071150 | 26100 | 26100 | 26100 | 26100 | 35638 |
| 243 | 20231228 | 152900 | 8329995250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 244 | 20231228 | 152800 | 8329995250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 245 | 20231228 | 152700 | 8329995250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 246 | 20231228 | 152600 | 8329995250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 247 | 20231228 | 152500 | 8329995250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 248 | 20231228 | 152400 | 8329995250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 249 | 20231228 | 152300 | 8329995250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 250 | 20231228 | 152200 | 8329995250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 251 | 20231228 | 152100 | 8329995250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 252 | 20231228 | 152000 | 8329995250 | 26100 | 26100 | 26100 | 26100 | 0 |
| 253 | 20231228 | 151900 | 8329995250 | 26100 | 26100 | 26100 | 26050 | 734 |
| 254 | 20231228 | 151800 | 8310841450 | 26100 | 26000 | 26100 | 26000 | 609 |
| 255 | 20231228 | 151700 | 8294982500 | 26000 | 26050 | 26100 | 26000 | 1479 |
| 256 | 20231228 | 151600 | 8256453550 | 26100 | 26100 | 26100 | 26000 | 907 |
| 257 | 20231228 | 151500 | 8232857150 | 26100 | 26100 | 26100 | 26050 | 1838 |
| 258 | 20231228 | 151400 | 8184965550 | 26050 | 26050 | 26100 | 26050 | 642 |
| 259 | 20231228 | 151300 | 8168232150 | 26050 | 26050 | 26100 | 26050 | 1273 |
| 260 | 20231228 | 151200 | 8135060800 | 26050 | 26050 | 26100 | 26000 | 6018 |
| 261 | 20231228 | 151100 | 7978289200 | 26100 | 26050 | 26100 | 26050 | 1099 |
| 262 | 20231228 | 151000 | 7949622400 | 26050 | 26100 | 26100 | 26050 | 478 |
| 263 | 20231228 | 150900 | 7937150450 | 26050 | 26050 | 26100 | 26050 | 659 |
| 264 | 20231228 | 150800 | 7919973050 | 26050 | 26100 | 26100 | 26000 | 870 |
| 265 | 20231228 | 150700 | 7897317250 | 26100 | 26100 | 26100 | 26050 | 166 |
| 266 | 20231228 | 150600 | 7892985150 | 26100 | 26100 | 26100 | 26000 | 540 |
| 267 | 20231228 | 150500 | 7878917350 | 26100 | 26050 | 26100 | 26050 | 1372 |
| 268 | 20231228 | 150400 | 7843169950 | 26100 | 26100 | 26100 | 26050 | 706 |
| 269 | 20231228 | 150300 | 7824766450 | 26100 | 26100 | 26100 | 26050 | 1082 |
| 270 | 20231228 | 150200 | 7796534850 | 26100 | 26100 | 26100 | 26100 | 267 |
| 271 | 20231228 | 150100 | 7789566150 | 26100 | 26100 | 26100 | 26050 | 308 |
| 272 | 20231228 | 150000 | 7781532400 | 26100 | 26100 | 26100 | 26050 | 220 |
| 273 | 20231228 | 145900 | 7775795500 | 26100 | 26050 | 26100 | 26050 | 116 |
| 274 | 20231228 | 145800 | 7772768150 | 26100 | 26050 | 26100 | 26050 | 821 |
| 275 | 20231228 | 145700 | 7751375300 | 26050 | 26100 | 26100 | 26050 | 73 |
| 276 | 20231228 | 145600 | 7749470150 | 26100 | 26100 | 26100 | 26050 | 449 |
| 277 | 20231228 | 145500 | 7737770300 | 26100 | 26050 | 26100 | 26050 | 286 |
| 278 | 20231228 | 145400 | 7730305750 | 26100 | 26100 | 26100 | 26050 | 210 |
| 279 | 20231228 | 145300 | 7724825800 | 26100 | 26100 | 26100 | 26050 | 211 |
| 280 | 20231228 | 145200 | 7719325650 | 26050 | 26050 | 26100 | 26050 | 512 |
| 281 | 20231228 | 145100 | 7705979300 | 26050 | 26050 | 26050 | 26050 | 2708 |
| 282 | 20231228 | 145000 | 7635435900 | 26000 | 26050 | 26050 | 26000 | 252 |
| 283 | 20231228 | 144900 | 7628877850 | 26050 | 26050 | 26050 | 26050 | 144 |
| 284 | 20231228 | 144800 | 7625126650 | 26000 | 26000 | 26050 | 26000 | 244 |
| 285 | 20231228 | 144700 | 7618770900 | 26050 | 26000 | 26050 | 26000 | 319 |
| 286 | 20231228 | 144600 | 7610463150 | 26000 | 26050 | 26050 | 26000 | 119 |
| 287 | 20231228 | 144500 | 7607366900 | 26050 | 26050 | 26050 | 26000 | 1639 |
| 288 | 20231228 | 144400 | 7564720950 | 26050 | 26000 | 26050 | 26000 | 2083 |
| 289 | 20231228 | 144300 | 7510562300 | 26050 | 26050 | 26050 | 26050 | 58 |
| 290 | 20231228 | 144200 | 7509051400 | 26050 | 26000 | 26050 | 26000 | 160 |
| 291 | 20231228 | 144100 | 7504890800 | 26000 | 26000 | 26050 | 26000 | 1596 |
| 292 | 20231228 | 144000 | 7463394250 | 26050 | 26000 | 26050 | 26000 | 893 |
| 293 | 20231228 | 143900 | 7440154450 | 26000 | 26000 | 26050 | 26000 | 571 |
| 294 | 20231228 | 143800 | 7425290950 | 26050 | 26050 | 26050 | 26000 | 245 |
| 295 | 20231228 | 143700 | 7418918450 | 26050 | 26000 | 26050 | 26000 | 49 |
| 296 | 20231228 | 143600 | 7417642150 | 26000 | 26050 | 26050 | 26000 | 226 |
| 297 | 20231228 | 143500 | 7411765550 | 26000 | 26050 | 26050 | 26000 | 275 |
| 298 | 20231228 | 143400 | 7404614050 | 26050 | 26050 | 26050 | 26000 | 108 |
| 299 | 20231228 | 143300 | 7401803700 | 26050 | 26050 | 26050 | 26000 | 333 |
| 300 | 20231228 | 143200 | 7393139050 | 26000 | 26000 | 26050 | 26000 | 1456 |
| 301 | 20231228 | 143100 | 7355280800 | 26000 | 26050 | 26050 | 26000 | 2520 |
| 302 | 20231228 | 143000 | 7289759000 | 26050 | 26050 | 26050 | 26050 | 56 |
| 303 | 20231228 | 142900 | 7288300200 | 26050 | 26050 | 26050 | 26050 | 111 |
| 304 | 20231228 | 142800 | 7285408650 | 26000 | 26000 | 26050 | 26000 | 896 |
| 305 | 20231228 | 142700 | 7262104450 | 26050 | 26050 | 26050 | 26000 | 493 |
| 306 | 20231228 | 142600 | 7249284000 | 26050 | 25950 | 26050 | 25950 | 4071 |
| 307 | 20231228 | 142500 | 7143438700 | 25950 | 26000 | 26000 | 25950 | 88 |
| 308 | 20231228 | 142400 | 7141154100 | 26000 | 26000 | 26000 | 25950 | 83 |
| 309 | 20231228 | 142300 | 7138998100 | 26000 | 26000 | 26000 | 25950 | 379 |
| 310 | 20231228 | 142200 | 7129144600 | 26000 | 26000 | 26000 | 26000 | 55 |
| 311 | 20231228 | 142100 | 7127714600 | 26000 | 26000 | 26000 | 26000 | 60 |
| 312 | 20231228 | 142000 | 7126154600 | 26000 | 26000 | 26000 | 25950 | 584 |
| 313 | 20231228 | 141900 | 7110996150 | 25950 | 26000 | 26050 | 25950 | 365 |
| 314 | 20231228 | 141800 | 7101519200 | 26050 | 26000 | 26050 | 26000 | 284 |
| 315 | 20231228 | 141700 | 7094134200 | 26000 | 26050 | 26050 | 26000 | 354 |
| 316 | 20231228 | 141600 | 7084929850 | 26050 | 26050 | 26050 | 26000 | 127 |
| 317 | 20231228 | 141500 | 7081625350 | 26050 | 26000 | 26050 | 26000 | 113 |
| 318 | 20231228 | 141400 | 7078683100 | 26000 | 26000 | 26000 | 25950 | 5644 |
| 319 | 20231228 | 141300 | 6931939150 | 26000 | 26000 | 26000 | 26000 | 68 |
| 320 | 20231228 | 141200 | 6930171150 | 26000 | 26000 | 26000 | 25950 | 137 |
| 321 | 20231228 | 141100 | 6926609200 | 26000 | 26000 | 26000 | 26000 | 105 |
| 322 | 20231228 | 141000 | 6923879200 | 26000 | 26000 | 26000 | 25950 | 108 |
| 323 | 20231228 | 140900 | 6921072200 | 26000 | 26050 | 26050 | 26000 | 184 |
| 324 | 20231228 | 140800 | 6916286750 | 26000 | 26000 | 26050 | 26000 | 306 |
| 325 | 20231228 | 140700 | 6908330300 | 26000 | 26000 | 26050 | 26000 | 452 |
| 326 | 20231228 | 140600 | 6896578250 | 26000 | 26050 | 26050 | 26000 | 417 |
| 327 | 20231228 | 140500 | 6885729750 | 26050 | 26050 | 26050 | 26050 | 206 |
| 328 | 20231228 | 140400 | 6880363450 | 26050 | 26000 | 26050 | 26000 | 59 |
| 329 | 20231228 | 140300 | 6878828800 | 25950 | 26050 | 26050 | 25950 | 734 |
| 330 | 20231228 | 140200 | 6859741600 | 26050 | 26050 | 26050 | 26000 | 640 |
| 331 | 20231228 | 140100 | 6843074600 | 26050 | 26050 | 26050 | 26050 | 145 |
| 332 | 20231228 | 140000 | 6839297350 | 26050 | 26050 | 26100 | 26050 | 109 |
| 333 | 20231228 | 135900 | 6836456950 | 26050 | 26050 | 26050 | 26050 | 169 |
| 334 | 20231228 | 135800 | 6832054500 | 26000 | 26100 | 26100 | 26000 | 5758 |
| 335 | 20231228 | 135700 | 6682282450 | 26100 | 26050 | 26100 | 26050 | 29 |
| 336 | 20231228 | 135600 | 6681525900 | 26050 | 26050 | 26100 | 26050 | 623 |
| 337 | 20231228 | 135500 | 6665282950 | 26050 | 26100 | 26100 | 26050 | 284 |
| 338 | 20231228 | 135400 | 6657884150 | 26050 | 26050 | 26050 | 26050 | 1251 |
| 339 | 20231228 | 135300 | 6625295600 | 26050 | 26000 | 26050 | 26000 | 475 |
| 340 | 20231228 | 135200 | 6612944850 | 26000 | 26050 | 26050 | 26000 | 39 |
| 341 | 20231228 | 135100 | 6611929900 | 26050 | 26050 | 26050 | 26000 | 923 |
| 342 | 20231228 | 135000 | 6587929550 | 26050 | 26050 | 26050 | 26050 | 18 |
| 343 | 20231228 | 134900 | 6587460650 | 26050 | 26050 | 26050 | 26050 | 159 |
| 344 | 20231228 | 134800 | 6583318700 | 26050 | 26100 | 26100 | 26050 | 334 |
| 345 | 20231228 | 134700 | 6574611450 | 26100 | 26100 | 26100 | 26050 | 182 |
| 346 | 20231228 | 134600 | 6569867850 | 26100 | 26050 | 26100 | 26050 | 137 |
| 347 | 20231228 | 134500 | 6566298300 | 26050 | 26100 | 26100 | 26050 | 315 |
| 348 | 20231228 | 134400 | 6558091950 | 26050 | 26050 | 26100 | 26050 | 427 |
| 349 | 20231228 | 134300 | 6546968550 | 26050 | 26050 | 26050 | 26050 | 806 |
| 350 | 20231228 | 134200 | 6525972250 | 26100 | 26100 | 26100 | 26050 | 151 |
| 351 | 20231228 | 134100 | 6522038350 | 26100 | 26100 | 26100 | 26050 | 193 |
| 352 | 20231228 | 134000 | 6517009950 | 26100 | 26100 | 26100 | 26050 | 84 |
| 353 | 20231228 | 133900 | 6514820050 | 26100 | 26100 | 26100 | 26050 | 171 |
| 354 | 20231228 | 133800 | 6510359450 | 26100 | 26100 | 26100 | 26050 | 187 |
| 355 | 20231228 | 133700 | 6505481800 | 26100 | 26100 | 26100 | 26050 | 98 |
| 356 | 20231228 | 133600 | 6502926500 | 26100 | 26100 | 26100 | 26100 | 23 |
| 357 | 20231228 | 133500 | 6502326200 | 26050 | 26100 | 26100 | 26050 | 155 |
| 358 | 20231228 | 133400 | 6498287750 | 26050 | 26050 | 26100 | 26050 | 306 |
| 359 | 20231228 | 133300 | 6490316200 | 26050 | 26100 | 26100 | 26050 | 138 |
| 360 | 20231228 | 133200 | 6486719400 | 26100 | 26050 | 26100 | 26050 | 99 |
| 361 | 20231228 | 133100 | 6484139000 | 26100 | 26100 | 26100 | 26100 | 38 |
| 362 | 20231228 | 133000 | 6483147200 | 26100 | 26050 | 26100 | 26050 | 152 |
| 363 | 20231228 | 132900 | 6479185250 | 26100 | 26100 | 26100 | 26100 | 28 |
| 364 | 20231228 | 132800 | 6478454450 | 26100 | 26100 | 26100 | 26100 | 344 |
| 365 | 20231228 | 132700 | 6469476050 | 26100 | 26050 | 26100 | 26050 | 299 |
| 366 | 20231228 | 132600 | 6461676500 | 26050 | 26050 | 26050 | 26050 | 945 |
| 367 | 20231228 | 132500 | 6437059250 | 26050 | 26000 | 26050 | 26000 | 1216 |
| 368 | 20231228 | 132400 | 6405442050 | 26000 | 26050 | 26050 | 26000 | 174 |
| 369 | 20231228 | 132300 | 6400911150 | 26050 | 26050 | 26050 | 26000 | 377 |
| 370 | 20231228 | 132200 | 6391104650 | 26050 | 26050 | 26050 | 26050 | 50 |
| 371 | 20231228 | 132100 | 6389802150 | 26050 | 26050 | 26100 | 26050 | 422 |
| 372 | 20231228 | 132000 | 6378807250 | 26050 | 26050 | 26050 | 26050 | 276 |
| 373 | 20231228 | 131900 | 6371617450 | 26050 | 26100 | 26100 | 26050 | 587 |
| 374 | 20231228 | 131800 | 6356325350 | 26100 | 26100 | 26100 | 26100 | 86 |
| 375 | 20231228 | 131700 | 6354080750 | 26100 | 26100 | 26100 | 26100 | 48 |
| 376 | 20231228 | 131600 | 6352827950 | 26050 | 26100 | 26100 | 26050 | 132 |
| 377 | 20231228 | 131500 | 6349385300 | 26050 | 26100 | 26100 | 26050 | 164 |
| 378 | 20231228 | 131400 | 6345110900 | 26050 | 26100 | 26100 | 26050 | 47 |
| 379 | 20231228 | 131300 | 6343886350 | 26100 | 26100 | 26150 | 26000 | 135 |
| 380 | 20231228 | 131200 | 6340365750 | 26150 | 26100 | 26150 | 26050 | 8759 |
| 381 | 20231228 | 131100 | 6112002850 | 26100 | 26100 | 26100 | 26100 | 46 |
| 382 | 20231228 | 131000 | 6110802250 | 26100 | 26100 | 26100 | 26050 | 192 |
| 383 | 20231228 | 130900 | 6105791650 | 26100 | 26100 | 26100 | 26050 | 45 |
| 384 | 20231228 | 130800 | 6104617250 | 26050 | 26100 | 26100 | 26050 | 811 |
| 385 | 20231228 | 130700 | 6083488800 | 26050 | 26100 | 26100 | 26050 | 416 |
| 386 | 20231228 | 130600 | 6072650850 | 26100 | 26100 | 26100 | 26100 | 54 |
| 387 | 20231228 | 130500 | 6071241450 | 26100 | 26100 | 26100 | 26100 | 316 |
| 388 | 20231228 | 130400 | 6062993850 | 26100 | 26100 | 26100 | 26050 | 57 |
| 389 | 20231228 | 130300 | 6061506950 | 26100 | 26100 | 26100 | 26100 | 179 |
| 390 | 20231228 | 130200 | 6056835050 | 26100 | 26050 | 26100 | 26050 | 360 |
| 391 | 20231228 | 130100 | 6047448850 | 26050 | 26050 | 26100 | 26050 | 183 |
| 392 | 20231228 | 130000 | 6042679850 | 26100 | 26050 | 26100 | 26050 | 1750 |
| 393 | 20231228 | 125900 | 5997090500 | 26050 | 26050 | 26050 | 26050 | 34 |
| 394 | 20231228 | 125800 | 5996204800 | 26050 | 26050 | 26050 | 26050 | 167 |
| 395 | 20231228 | 125700 | 5991854450 | 26050 | 26050 | 26050 | 26050 | 52 |
| 396 | 20231228 | 125600 | 5990499850 | 26050 | 26050 | 26050 | 26050 | 274 |
| 397 | 20231228 | 125500 | 5983362150 | 26050 | 26050 | 26050 | 26050 | 14 |
| 398 | 20231228 | 125400 | 5982997450 | 26000 | 26050 | 26050 | 26000 | 46 |
| 399 | 20231228 | 125300 | 5981799200 | 26050 | 26050 | 26050 | 26050 | 73 |
| 400 | 20231228 | 125200 | 5979897550 | 26000 | 26050 | 26050 | 26000 | 21 |
| 401 | 20231228 | 125100 | 5979351500 | 26050 | 26100 | 26100 | 26050 | 158 |
| 402 | 20231228 | 125000 | 5975230350 | 26100 | 26050 | 26100 | 26050 | 493 |
| 403 | 20231228 | 124900 | 5962387650 | 26050 | 26050 | 26050 | 26000 | 303 |
| 404 | 20231228 | 124800 | 5954494550 | 26050 | 26050 | 26050 | 26000 | 143 |
| 405 | 20231228 | 124700 | 5950774250 | 26050 | 26050 | 26050 | 26050 | 312 |
| 406 | 20231228 | 124600 | 5942646650 | 26050 | 26050 | 26050 | 26000 | 91 |
| 407 | 20231228 | 124500 | 5940276600 | 26050 | 26050 | 26050 | 26050 | 23 |
| 408 | 20231228 | 124400 | 5939677450 | 26050 | 26050 | 26050 | 26050 | 176 |
| 409 | 20231228 | 124300 | 5935092650 | 26050 | 26050 | 26050 | 26050 | 29 |
| 410 | 20231228 | 124200 | 5934337200 | 26000 | 26050 | 26050 | 26000 | 118 |
| 411 | 20231228 | 124100 | 5931266350 | 26000 | 26000 | 26000 | 26000 | 40 |
| 412 | 20231228 | 124000 | 5930226350 | 26050 | 26050 | 26050 | 26000 | 522 |
| 413 | 20231228 | 123900 | 5916652400 | 26050 | 26050 | 26050 | 26050 | 51 |
| 414 | 20231228 | 123800 | 5915323850 | 26050 | 26050 | 26050 | 26050 | 18 |
| 415 | 20231228 | 123700 | 5914854950 | 26050 | 26050 | 26050 | 26050 | 130 |
| 416 | 20231228 | 123600 | 5911468450 | 26050 | 26100 | 26100 | 26050 | 247 |
| 417 | 20231228 | 123500 | 5905032200 | 26050 | 26050 | 26050 | 26050 | 426 |
| 418 | 20231228 | 123400 | 5893934900 | 26050 | 26050 | 26050 | 26050 | 134 |
| 419 | 20231228 | 123300 | 5890444200 | 26050 | 26050 | 26050 | 26050 | 35 |
| 420 | 20231228 | 123200 | 5889532450 | 26050 | 26050 | 26050 | 26050 | 81 |
| 421 | 20231228 | 123100 | 5887422400 | 26050 | 26050 | 26050 | 26050 | 38 |
| 422 | 20231228 | 123000 | 5886432500 | 26050 | 26050 | 26050 | 26050 | 48 |
| 423 | 20231228 | 122900 | 5885182100 | 26050 | 26050 | 26050 | 26050 | 20 |
| 424 | 20231228 | 122800 | 5884661100 | 26050 | 26050 | 26050 | 26050 | 548 |
| 425 | 20231228 | 122700 | 5870385700 | 26050 | 26000 | 26050 | 26000 | 183 |
| 426 | 20231228 | 122600 | 5865619000 | 26000 | 26050 | 26050 | 26000 | 107 |
| 427 | 20231228 | 122500 | 5862834200 | 26050 | 26050 | 26050 | 26050 | 122 |
| 428 | 20231228 | 122400 | 5859656100 | 26000 | 25950 | 26000 | 25950 | 1327 |
| 429 | 20231228 | 122300 | 5825176600 | 26000 | 26000 | 26000 | 25950 | 65 |
| 430 | 20231228 | 122200 | 5823487200 | 26000 | 26050 | 26050 | 26000 | 32 |
| 431 | 20231228 | 122100 | 5822654350 | 26050 | 26000 | 26050 | 26000 | 82 |
| 432 | 20231228 | 122000 | 5820518300 | 26000 | 26000 | 26050 | 26000 | 74 |
| 433 | 20231228 | 121900 | 5818594250 | 26000 | 26000 | 26000 | 25950 | 814 |
| 434 | 20231228 | 121800 | 5797438000 | 26000 | 25950 | 26000 | 25950 | 46 |
| 435 | 20231228 | 121700 | 5796242550 | 26000 | 26000 | 26000 | 26000 | 32 |
| 436 | 20231228 | 121600 | 5795410550 | 26000 | 26000 | 26000 | 26000 | 107 |
| 437 | 20231228 | 121500 | 5792628550 | 26000 | 26000 | 26000 | 25950 | 80 |
| 438 | 20231228 | 121400 | 5790548750 | 26000 | 25950 | 26000 | 25950 | 72 |
| 439 | 20231228 | 121300 | 5788677850 | 25950 | 25950 | 26000 | 25950 | 531 |
| 440 | 20231228 | 121200 | 5774898350 | 25900 | 25900 | 25950 | 25900 | 261 |
| 441 | 20231228 | 121100 | 5768136100 | 25900 | 25900 | 25900 | 25850 | 400 |
| 442 | 20231228 | 121000 | 5757777750 | 25900 | 25900 | 25950 | 25900 | 377 |
| 443 | 20231228 | 120900 | 5748012850 | 25950 | 25900 | 25950 | 25850 | 2598 |
| 444 | 20231228 | 120800 | 5680723750 | 25950 | 25950 | 25950 | 25900 | 810 |
| 445 | 20231228 | 120700 | 5659704400 | 25950 | 26000 | 26000 | 25950 | 558 |
| 446 | 20231228 | 120600 | 5645221750 | 26000 | 26000 | 26000 | 26000 | 71 |
| 447 | 20231228 | 120500 | 5643375750 | 26000 | 25950 | 26000 | 25950 | 65 |
| 448 | 20231228 | 120400 | 5641685900 | 25950 | 26050 | 26050 | 25900 | 12651 |
| 449 | 20231228 | 120300 | 5313039850 | 26050 | 26050 | 26050 | 26000 | 306 |
| 450 | 20231228 | 120200 | 5305074600 | 26050 | 26050 | 26050 | 26000 | 1193 |
| 451 | 20231228 | 120100 | 5274052600 | 26050 | 26050 | 26050 | 26050 | 86 |
| 452 | 20231228 | 120000 | 5271812300 | 26050 | 26050 | 26050 | 26050 | 170 |
| 453 | 20231228 | 115900 | 5267383800 | 26050 | 26050 | 26100 | 26050 | 174 |
| 454 | 20231228 | 115800 | 5262847700 | 26050 | 26050 | 26050 | 26050 | 247 |
| 455 | 20231228 | 115700 | 5256413350 | 26050 | 26000 | 26100 | 26000 | 241 |
| 456 | 20231228 | 115600 | 5250140000 | 26000 | 26050 | 26100 | 26000 | 520 |
| 457 | 20231228 | 115500 | 5236609700 | 26050 | 26050 | 26100 | 26050 | 587 |
| 458 | 20231228 | 115400 | 5221316850 | 26050 | 26050 | 26050 | 26050 | 544 |
| 459 | 20231228 | 115300 | 5207145650 | 26050 | 26050 | 26050 | 26050 | 136 |
| 460 | 20231228 | 115200 | 5203602850 | 26050 | 26050 | 26050 | 26050 | 36 |
| 461 | 20231228 | 115100 | 5202665050 | 26050 | 26050 | 26100 | 26050 | 586 |
| 462 | 20231228 | 115000 | 5187399450 | 26050 | 26050 | 26100 | 26050 | 534 |
| 463 | 20231228 | 114900 | 5173488600 | 26050 | 26050 | 26050 | 26050 | 646 |
| 464 | 20231228 | 114800 | 5156660300 | 26050 | 26000 | 26050 | 26000 | 369 |
| 465 | 20231228 | 114700 | 5147052000 | 26000 | 26000 | 26050 | 26000 | 363 |
| 466 | 20231228 | 114600 | 5137613200 | 26000 | 26050 | 26050 | 26000 | 266 |
| 467 | 20231228 | 114500 | 5130685100 | 26050 | 26050 | 26050 | 26000 | 86 |
| 468 | 20231228 | 114400 | 5128447300 | 26050 | 26050 | 26050 | 26050 | 56 |
| 469 | 20231228 | 114300 | 5126988500 | 26050 | 26050 | 26050 | 26050 | 560 |
| 470 | 20231228 | 114200 | 5112400500 | 26000 | 26050 | 26050 | 26000 | 277 |
| 471 | 20231228 | 114100 | 5105188900 | 26050 | 26050 | 26050 | 26050 | 290 |
| 472 | 20231228 | 114000 | 5097634400 | 26050 | 26100 | 26100 | 26050 | 1506 |
| 473 | 20231228 | 113900 | 5058393550 | 26100 | 26100 | 26100 | 26050 | 276 |
| 474 | 20231228 | 113800 | 5051202500 | 26100 | 26100 | 26150 | 26100 | 714 |
| 475 | 20231228 | 113700 | 5032564700 | 26100 | 26150 | 26150 | 26100 | 223 |
| 476 | 20231228 | 113600 | 5026742500 | 26100 | 26150 | 26150 | 26100 | 107 |
| 477 | 20231228 | 113500 | 5023949450 | 26150 | 26150 | 26150 | 26150 | 664 |
| 478 | 20231228 | 113400 | 5006585850 | 26150 | 26050 | 26150 | 26050 | 1646 |
| 479 | 20231228 | 113300 | 4963613600 | 26100 | 26100 | 26100 | 26100 | 71 |
| 480 | 20231228 | 113200 | 4961760500 | 26100 | 26150 | 26150 | 26100 | 4569 |
| 481 | 20231228 | 113100 | 4842445050 | 26100 | 26150 | 26150 | 26100 | 1382 |
| 482 | 20231228 | 113000 | 4806305900 | 26150 | 26100 | 26150 | 26100 | 1880 |
| 483 | 20231228 | 112900 | 4757179950 | 26150 | 26150 | 26150 | 26100 | 272 |
| 484 | 20231228 | 112800 | 4750078850 | 26150 | 26150 | 26150 | 26100 | 129 |
| 485 | 20231228 | 112700 | 4746706100 | 26150 | 26150 | 26150 | 26100 | 274 |
| 486 | 20231228 | 112600 | 4739551500 | 26100 | 26100 | 26150 | 26100 | 60 |
| 487 | 20231228 | 112500 | 4737984350 | 26150 | 26150 | 26150 | 26150 | 122 |
| 488 | 20231228 | 112400 | 4734794050 | 26150 | 26100 | 26150 | 26100 | 307 |
| 489 | 20231228 | 112300 | 4726780450 | 26100 | 26100 | 26100 | 26100 | 688 |
| 490 | 20231228 | 112200 | 4708823650 | 26100 | 26050 | 26150 | 26000 | 4778 |
| 491 | 20231228 | 112100 | 4584226500 | 26050 | 26050 | 26050 | 26000 | 159 |
| 492 | 20231228 | 112000 | 4580087450 | 26050 | 26050 | 26050 | 26000 | 139 |
| 493 | 20231228 | 111900 | 4576467000 | 26050 | 26050 | 26100 | 26050 | 714 |
| 494 | 20231228 | 111800 | 4557864200 | 26100 | 26050 | 26100 | 26050 | 309 |
| 495 | 20231228 | 111700 | 4549803100 | 26050 | 26100 | 26100 | 26050 | 648 |
| 496 | 20231228 | 111600 | 4532918050 | 26100 | 26050 | 26100 | 26050 | 1192 |
| 497 | 20231228 | 111500 | 4501861100 | 26100 | 26050 | 26100 | 26050 | 549 |
| 498 | 20231228 | 111400 | 4487558650 | 26100 | 26150 | 26150 | 26100 | 3439 |
| 499 | 20231228 | 111300 | 4397787550 | 26150 | 26200 | 26200 | 26150 | 1564 |
| 500 | 20231228 | 111200 | 4356888150 | 26150 | 26150 | 26200 | 26150 | 974 |
| 501 | 20231228 | 111100 | 4331407750 | 26150 | 26200 | 26200 | 26150 | 343 |
| 502 | 20231228 | 111000 | 4322421500 | 26200 | 26200 | 26200 | 26150 | 424 |
| 503 | 20231228 | 110900 | 4311315200 | 26200 | 26150 | 26200 | 26150 | 2239 |
| 504 | 20231228 | 110800 | 4252710200 | 26150 | 26100 | 26150 | 26100 | 1085 |
| 505 | 20231228 | 110700 | 4224382550 | 26100 | 26150 | 26150 | 26050 | 2276 |
| 506 | 20231228 | 110600 | 4164982650 | 26150 | 26150 | 26150 | 26100 | 733 |
| 507 | 20231228 | 110500 | 4145825500 | 26150 | 26100 | 26150 | 26050 | 3040 |
| 508 | 20231228 | 110400 | 4066470700 | 26100 | 26100 | 26100 | 26100 | 1779 |
| 509 | 20231228 | 110300 | 4020038800 | 26050 | 26050 | 26050 | 26000 | 930 |
| 510 | 20231228 | 110200 | 3995814950 | 26050 | 26050 | 26050 | 26050 | 449 |
| 511 | 20231228 | 110100 | 3984118500 | 26050 | 26050 | 26050 | 26000 | 1498 |
| 512 | 20231228 | 110000 | 3945095700 | 26000 | 26000 | 26000 | 25950 | 5334 |
| 513 | 20231228 | 105900 | 3806411750 | 26000 | 25900 | 26000 | 25900 | 3819 |
| 514 | 20231228 | 105800 | 3707310800 | 25900 | 25950 | 25950 | 25900 | 976 |
| 515 | 20231228 | 105700 | 3682027600 | 25950 | 25900 | 25950 | 25900 | 856 |
| 516 | 20231228 | 105600 | 3659824250 | 25900 | 25950 | 25950 | 25900 | 606 |
| 517 | 20231228 | 105500 | 3644106350 | 25950 | 25950 | 25950 | 25950 | 50 |
| 518 | 20231228 | 105400 | 3642808850 | 25950 | 25900 | 25950 | 25900 | 121 |
| 519 | 20231228 | 105300 | 3639669400 | 25900 | 25900 | 25950 | 25900 | 337 |
| 520 | 20231228 | 105200 | 3630939600 | 25900 | 25950 | 25950 | 25900 | 368 |
| 521 | 20231228 | 105100 | 3621402150 | 25950 | 25950 | 25950 | 25900 | 395 |
| 522 | 20231228 | 105000 | 3611152350 | 25950 | 25900 | 25950 | 25900 | 1107 |
| 523 | 20231228 | 104900 | 3582476050 | 25900 | 25900 | 25950 | 25850 | 1296 |
| 524 | 20231228 | 104800 | 3548905300 | 25850 | 25900 | 25900 | 25850 | 13 |
| 525 | 20231228 | 104700 | 3548568800 | 25850 | 25850 | 25850 | 25850 | 2966 |
| 526 | 20231228 | 104600 | 3471897700 | 25800 | 25800 | 25850 | 25800 | 197 |
| 527 | 20231228 | 104500 | 3466814800 | 25850 | 25850 | 25850 | 25800 | 887 |
| 528 | 20231228 | 104400 | 3443888700 | 25800 | 25850 | 25850 | 25800 | 372 |
| 529 | 20231228 | 104300 | 3434275000 | 25850 | 25850 | 25850 | 25850 | 231 |
| 530 | 20231228 | 104200 | 3428303650 | 25850 | 25850 | 25850 | 25800 | 115 |
| 531 | 20231228 | 104100 | 3425331150 | 25800 | 25850 | 25850 | 25800 | 282 |
| 532 | 20231228 | 104000 | 3418044850 | 25850 | 25850 | 25850 | 25800 | 190 |
| 533 | 20231228 | 103900 | 3413137350 | 25850 | 25850 | 25850 | 25850 | 926 |
| 534 | 20231228 | 103800 | 3389200250 | 25800 | 25800 | 25800 | 25800 | 1 |
| 535 | 20231228 | 103700 | 3389174450 | 25850 | 25850 | 25850 | 25800 | 1031 |
| 536 | 20231228 | 103600 | 3362537600 | 25850 | 25850 | 25850 | 25800 | 612 |
| 537 | 20231228 | 103500 | 3346735700 | 25800 | 25800 | 25800 | 25800 | 265 |
| 538 | 20231228 | 103400 | 3339898700 | 25800 | 25800 | 25850 | 25800 | 1555 |
| 539 | 20231228 | 103300 | 3299777200 | 25800 | 25800 | 25850 | 25800 | 9161 |
| 540 | 20231228 | 103200 | 3063423050 | 25800 | 25800 | 25850 | 25800 | 87 |
| 541 | 20231228 | 103100 | 3061177850 | 25800 | 25800 | 25800 | 25800 | 256 |
| 542 | 20231228 | 103000 | 3054573050 | 25800 | 25750 | 25800 | 25750 | 2341 |
| 543 | 20231228 | 102900 | 2994191050 | 25800 | 25800 | 25800 | 25800 | 563 |
| 544 | 20231228 | 102800 | 2979665650 | 25800 | 25750 | 25800 | 25750 | 2736 |
| 545 | 20231228 | 102700 | 2909080600 | 25750 | 25750 | 25800 | 25750 | 1584 |
| 546 | 20231228 | 102600 | 2868273350 | 25750 | 25750 | 25750 | 25700 | 1534 |
| 547 | 20231228 | 102500 | 2828774700 | 25700 | 25700 | 25700 | 25700 | 15 |
| 548 | 20231228 | 102400 | 2828389200 | 25750 | 25750 | 25750 | 25750 | 120 |
| 549 | 20231228 | 102300 | 2825299200 | 25750 | 25750 | 25750 | 25750 | 73 |
| 550 | 20231228 | 102200 | 2823419450 | 25750 | 25750 | 25750 | 25750 | 6 |
| 551 | 20231228 | 102100 | 2823264950 | 25750 | 25750 | 25750 | 25700 | 534 |
| 552 | 20231228 | 102000 | 2809529300 | 25750 | 25750 | 25750 | 25750 | 112 |
| 553 | 20231228 | 101900 | 2806645300 | 25750 | 25750 | 25750 | 25750 | 21 |
| 554 | 20231228 | 101800 | 2806104550 | 25750 | 25750 | 25750 | 25750 | 123 |
| 555 | 20231228 | 101700 | 2802937300 | 25750 | 25750 | 25750 | 25750 | 915 |
| 556 | 20231228 | 101600 | 2779376050 | 25750 | 25750 | 25750 | 25750 | 213 |
| 557 | 20231228 | 101500 | 2773891300 | 25750 | 25750 | 25750 | 25750 | 84 |
| 558 | 20231228 | 101400 | 2771728300 | 25700 | 25750 | 25750 | 25700 | 232 |
| 559 | 20231228 | 101300 | 2765755200 | 25700 | 25700 | 25700 | 25700 | 342 |
| 560 | 20231228 | 101200 | 2756965800 | 25700 | 25750 | 25750 | 25700 | 149 |
| 561 | 20231228 | 101100 | 2753136050 | 25750 | 25750 | 25750 | 25750 | 148 |
| 562 | 20231228 | 101000 | 2749325050 | 25750 | 25750 | 25800 | 25750 | 154 |
| 563 | 20231228 | 100900 | 2745359400 | 25800 | 25800 | 25800 | 25800 | 10 |
| 564 | 20231228 | 100800 | 2745101400 | 25750 | 25750 | 25750 | 25750 | 230 |
| 565 | 20231228 | 100700 | 2739178900 | 25700 | 25750 | 25750 | 25700 | 435 |
| 566 | 20231228 | 100600 | 2727978250 | 25750 | 25750 | 25800 | 25750 | 644 |
| 567 | 20231228 | 100500 | 2711394750 | 25750 | 25800 | 25800 | 25750 | 621 |
| 568 | 20231228 | 100400 | 2695392100 | 25800 | 25700 | 25800 | 25700 | 459 |
| 569 | 20231228 | 100300 | 2683574850 | 25700 | 25650 | 25750 | 25650 | 479 |
| 570 | 20231228 | 100200 | 2671259350 | 25650 | 25650 | 25650 | 25600 | 309 |
| 571 | 20231228 | 100100 | 2663336550 | 25650 | 25600 | 25650 | 25600 | 469 |
| 572 | 20231228 | 100000 | 2651322250 | 25650 | 25650 | 25650 | 25650 | 11 |
| 573 | 20231228 | 095900 | 2651040100 | 25600 | 25550 | 25600 | 25550 | 234 |
| 574 | 20231228 | 095800 | 2645059550 | 25600 | 25550 | 25600 | 25550 | 442 |
| 575 | 20231228 | 095700 | 2633748400 | 25550 | 25650 | 25650 | 25550 | 1206 |
| 576 | 20231228 | 095600 | 2602908200 | 25650 | 25550 | 25650 | 25550 | 218 |
| 577 | 20231228 | 095500 | 2597326800 | 25600 | 25550 | 25600 | 25550 | 1563 |
| 578 | 20231228 | 095400 | 2557385450 | 25550 | 25600 | 25600 | 25550 | 920 |
| 579 | 20231228 | 095300 | 2533833600 | 25600 | 25650 | 25650 | 25600 | 110 |
| 580 | 20231228 | 095200 | 2531017200 | 25600 | 25650 | 25650 | 25600 | 21 |
| 581 | 20231228 | 095100 | 2530479550 | 25600 | 25650 | 25650 | 25600 | 196 |
| 582 | 20231228 | 095000 | 2525452850 | 25650 | 25600 | 25650 | 25600 | 1025 |
| 583 | 20231228 | 094900 | 2499212800 | 25600 | 25600 | 25600 | 25550 | 2204 |
| 584 | 20231228 | 094800 | 2442799100 | 25600 | 25600 | 25600 | 25550 | 302 |
| 585 | 20231228 | 094700 | 2435072900 | 25600 | 25600 | 25600 | 25550 | 536 |
| 586 | 20231228 | 094600 | 2421376300 | 25600 | 25600 | 25600 | 25600 | 321 |
| 587 | 20231228 | 094500 | 2413158700 | 25600 | 25600 | 25650 | 25600 | 432 |
| 588 | 20231228 | 094400 | 2402083900 | 25600 | 25600 | 25600 | 25600 | 1114 |
| 589 | 20231228 | 094300 | 2373565500 | 25600 | 25600 | 25600 | 25600 | 153 |
| 590 | 20231228 | 094200 | 2369648700 | 25550 | 25600 | 25600 | 25550 | 518 |
| 591 | 20231228 | 094100 | 2356412850 | 25550 | 25600 | 25600 | 25550 | 567 |
| 592 | 20231228 | 094000 | 2341914700 | 25600 | 25600 | 25600 | 25550 | 150 |
| 593 | 20231228 | 093900 | 2338077200 | 25600 | 25600 | 25600 | 25550 | 277 |
| 594 | 20231228 | 093800 | 2330988200 | 25600 | 25600 | 25600 | 25600 | 1499 |
| 595 | 20231228 | 093700 | 2292613800 | 25650 | 25650 | 25650 | 25600 | 1258 |
| 596 | 20231228 | 093600 | 2260408550 | 25600 | 25650 | 25650 | 25600 | 419 |
| 597 | 20231228 | 093500 | 2249676450 | 25600 | 25650 | 25650 | 25600 | 703 |
| 598 | 20231228 | 093400 | 2231679550 | 25650 | 25600 | 25650 | 25600 | 528 |
| 599 | 20231228 | 093300 | 2218160150 | 25650 | 25650 | 25650 | 25600 | 374 |
| 600 | 20231228 | 093200 | 2208573300 | 25600 | 25650 | 25650 | 25600 | 66 |
| 601 | 20231228 | 093100 | 2206882650 | 25650 | 25700 | 25700 | 25600 | 8314 |
| 602 | 20231228 | 093000 | 1993610400 | 25750 | 25800 | 25800 | 25750 | 52 |
| 603 | 20231228 | 092900 | 1992269150 | 25750 | 25800 | 25800 | 25650 | 435 |
| 604 | 20231228 | 092800 | 1981079250 | 25700 | 25800 | 25800 | 25700 | 1603 |
| 605 | 20231228 | 092700 | 1939792550 | 25800 | 25800 | 25800 | 25800 | 595 |
| 606 | 20231228 | 092600 | 1924441550 | 25800 | 25750 | 25800 | 25700 | 417 |
| 607 | 20231228 | 092500 | 1913696600 | 25800 | 25800 | 25850 | 25650 | 2491 |
| 608 | 20231228 | 092400 | 1849446900 | 25800 | 25550 | 25850 | 25500 | 7273 |
| 609 | 20231228 | 092300 | 1662744250 | 25500 | 25600 | 25600 | 25500 | 1389 |
| 610 | 20231228 | 092200 | 1627279950 | 25600 | 25550 | 25600 | 25550 | 112 |
| 611 | 20231228 | 092100 | 1624412900 | 25550 | 25550 | 25550 | 25550 | 737 |
| 612 | 20231228 | 092000 | 1605582550 | 25550 | 25550 | 25550 | 25550 | 519 |
| 613 | 20231228 | 091900 | 1592322100 | 25550 | 25550 | 25550 | 25500 | 115 |
| 614 | 20231228 | 091800 | 1589386350 | 25600 | 25500 | 25600 | 25450 | 9256 |
| 615 | 20231228 | 091700 | 1353660450 | 25500 | 25500 | 25550 | 25450 | 667 |
| 616 | 20231228 | 091600 | 1336673000 | 25500 | 25400 | 25500 | 25400 | 4949 |
| 617 | 20231228 | 091500 | 1210742200 | 25400 | 25450 | 25450 | 25400 | 1819 |
| 618 | 20231228 | 091400 | 1164529600 | 25450 | 25450 | 25450 | 25400 | 690 |
| 619 | 20231228 | 091300 | 1146981150 | 25450 | 25450 | 25450 | 25400 | 1371 |
| 620 | 20231228 | 091200 | 1112122550 | 25500 | 25500 | 25500 | 25450 | 1566 |
| 621 | 20231228 | 091100 | 1072219800 | 25450 | 25600 | 25600 | 25450 | 3370 |
| 622 | 20231228 | 091000 | 986300950 | 25600 | 25650 | 25650 | 25500 | 11234 |
| 623 | 20231228 | 090900 | 699248250 | 25600 | 25650 | 25650 | 25600 | 772 |
| 624 | 20231228 | 090800 | 679484400 | 25600 | 25650 | 25650 | 25600 | 618 |
| 625 | 20231228 | 090700 | 663661250 | 25550 | 25650 | 25650 | 25500 | 1040 |
| 626 | 20231228 | 090600 | 637083750 | 25650 | 25600 | 25650 | 25550 | 370 |
| 627 | 20231228 | 090500 | 627615300 | 25600 | 25500 | 25600 | 25450 | 535 |
| 628 | 20231228 | 090400 | 613973700 | 25500 | 25450 | 25550 | 25300 | 9018 |
| 629 | 20231228 | 090300 | 384953700 | 25450 | 25450 | 25450 | 25350 | 2992 |
| 630 | 20231228 | 090200 | 308929050 | 25450 | 25550 | 25550 | 25450 | 5195 |
| 631 | 20231228 | 090100 | 176485700 | 25500 | 25550 | 25600 | 25500 | 3083 |
| 632 | 20231228 | 090000 | 97714100 | 25600 | 25600 | 25700 | 25550 | 3814 |