35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231226 | 195500 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 5372 |
| 3 | 20231226 | 195400 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 4 | 20231226 | 195300 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 5 | 20231226 | 195200 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 6 | 20231226 | 195100 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 7 | 20231226 | 195000 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 8 | 20231226 | 194900 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 9 | 20231226 | 194800 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 10 | 20231226 | 194700 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 11 | 20231226 | 194600 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 12 | 20231226 | 194500 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 13 | 20231226 | 194400 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 14 | 20231226 | 194300 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 15 | 20231226 | 194200 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 16 | 20231226 | 194100 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 17 | 20231226 | 194000 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 18 | 20231226 | 193900 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 19 | 20231226 | 193800 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 20 | 20231226 | 193700 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 21 | 20231226 | 193600 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 22 | 20231226 | 193500 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 23 | 20231226 | 193400 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 24 | 20231226 | 193300 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 25 | 20231226 | 193200 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 26 | 20231226 | 193100 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 27 | 20231226 | 193000 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 28 | 20231226 | 192900 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 29 | 20231226 | 192800 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 30 | 20231226 | 192700 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 31 | 20231226 | 192600 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 32 | 20231226 | 192500 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 5372 |
| 33 | 20231226 | 192400 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 34 | 20231226 | 192300 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 35 | 20231226 | 192200 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 36 | 20231226 | 192100 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 37 | 20231226 | 192000 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 38 | 20231226 | 191900 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 39 | 20231226 | 191800 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 40 | 20231226 | 191700 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 41 | 20231226 | 191600 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 42 | 20231226 | 191500 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 43 | 20231226 | 191400 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 44 | 20231226 | 191300 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 45 | 20231226 | 191200 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 46 | 20231226 | 191100 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 47 | 20231226 | 191000 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 48 | 20231226 | 190900 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 49 | 20231226 | 190800 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 50 | 20231226 | 190700 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 51 | 20231226 | 190600 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 52 | 20231226 | 190500 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 53 | 20231226 | 190400 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 54 | 20231226 | 190300 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 55 | 20231226 | 190200 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 56 | 20231226 | 190100 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 57 | 20231226 | 190000 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 58 | 20231226 | 185900 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 59 | 20231226 | 185800 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 60 | 20231226 | 185700 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 61 | 20231226 | 185600 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 62 | 20231226 | 185500 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 5372 |
| 63 | 20231226 | 185400 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 64 | 20231226 | 185300 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 65 | 20231226 | 185200 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 66 | 20231226 | 185100 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 67 | 20231226 | 185000 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 68 | 20231226 | 184900 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 69 | 20231226 | 184800 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 70 | 20231226 | 184700 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 71 | 20231226 | 184600 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 72 | 20231226 | 184500 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 73 | 20231226 | 184400 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 74 | 20231226 | 184300 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 75 | 20231226 | 184200 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 76 | 20231226 | 184100 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 77 | 20231226 | 184000 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 78 | 20231226 | 183900 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 79 | 20231226 | 183800 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 80 | 20231226 | 183700 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 81 | 20231226 | 183600 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 82 | 20231226 | 183500 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 83 | 20231226 | 183400 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 84 | 20231226 | 183300 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 85 | 20231226 | 183200 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 86 | 20231226 | 183100 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 87 | 20231226 | 183000 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 88 | 20231226 | 182900 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 89 | 20231226 | 182800 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 90 | 20231226 | 182700 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 91 | 20231226 | 182600 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 92 | 20231226 | 182500 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 5372 |
| 93 | 20231226 | 182400 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 94 | 20231226 | 182300 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 95 | 20231226 | 182200 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 96 | 20231226 | 182100 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 97 | 20231226 | 182000 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 98 | 20231226 | 181900 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 99 | 20231226 | 181800 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 100 | 20231226 | 181700 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 101 | 20231226 | 181600 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 102 | 20231226 | 181500 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 103 | 20231226 | 181400 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 104 | 20231226 | 181300 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 105 | 20231226 | 181200 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 106 | 20231226 | 181100 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 107 | 20231226 | 181000 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 108 | 20231226 | 180900 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 109 | 20231226 | 180800 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 110 | 20231226 | 180700 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 111 | 20231226 | 180600 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 112 | 20231226 | 180500 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 113 | 20231226 | 180400 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 114 | 20231226 | 180300 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 115 | 20231226 | 180200 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 116 | 20231226 | 180100 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 117 | 20231226 | 180000 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 118 | 20231226 | 175900 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 119 | 20231226 | 175800 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 120 | 20231226 | 175700 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 121 | 20231226 | 175600 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 122 | 20231226 | 175500 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 5372 |
| 123 | 20231226 | 175400 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 124 | 20231226 | 175300 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 125 | 20231226 | 175200 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 126 | 20231226 | 175100 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 127 | 20231226 | 175000 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 128 | 20231226 | 174900 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 129 | 20231226 | 174800 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 130 | 20231226 | 174700 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 131 | 20231226 | 174600 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 132 | 20231226 | 174500 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 133 | 20231226 | 174400 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 134 | 20231226 | 174300 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 135 | 20231226 | 174200 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 136 | 20231226 | 174100 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 137 | 20231226 | 174000 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 138 | 20231226 | 173900 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 139 | 20231226 | 173800 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 140 | 20231226 | 173700 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 141 | 20231226 | 173600 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 142 | 20231226 | 173500 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 143 | 20231226 | 173400 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 144 | 20231226 | 173300 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 145 | 20231226 | 173200 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 146 | 20231226 | 173100 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 147 | 20231226 | 173000 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 148 | 20231226 | 172900 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 149 | 20231226 | 172800 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 150 | 20231226 | 172700 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 151 | 20231226 | 172600 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 152 | 20231226 | 172500 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 5372 |
| 153 | 20231226 | 172400 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 154 | 20231226 | 172300 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 155 | 20231226 | 172200 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 156 | 20231226 | 172100 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 157 | 20231226 | 172000 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 158 | 20231226 | 171900 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 159 | 20231226 | 171800 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 160 | 20231226 | 171700 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 161 | 20231226 | 171600 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 162 | 20231226 | 171500 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 163 | 20231226 | 171400 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 164 | 20231226 | 171300 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 165 | 20231226 | 171200 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 166 | 20231226 | 171100 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 167 | 20231226 | 171000 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 168 | 20231226 | 170900 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 169 | 20231226 | 170800 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 170 | 20231226 | 170700 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 171 | 20231226 | 170600 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 172 | 20231226 | 170500 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 173 | 20231226 | 170400 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 174 | 20231226 | 170300 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 175 | 20231226 | 170200 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 176 | 20231226 | 170100 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 177 | 20231226 | 170000 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 178 | 20231226 | 165900 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 179 | 20231226 | 165800 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 180 | 20231226 | 165700 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 181 | 20231226 | 165600 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 182 | 20231226 | 165500 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 5372 |
| 183 | 20231226 | 165400 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 184 | 20231226 | 165300 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 185 | 20231226 | 165200 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 186 | 20231226 | 165100 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 187 | 20231226 | 165000 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 188 | 20231226 | 164900 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 189 | 20231226 | 164800 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 190 | 20231226 | 164700 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 191 | 20231226 | 164600 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 192 | 20231226 | 164500 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 193 | 20231226 | 164400 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 194 | 20231226 | 164300 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 195 | 20231226 | 164200 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 196 | 20231226 | 164100 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 197 | 20231226 | 164000 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 198 | 20231226 | 163900 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 199 | 20231226 | 163800 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 200 | 20231226 | 163700 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 201 | 20231226 | 163600 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 202 | 20231226 | 163500 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 203 | 20231226 | 163400 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 204 | 20231226 | 163300 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 205 | 20231226 | 163200 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 206 | 20231226 | 163100 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 207 | 20231226 | 163000 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 208 | 20231226 | 162900 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 209 | 20231226 | 162800 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 210 | 20231226 | 162700 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 211 | 20231226 | 162600 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 212 | 20231226 | 162500 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 5372 |
| 213 | 20231226 | 162400 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 214 | 20231226 | 162300 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 215 | 20231226 | 162200 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 216 | 20231226 | 162100 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 217 | 20231226 | 162000 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 218 | 20231226 | 161900 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 219 | 20231226 | 161800 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 220 | 20231226 | 161700 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 221 | 20231226 | 161600 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 222 | 20231226 | 161500 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 223 | 20231226 | 161400 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 224 | 20231226 | 161300 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 225 | 20231226 | 161200 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 226 | 20231226 | 161100 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 227 | 20231226 | 161000 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 228 | 20231226 | 160900 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 229 | 20231226 | 160800 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 230 | 20231226 | 160700 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 231 | 20231226 | 160600 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 232 | 20231226 | 160500 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 233 | 20231226 | 160400 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 234 | 20231226 | 160300 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 235 | 20231226 | 160200 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 236 | 20231226 | 160100 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 237 | 20231226 | 160000 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 238 | 20231226 | 155900 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 239 | 20231226 | 155800 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 240 | 20231226 | 155700 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 241 | 20231226 | 155600 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 242 | 20231226 | 155500 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 5372 |
| 243 | 20231226 | 155400 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 244 | 20231226 | 155300 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 245 | 20231226 | 155200 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 246 | 20231226 | 155100 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 247 | 20231226 | 155000 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 248 | 20231226 | 154900 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 249 | 20231226 | 154800 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 250 | 20231226 | 154700 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 251 | 20231226 | 154600 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 252 | 20231226 | 154500 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 253 | 20231226 | 154400 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 254 | 20231226 | 154300 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 255 | 20231226 | 154200 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 256 | 20231226 | 154100 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 257 | 20231226 | 154000 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 258 | 20231226 | 153900 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 259 | 20231226 | 153800 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 260 | 20231226 | 153700 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 261 | 20231226 | 153600 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 262 | 20231226 | 153500 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 263 | 20231226 | 153400 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 264 | 20231226 | 153300 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 265 | 20231226 | 153200 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 266 | 20231226 | 153100 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 267 | 20231226 | 153000 | 8560351150 | 21600 | 21600 | 21600 | 21600 | 5372 |
| 268 | 20231226 | 152900 | 8444315950 | 21650 | 21650 | 21650 | 21650 | 0 |
| 269 | 20231226 | 152800 | 8444315950 | 21650 | 21650 | 21650 | 21650 | 0 |
| 270 | 20231226 | 152700 | 8444315950 | 21650 | 21650 | 21650 | 21650 | 0 |
| 271 | 20231226 | 152600 | 8444315950 | 21650 | 21650 | 21650 | 21650 | 0 |
| 272 | 20231226 | 152500 | 8444315950 | 21650 | 21650 | 21650 | 21650 | 0 |
| 273 | 20231226 | 152400 | 8444315950 | 21650 | 21650 | 21650 | 21650 | 0 |
| 274 | 20231226 | 152300 | 8444315950 | 21650 | 21650 | 21650 | 21650 | 0 |
| 275 | 20231226 | 152200 | 8444315950 | 21650 | 21650 | 21650 | 21650 | 0 |
| 276 | 20231226 | 152100 | 8444315950 | 21650 | 21650 | 21650 | 21650 | 0 |
| 277 | 20231226 | 152000 | 8444315950 | 21650 | 21650 | 21650 | 21650 | 0 |
| 278 | 20231226 | 151900 | 8444315950 | 21650 | 21650 | 21700 | 21650 | 1065 |
| 279 | 20231226 | 151800 | 8421245500 | 21600 | 21650 | 21650 | 21600 | 95 |
| 280 | 20231226 | 151700 | 8419191750 | 21650 | 21600 | 21650 | 21600 | 623 |
| 281 | 20231226 | 151600 | 8405705100 | 21600 | 21600 | 21600 | 21600 | 309 |
| 282 | 20231226 | 151500 | 8399030700 | 21600 | 21650 | 21650 | 21550 | 2095 |
| 283 | 20231226 | 151400 | 8353826000 | 21650 | 21650 | 21650 | 21650 | 478 |
| 284 | 20231226 | 151300 | 8343477300 | 21650 | 21650 | 21700 | 21650 | 139 |
| 285 | 20231226 | 151200 | 8340467550 | 21650 | 21650 | 21650 | 21650 | 371 |
| 286 | 20231226 | 151100 | 8332435400 | 21650 | 21700 | 21700 | 21650 | 205 |
| 287 | 20231226 | 151000 | 8327993250 | 21700 | 21650 | 21700 | 21650 | 155 |
| 288 | 20231226 | 150900 | 8324632100 | 21650 | 21600 | 21650 | 21600 | 56 |
| 289 | 20231226 | 150800 | 8323419750 | 21650 | 21600 | 21650 | 21500 | 1087 |
| 290 | 20231226 | 150700 | 8299950650 | 21600 | 21600 | 21600 | 21500 | 5500 |
| 291 | 20231226 | 150600 | 8181443150 | 21600 | 21600 | 21600 | 21600 | 301 |
| 292 | 20231226 | 150500 | 8174941550 | 21600 | 21650 | 21650 | 21600 | 710 |
| 293 | 20231226 | 150400 | 8159604050 | 21600 | 21600 | 21650 | 21600 | 266 |
| 294 | 20231226 | 150300 | 8153858300 | 21600 | 21650 | 21650 | 21550 | 2042 |
| 295 | 20231226 | 150200 | 8109716950 | 21650 | 21700 | 21700 | 21650 | 326 |
| 296 | 20231226 | 150100 | 8102657850 | 21700 | 21700 | 21750 | 21700 | 132 |
| 297 | 20231226 | 150000 | 8099793250 | 21700 | 21700 | 21700 | 21700 | 756 |
| 298 | 20231226 | 145900 | 8083388050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 299 | 20231226 | 145800 | 8083388050 | 21750 | 21700 | 21750 | 21700 | 208 |
| 300 | 20231226 | 145700 | 8078874050 | 21700 | 21700 | 21700 | 21700 | 462 |
| 301 | 20231226 | 145600 | 8068848650 | 21700 | 21700 | 21700 | 21650 | 772 |
| 302 | 20231226 | 145500 | 8052110000 | 21700 | 21700 | 21750 | 21700 | 379 |
| 303 | 20231226 | 145400 | 8043885650 | 21700 | 21700 | 21700 | 21700 | 135 |
| 304 | 20231226 | 145300 | 8040956150 | 21700 | 21700 | 21700 | 21700 | 119 |
| 305 | 20231226 | 145200 | 8038373850 | 21700 | 21700 | 21700 | 21700 | 235 |
| 306 | 20231226 | 145100 | 8033274350 | 21700 | 21700 | 21700 | 21700 | 46 |
| 307 | 20231226 | 145000 | 8032276150 | 21700 | 21700 | 21700 | 21700 | 724 |
| 308 | 20231226 | 144900 | 8016565350 | 21650 | 21650 | 21650 | 21650 | 85 |
| 309 | 20231226 | 144800 | 8014725100 | 21650 | 21650 | 21650 | 21650 | 60 |
| 310 | 20231226 | 144700 | 8013426100 | 21650 | 21650 | 21700 | 21650 | 109 |
| 311 | 20231226 | 144600 | 8011066150 | 21700 | 21650 | 21700 | 21650 | 169 |
| 312 | 20231226 | 144500 | 8007407250 | 21700 | 21750 | 21750 | 21650 | 1543 |
| 313 | 20231226 | 144400 | 7973970950 | 21750 | 21700 | 21750 | 21700 | 537 |
| 314 | 20231226 | 144300 | 7962318000 | 21700 | 21750 | 21750 | 21700 | 50 |
| 315 | 20231226 | 144200 | 7961231850 | 21750 | 21750 | 21750 | 21750 | 5 |
| 316 | 20231226 | 144100 | 7961123100 | 21750 | 21750 | 21800 | 21750 | 773 |
| 317 | 20231226 | 144000 | 7944310300 | 21800 | 21800 | 21800 | 21800 | 1 |
| 318 | 20231226 | 143900 | 7944288500 | 21750 | 21800 | 21800 | 21750 | 6 |
| 319 | 20231226 | 143800 | 7944157950 | 21750 | 21750 | 21750 | 21750 | 26 |
| 320 | 20231226 | 143700 | 7943592450 | 21800 | 21850 | 21850 | 21750 | 458 |
| 321 | 20231226 | 143600 | 7933594900 | 21850 | 21800 | 21850 | 21800 | 180 |
| 322 | 20231226 | 143500 | 7929670750 | 21800 | 21850 | 21850 | 21800 | 156 |
| 323 | 20231226 | 143400 | 7926263450 | 21850 | 21850 | 21850 | 21850 | 101 |
| 324 | 20231226 | 143300 | 7924056600 | 21800 | 21800 | 21800 | 21800 | 1 |
| 325 | 20231226 | 143200 | 7924034800 | 21850 | 21800 | 21850 | 21800 | 420 |
| 326 | 20231226 | 143100 | 7914876200 | 21750 | 21750 | 21750 | 21750 | 104 |
| 327 | 20231226 | 143000 | 7912614200 | 21750 | 21700 | 21750 | 21700 | 248 |
| 328 | 20231226 | 142900 | 7907221950 | 21700 | 21800 | 21800 | 21650 | 5619 |
| 329 | 20231226 | 142800 | 7785372300 | 21800 | 21750 | 21800 | 21750 | 140 |
| 330 | 20231226 | 142700 | 7782320400 | 21750 | 21700 | 21750 | 21700 | 196 |
| 331 | 20231226 | 142600 | 7778058650 | 21750 | 21750 | 21750 | 21750 | 117 |
| 332 | 20231226 | 142500 | 7775513900 | 21750 | 21700 | 21800 | 21700 | 376 |
| 333 | 20231226 | 142400 | 7767343700 | 21800 | 21800 | 21800 | 21750 | 53 |
| 334 | 20231226 | 142300 | 7766189550 | 21800 | 21800 | 21800 | 21800 | 4 |
| 335 | 20231226 | 142200 | 7766102350 | 21750 | 21750 | 21750 | 21750 | 147 |
| 336 | 20231226 | 142100 | 7762905100 | 21800 | 21800 | 21800 | 21750 | 36 |
| 337 | 20231226 | 142000 | 7762121550 | 21750 | 21850 | 21850 | 21750 | 401 |
| 338 | 20231226 | 141900 | 7753386900 | 21850 | 21900 | 21900 | 21850 | 101 |
| 339 | 20231226 | 141800 | 7751180000 | 21850 | 21850 | 21950 | 21850 | 4050 |
| 340 | 20231226 | 141700 | 7662534750 | 21850 | 21750 | 21850 | 21750 | 2461 |
| 341 | 20231226 | 141600 | 7608945750 | 21700 | 21750 | 21750 | 21700 | 40 |
| 342 | 20231226 | 141500 | 7608077700 | 21750 | 21650 | 21750 | 21650 | 220 |
| 343 | 20231226 | 141400 | 7603314550 | 21650 | 21700 | 21700 | 21650 | 204 |
| 344 | 20231226 | 141300 | 7598891300 | 21700 | 21650 | 21700 | 21650 | 26 |
| 345 | 20231226 | 141200 | 7598328350 | 21700 | 21650 | 21700 | 21650 | 76 |
| 346 | 20231226 | 141100 | 7596682850 | 21650 | 21650 | 21700 | 21650 | 62 |
| 347 | 20231226 | 141000 | 7595339650 | 21650 | 21650 | 21650 | 21650 | 55 |
| 348 | 20231226 | 140900 | 7594148900 | 21700 | 21700 | 21750 | 21700 | 192 |
| 349 | 20231226 | 140800 | 7589982450 | 21700 | 21700 | 21750 | 21650 | 153 |
| 350 | 20231226 | 140700 | 7586663800 | 21700 | 21700 | 21700 | 21700 | 206 |
| 351 | 20231226 | 140600 | 7582193600 | 21650 | 21650 | 21700 | 21650 | 24 |
| 352 | 20231226 | 140500 | 7581672900 | 21700 | 21650 | 21700 | 21650 | 520 |
| 353 | 20231226 | 140400 | 7570391200 | 21700 | 21600 | 21700 | 21600 | 86 |
| 354 | 20231226 | 140300 | 7568530250 | 21600 | 21650 | 21650 | 21600 | 1145 |
| 355 | 20231226 | 140200 | 7543794100 | 21650 | 21650 | 21650 | 21650 | 576 |
| 356 | 20231226 | 140100 | 7531323700 | 21650 | 21700 | 21700 | 21650 | 1148 |
| 357 | 20231226 | 140000 | 7506459800 | 21750 | 21700 | 21750 | 21700 | 132 |
| 358 | 20231226 | 135900 | 7503589450 | 21750 | 21750 | 21800 | 21700 | 38 |
| 359 | 20231226 | 135800 | 7502763050 | 21750 | 21700 | 21750 | 21700 | 856 |
| 360 | 20231226 | 135700 | 7484148100 | 21650 | 21700 | 21700 | 21650 | 779 |
| 361 | 20231226 | 135600 | 7467282050 | 21700 | 21700 | 21700 | 21700 | 1 |
| 362 | 20231226 | 135500 | 7467260350 | 21700 | 21750 | 21750 | 21700 | 76 |
| 363 | 20231226 | 135400 | 7465611100 | 21700 | 21700 | 21750 | 21700 | 335 |
| 364 | 20231226 | 135300 | 7458341000 | 21700 | 21800 | 21800 | 21700 | 110 |
| 365 | 20231226 | 135200 | 7455944600 | 21750 | 21700 | 21750 | 21700 | 497 |
| 366 | 20231226 | 135100 | 7445139100 | 21700 | 21700 | 21700 | 21700 | 35 |
| 367 | 20231226 | 135000 | 7444379600 | 21800 | 21800 | 21800 | 21800 | 0 |
| 368 | 20231226 | 134900 | 7444379600 | 21800 | 21750 | 21800 | 21750 | 16 |
| 369 | 20231226 | 134800 | 7444031300 | 21800 | 21700 | 21800 | 21700 | 76 |
| 370 | 20231226 | 134700 | 7442379500 | 21700 | 21700 | 21700 | 21700 | 124 |
| 371 | 20231226 | 134600 | 7439688700 | 21700 | 21750 | 21800 | 21700 | 953 |
| 372 | 20231226 | 134500 | 7418976600 | 21700 | 21700 | 21700 | 21700 | 852 |
| 373 | 20231226 | 134400 | 7400488200 | 21700 | 21700 | 21700 | 21700 | 883 |
| 374 | 20231226 | 134300 | 7381327100 | 21800 | 21800 | 21800 | 21750 | 138 |
| 375 | 20231226 | 134200 | 7378323700 | 21750 | 21800 | 21800 | 21750 | 3755 |
| 376 | 20231226 | 134100 | 7296557600 | 21800 | 21800 | 21850 | 21800 | 229 |
| 377 | 20231226 | 134000 | 7291565250 | 21800 | 21850 | 21850 | 21800 | 570 |
| 378 | 20231226 | 133900 | 7279129200 | 21850 | 21850 | 21850 | 21850 | 10 |
| 379 | 20231226 | 133800 | 7278910700 | 21850 | 21850 | 21850 | 21850 | 400 |
| 380 | 20231226 | 133700 | 7270170700 | 21850 | 21850 | 21850 | 21850 | 531 |
| 381 | 20231226 | 133600 | 7258568350 | 21850 | 21850 | 21850 | 21850 | 60 |
| 382 | 20231226 | 133500 | 7257257350 | 21850 | 21850 | 21850 | 21850 | 70 |
| 383 | 20231226 | 133400 | 7255727850 | 21850 | 21850 | 21900 | 21850 | 479 |
| 384 | 20231226 | 133300 | 7245261100 | 21900 | 21850 | 21900 | 21850 | 91 |
| 385 | 20231226 | 133200 | 7243272700 | 21900 | 21850 | 21900 | 21850 | 179 |
| 386 | 20231226 | 133100 | 7239361500 | 21850 | 21850 | 21900 | 21850 | 88 |
| 387 | 20231226 | 133000 | 7237438650 | 21900 | 21900 | 21900 | 21900 | 5 |
| 388 | 20231226 | 132900 | 7237329150 | 21900 | 21850 | 21900 | 21850 | 45 |
| 389 | 20231226 | 132800 | 7236345800 | 21900 | 21900 | 21950 | 21900 | 18 |
| 390 | 20231226 | 132700 | 7235951550 | 21950 | 21900 | 21950 | 21900 | 662 |
| 391 | 20231226 | 132600 | 7221453700 | 21950 | 21900 | 21950 | 21900 | 499 |
| 392 | 20231226 | 132500 | 7210513600 | 21950 | 21950 | 21950 | 21900 | 389 |
| 393 | 20231226 | 132400 | 7201994150 | 21900 | 21950 | 22000 | 21900 | 490 |
| 394 | 20231226 | 132300 | 7191256350 | 21950 | 21950 | 22000 | 21950 | 79 |
| 395 | 20231226 | 132200 | 7189521250 | 21950 | 22000 | 22000 | 21950 | 38 |
| 396 | 20231226 | 132100 | 7188687100 | 22000 | 21950 | 22000 | 21950 | 226 |
| 397 | 20231226 | 132000 | 7183724450 | 21950 | 21950 | 21950 | 21950 | 73 |
| 398 | 20231226 | 131900 | 7182122100 | 21950 | 21900 | 22000 | 21900 | 1631 |
| 399 | 20231226 | 131800 | 7146335050 | 21900 | 21900 | 21950 | 21900 | 2432 |
| 400 | 20231226 | 131700 | 7093074200 | 21900 | 21900 | 21900 | 21900 | 1 |
| 401 | 20231226 | 131600 | 7093052300 | 21900 | 21950 | 21950 | 21900 | 144 |
| 402 | 20231226 | 131500 | 7089898100 | 21950 | 21950 | 21950 | 21900 | 82 |
| 403 | 20231226 | 131400 | 7088099950 | 21900 | 21950 | 21950 | 21900 | 500 |
| 404 | 20231226 | 131300 | 7077142200 | 22000 | 21950 | 22000 | 21950 | 684 |
| 405 | 20231226 | 131200 | 7062128200 | 21950 | 22000 | 22000 | 21950 | 27 |
| 406 | 20231226 | 131100 | 7061535500 | 21950 | 22000 | 22000 | 21950 | 632 |
| 407 | 20231226 | 131000 | 7047663000 | 22000 | 22000 | 22000 | 22000 | 49 |
| 408 | 20231226 | 130900 | 7046585000 | 22000 | 22000 | 22000 | 21950 | 346 |
| 409 | 20231226 | 130800 | 7038990200 | 21950 | 22000 | 22000 | 21950 | 247 |
| 410 | 20231226 | 130700 | 7033566250 | 22000 | 21950 | 22000 | 21950 | 159 |
| 411 | 20231226 | 130600 | 7030076150 | 22000 | 21950 | 22000 | 21950 | 62 |
| 412 | 20231226 | 130500 | 7028713350 | 22000 | 21950 | 22000 | 21950 | 210 |
| 413 | 20231226 | 130400 | 7024098400 | 21950 | 22000 | 22000 | 21950 | 191 |
| 414 | 20231226 | 130300 | 7019904850 | 21950 | 21950 | 22000 | 21950 | 223 |
| 415 | 20231226 | 130200 | 7015009950 | 21950 | 21950 | 21950 | 21950 | 131 |
| 416 | 20231226 | 130100 | 7012134500 | 22000 | 22000 | 22000 | 21950 | 141 |
| 417 | 20231226 | 130000 | 7009039000 | 22000 | 21900 | 22000 | 21900 | 868 |
| 418 | 20231226 | 125900 | 6990004700 | 21900 | 21950 | 21950 | 21900 | 143 |
| 419 | 20231226 | 125800 | 6986872450 | 21950 | 22000 | 22000 | 21950 | 1271 |
| 420 | 20231226 | 125700 | 6958936300 | 22000 | 22000 | 22000 | 22000 | 377 |
| 421 | 20231226 | 125600 | 6950642300 | 22050 | 22000 | 22050 | 22000 | 44 |
| 422 | 20231226 | 125500 | 6949674200 | 22000 | 22000 | 22050 | 22000 | 388 |
| 423 | 20231226 | 125400 | 6941138150 | 22050 | 22000 | 22050 | 22000 | 186 |
| 424 | 20231226 | 125300 | 6937046050 | 22000 | 21950 | 22000 | 21950 | 80 |
| 425 | 20231226 | 125200 | 6935290000 | 22000 | 22000 | 22000 | 22000 | 203 |
| 426 | 20231226 | 125100 | 6930824000 | 22000 | 22000 | 22000 | 22000 | 592 |
| 427 | 20231226 | 125000 | 6917800000 | 22000 | 22000 | 22000 | 22000 | 158 |
| 428 | 20231226 | 124900 | 6914324000 | 22050 | 22000 | 22050 | 22000 | 27 |
| 429 | 20231226 | 124800 | 6913728900 | 22000 | 22000 | 22050 | 22000 | 7 |
| 430 | 20231226 | 124700 | 6913574750 | 22000 | 22050 | 22050 | 22000 | 737 |
| 431 | 20231226 | 124600 | 6897332900 | 22000 | 22000 | 22000 | 22000 | 444 |
| 432 | 20231226 | 124500 | 6887564900 | 21950 | 21950 | 22000 | 21950 | 375 |
| 433 | 20231226 | 124400 | 6879333400 | 21950 | 22000 | 22000 | 21950 | 184 |
| 434 | 20231226 | 124300 | 6875285600 | 22000 | 21950 | 22000 | 21950 | 646 |
| 435 | 20231226 | 124200 | 6861089250 | 22000 | 22000 | 22000 | 21950 | 162 |
| 436 | 20231226 | 124100 | 6857532300 | 21950 | 21950 | 21950 | 21950 | 338 |
| 437 | 20231226 | 124000 | 6850113200 | 21950 | 21900 | 21950 | 21900 | 293 |
| 438 | 20231226 | 123900 | 6843696450 | 21900 | 21950 | 21950 | 21900 | 683 |
| 439 | 20231226 | 123800 | 6828706250 | 21900 | 21900 | 21950 | 21900 | 236 |
| 440 | 20231226 | 123700 | 6823537800 | 21900 | 21950 | 21950 | 21900 | 5 |
| 441 | 20231226 | 123600 | 6823428200 | 21900 | 21950 | 21950 | 21900 | 103 |
| 442 | 20231226 | 123500 | 6821171900 | 21950 | 21950 | 22000 | 21950 | 340 |
| 443 | 20231226 | 123400 | 6813708850 | 21950 | 21950 | 21950 | 21950 | 540 |
| 444 | 20231226 | 123300 | 6801855850 | 22000 | 21950 | 22000 | 21950 | 132 |
| 445 | 20231226 | 123200 | 6798958400 | 22000 | 22000 | 22000 | 22000 | 6 |
| 446 | 20231226 | 123100 | 6798826400 | 21950 | 21950 | 22000 | 21950 | 204 |
| 447 | 20231226 | 123000 | 6794346450 | 22000 | 22000 | 22000 | 22000 | 103 |
| 448 | 20231226 | 122900 | 6792080450 | 22000 | 22000 | 22000 | 21950 | 459 |
| 449 | 20231226 | 122800 | 6781985050 | 22000 | 22000 | 22000 | 22000 | 678 |
| 450 | 20231226 | 122700 | 6767069050 | 22050 | 22000 | 22050 | 22000 | 366 |
| 451 | 20231226 | 122600 | 6759016800 | 22000 | 22050 | 22050 | 22000 | 236 |
| 452 | 20231226 | 122500 | 6753819750 | 22000 | 22000 | 22000 | 22000 | 50 |
| 453 | 20231226 | 122400 | 6752719750 | 22050 | 22000 | 22050 | 22000 | 248 |
| 454 | 20231226 | 122300 | 6747263650 | 22000 | 22000 | 22050 | 22000 | 332 |
| 455 | 20231226 | 122200 | 6739951450 | 22050 | 22000 | 22050 | 22000 | 52 |
| 456 | 20231226 | 122100 | 6738807250 | 22000 | 22050 | 22050 | 22000 | 221 |
| 457 | 20231226 | 122000 | 6733943600 | 21950 | 22000 | 22050 | 21950 | 218 |
| 458 | 20231226 | 121900 | 6729147750 | 22000 | 22000 | 22000 | 22000 | 133 |
| 459 | 20231226 | 121800 | 6726221750 | 22000 | 22000 | 22050 | 22000 | 53 |
| 460 | 20231226 | 121700 | 6725055700 | 22000 | 22000 | 22050 | 22000 | 74 |
| 461 | 20231226 | 121600 | 6723427650 | 22050 | 22050 | 22050 | 22000 | 137 |
| 462 | 20231226 | 121500 | 6720413500 | 22000 | 22000 | 22000 | 22000 | 28 |
| 463 | 20231226 | 121400 | 6719797500 | 22000 | 22100 | 22100 | 22000 | 248 |
| 464 | 20231226 | 121300 | 6714330150 | 22100 | 22050 | 22100 | 22050 | 259 |
| 465 | 20231226 | 121200 | 6708614200 | 22100 | 22050 | 22100 | 22050 | 30 |
| 466 | 20231226 | 121100 | 6707952650 | 22050 | 22050 | 22100 | 22050 | 189 |
| 467 | 20231226 | 121000 | 6703782650 | 22050 | 22050 | 22100 | 22050 | 376 |
| 468 | 20231226 | 120900 | 6695491700 | 22050 | 22100 | 22100 | 22050 | 877 |
| 469 | 20231226 | 120800 | 6676153100 | 22100 | 21950 | 22100 | 21950 | 896 |
| 470 | 20231226 | 120700 | 6656421750 | 22000 | 21950 | 22000 | 21950 | 167 |
| 471 | 20231226 | 120600 | 6652756050 | 22000 | 22000 | 22000 | 21950 | 99 |
| 472 | 20231226 | 120500 | 6650580150 | 22000 | 22000 | 22000 | 22000 | 17 |
| 473 | 20231226 | 120400 | 6650206150 | 22000 | 21950 | 22000 | 21950 | 134 |
| 474 | 20231226 | 120300 | 6647264700 | 21950 | 21950 | 21950 | 21950 | 140 |
| 475 | 20231226 | 120200 | 6644191700 | 21950 | 21950 | 21950 | 21950 | 270 |
| 476 | 20231226 | 120100 | 6638265200 | 22000 | 21950 | 22000 | 21950 | 281 |
| 477 | 20231226 | 120000 | 6632088400 | 21950 | 21950 | 21950 | 21900 | 104 |
| 478 | 20231226 | 115900 | 6629806100 | 21950 | 21950 | 21950 | 21900 | 525 |
| 479 | 20231226 | 115800 | 6618301950 | 21950 | 21900 | 21950 | 21900 | 71 |
| 480 | 20231226 | 115700 | 6616744750 | 21900 | 21850 | 21900 | 21850 | 502 |
| 481 | 20231226 | 115600 | 6605753350 | 21850 | 21950 | 21950 | 21850 | 1087 |
| 482 | 20231226 | 115500 | 6581948700 | 21950 | 21950 | 21950 | 21900 | 446 |
| 483 | 20231226 | 115400 | 6572162300 | 21950 | 21950 | 21950 | 21950 | 118 |
| 484 | 20231226 | 115300 | 6569572200 | 21950 | 21950 | 21950 | 21950 | 75 |
| 485 | 20231226 | 115200 | 6567925950 | 21950 | 22000 | 22000 | 21950 | 185 |
| 486 | 20231226 | 115100 | 6563864950 | 22000 | 21900 | 22000 | 21900 | 54 |
| 487 | 20231226 | 115000 | 6562677400 | 21900 | 21900 | 21950 | 21900 | 484 |
| 488 | 20231226 | 114900 | 6552075150 | 21900 | 21900 | 21900 | 21900 | 642 |
| 489 | 20231226 | 114800 | 6538015350 | 21900 | 21900 | 21900 | 21900 | 7 |
| 490 | 20231226 | 114700 | 6537862050 | 21950 | 21950 | 21950 | 21900 | 381 |
| 491 | 20231226 | 114600 | 6529506900 | 21950 | 22000 | 22000 | 21950 | 113 |
| 492 | 20231226 | 114500 | 6527021000 | 22000 | 21950 | 22000 | 21950 | 466 |
| 493 | 20231226 | 114400 | 6516777800 | 21950 | 21950 | 22000 | 21950 | 1265 |
| 494 | 20231226 | 114300 | 6489000750 | 21950 | 21900 | 21950 | 21900 | 16 |
| 495 | 20231226 | 114200 | 6488649800 | 21900 | 21950 | 21950 | 21900 | 336 |
| 496 | 20231226 | 114100 | 6481291350 | 21950 | 21950 | 21950 | 21900 | 291 |
| 497 | 20231226 | 114000 | 6474917650 | 21900 | 21900 | 21950 | 21900 | 281 |
| 498 | 20231226 | 113900 | 6468763300 | 21950 | 21900 | 21950 | 21900 | 158 |
| 499 | 20231226 | 113800 | 6465302600 | 21900 | 21950 | 21950 | 21900 | 137 |
| 500 | 20231226 | 113700 | 6462302150 | 21950 | 21950 | 21950 | 21950 | 117 |
| 501 | 20231226 | 113600 | 6459734000 | 21950 | 22000 | 22000 | 21950 | 195 |
| 502 | 20231226 | 113500 | 6455453700 | 21950 | 22100 | 22100 | 21950 | 615 |
| 503 | 20231226 | 113400 | 6441898950 | 22100 | 22000 | 22100 | 22000 | 1241 |
| 504 | 20231226 | 113300 | 6414563800 | 21950 | 21900 | 21950 | 21900 | 658 |
| 505 | 20231226 | 113200 | 6400127300 | 21900 | 21900 | 21900 | 21900 | 200 |
| 506 | 20231226 | 113100 | 6395747300 | 21900 | 21850 | 21900 | 21850 | 638 |
| 507 | 20231226 | 113000 | 6381778750 | 21850 | 21850 | 21900 | 21850 | 51 |
| 508 | 20231226 | 112900 | 6380664250 | 21850 | 21900 | 21900 | 21850 | 259 |
| 509 | 20231226 | 112800 | 6375004950 | 21900 | 21900 | 21900 | 21900 | 39 |
| 510 | 20231226 | 112700 | 6374150850 | 21950 | 21850 | 21950 | 21800 | 614 |
| 511 | 20231226 | 112600 | 6360719750 | 21850 | 21850 | 21850 | 21850 | 73 |
| 512 | 20231226 | 112500 | 6359124700 | 21850 | 21900 | 21900 | 21850 | 1235 |
| 513 | 20231226 | 112400 | 6332135200 | 21900 | 21900 | 21950 | 21900 | 484 |
| 514 | 20231226 | 112300 | 6321535450 | 21900 | 21900 | 21950 | 21900 | 1371 |
| 515 | 20231226 | 112200 | 6291487900 | 21950 | 21950 | 22000 | 21950 | 202 |
| 516 | 20231226 | 112100 | 6287053950 | 21950 | 21950 | 21950 | 21950 | 132 |
| 517 | 20231226 | 112000 | 6284156550 | 21950 | 21950 | 21950 | 21950 | 813 |
| 518 | 20231226 | 111900 | 6266311200 | 21950 | 21900 | 22000 | 21900 | 663 |
| 519 | 20231226 | 111800 | 6251758950 | 21900 | 21950 | 21950 | 21900 | 834 |
| 520 | 20231226 | 111700 | 6233452700 | 22000 | 22000 | 22000 | 22000 | 202 |
| 521 | 20231226 | 111600 | 6229008700 | 22050 | 22050 | 22100 | 22050 | 40 |
| 522 | 20231226 | 111500 | 6228126400 | 22050 | 22100 | 22100 | 22050 | 417 |
| 523 | 20231226 | 111400 | 6218930000 | 22100 | 22100 | 22150 | 22100 | 546 |
| 524 | 20231226 | 111300 | 6206863150 | 22100 | 22150 | 22150 | 22100 | 175 |
| 525 | 20231226 | 111200 | 6202990650 | 22150 | 22100 | 22150 | 22100 | 708 |
| 526 | 20231226 | 111100 | 6187338750 | 22150 | 22150 | 22150 | 22100 | 426 |
| 527 | 20231226 | 111000 | 6177911400 | 22150 | 22100 | 22200 | 22100 | 1796 |
| 528 | 20231226 | 110900 | 6138124950 | 22200 | 22150 | 22200 | 22150 | 374 |
| 529 | 20231226 | 110800 | 6129839050 | 22150 | 22100 | 22150 | 22100 | 148 |
| 530 | 20231226 | 110700 | 6126561050 | 22100 | 22150 | 22150 | 22100 | 192 |
| 531 | 20231226 | 110600 | 6122308500 | 22150 | 22150 | 22200 | 22100 | 734 |
| 532 | 20231226 | 110500 | 6106049400 | 22150 | 22100 | 22200 | 22100 | 939 |
| 533 | 20231226 | 110400 | 6085265050 | 22050 | 22100 | 22100 | 22050 | 95 |
| 534 | 20231226 | 110300 | 6083166050 | 22100 | 22100 | 22100 | 22050 | 504 |
| 535 | 20231226 | 110200 | 6072027900 | 22150 | 22100 | 22150 | 22100 | 657 |
| 536 | 20231226 | 110100 | 6057504150 | 22150 | 22150 | 22200 | 22050 | 1309 |
| 537 | 20231226 | 110000 | 6028560950 | 22150 | 22150 | 22150 | 22100 | 1059 |
| 538 | 20231226 | 105900 | 6005112150 | 22150 | 22100 | 22150 | 22100 | 452 |
| 539 | 20231226 | 105800 | 5995112400 | 22100 | 22050 | 22100 | 22050 | 78 |
| 540 | 20231226 | 105700 | 5993391550 | 22050 | 22050 | 22050 | 22000 | 991 |
| 541 | 20231226 | 105600 | 5971541350 | 22000 | 21950 | 22000 | 21950 | 609 |
| 542 | 20231226 | 105500 | 5958145200 | 21950 | 21900 | 21950 | 21900 | 430 |
| 543 | 20231226 | 105400 | 5948708200 | 21900 | 22000 | 22000 | 21900 | 597 |
| 544 | 20231226 | 105300 | 5935596750 | 22000 | 21900 | 22000 | 21850 | 1397 |
| 545 | 20231226 | 105200 | 5904998100 | 21800 | 21950 | 21950 | 21700 | 14003 |
| 546 | 20231226 | 105100 | 5600484650 | 21900 | 21900 | 21900 | 21900 | 2 |
| 547 | 20231226 | 105000 | 5600440850 | 21900 | 21850 | 21950 | 21800 | 2039 |
| 548 | 20231226 | 104900 | 5555800000 | 21850 | 21900 | 21900 | 21850 | 1522 |
| 549 | 20231226 | 104800 | 5522516450 | 21900 | 22000 | 22000 | 21900 | 1054 |
| 550 | 20231226 | 104700 | 5499406350 | 22000 | 22000 | 22000 | 21950 | 245 |
| 551 | 20231226 | 104600 | 5494023450 | 22050 | 21950 | 22050 | 21950 | 611 |
| 552 | 20231226 | 104500 | 5480581350 | 22000 | 22150 | 22150 | 22000 | 1989 |
| 553 | 20231226 | 104400 | 5436767900 | 22150 | 22200 | 22250 | 22150 | 2070 |
| 554 | 20231226 | 104300 | 5390822650 | 22250 | 22250 | 22250 | 22250 | 629 |
| 555 | 20231226 | 104200 | 5376827400 | 22250 | 22250 | 22300 | 22250 | 259 |
| 556 | 20231226 | 104100 | 5371054150 | 22300 | 22200 | 22350 | 22200 | 4314 |
| 557 | 20231226 | 104000 | 5274940700 | 22250 | 22250 | 22250 | 22200 | 348 |
| 558 | 20231226 | 103900 | 5267201600 | 22250 | 22250 | 22250 | 22150 | 753 |
| 559 | 20231226 | 103800 | 5250470200 | 22250 | 22250 | 22250 | 22200 | 818 |
| 560 | 20231226 | 103700 | 5232270200 | 22250 | 22150 | 22250 | 22150 | 1612 |
| 561 | 20231226 | 103600 | 5196433700 | 22150 | 22200 | 22200 | 22150 | 304 |
| 562 | 20231226 | 103500 | 5189695750 | 22200 | 22300 | 22350 | 22200 | 633 |
| 563 | 20231226 | 103400 | 5175589600 | 22350 | 22300 | 22350 | 22250 | 1362 |
| 564 | 20231226 | 103300 | 5145221900 | 22300 | 22100 | 22300 | 22100 | 3326 |
| 565 | 20231226 | 103200 | 5071176400 | 22100 | 22000 | 22100 | 22000 | 368 |
| 566 | 20231226 | 103100 | 5063066800 | 22000 | 22000 | 22000 | 22000 | 187 |
| 567 | 20231226 | 103000 | 5058952800 | 22000 | 21900 | 22050 | 21900 | 924 |
| 568 | 20231226 | 102900 | 5038621850 | 21950 | 21950 | 22000 | 21950 | 316 |
| 569 | 20231226 | 102800 | 5031681150 | 21950 | 21950 | 22000 | 21950 | 9 |
| 570 | 20231226 | 102700 | 5031483450 | 21950 | 22000 | 22000 | 21950 | 27 |
| 571 | 20231226 | 102600 | 5030890050 | 22000 | 21950 | 22000 | 21950 | 166 |
| 572 | 20231226 | 102500 | 5027245600 | 21950 | 21950 | 22000 | 21950 | 254 |
| 573 | 20231226 | 102400 | 5021669950 | 22000 | 21850 | 22000 | 21850 | 1255 |
| 574 | 20231226 | 102300 | 4994155650 | 21900 | 21900 | 21900 | 21850 | 658 |
| 575 | 20231226 | 102200 | 4979774650 | 21950 | 21950 | 22000 | 21900 | 760 |
| 576 | 20231226 | 102100 | 4963107900 | 21900 | 21900 | 21950 | 21900 | 411 |
| 577 | 20231226 | 102000 | 4954106900 | 21900 | 21900 | 21900 | 21800 | 369 |
| 578 | 20231226 | 101900 | 4946036200 | 21850 | 21800 | 21900 | 21800 | 556 |
| 579 | 20231226 | 101800 | 4933893150 | 21900 | 21900 | 21900 | 21800 | 3183 |
| 580 | 20231226 | 101700 | 4864373900 | 21950 | 22000 | 22000 | 21900 | 565 |
| 581 | 20231226 | 101600 | 4851958000 | 22000 | 22050 | 22050 | 21950 | 703 |
| 582 | 20231226 | 101500 | 4836493800 | 22050 | 21950 | 22050 | 21900 | 913 |
| 583 | 20231226 | 101400 | 4816428650 | 21950 | 22000 | 22000 | 21950 | 589 |
| 584 | 20231226 | 101300 | 4803489350 | 22000 | 21900 | 22000 | 21900 | 579 |
| 585 | 20231226 | 101200 | 4790760900 | 21850 | 21950 | 22000 | 21750 | 3108 |
| 586 | 20231226 | 101100 | 4722846400 | 21950 | 22000 | 22050 | 21800 | 2861 |
| 587 | 20231226 | 101000 | 4660226400 | 22000 | 21950 | 22000 | 21900 | 926 |
| 588 | 20231226 | 100900 | 4639867050 | 21950 | 22050 | 22100 | 21900 | 2974 |
| 589 | 20231226 | 100800 | 4574387200 | 22100 | 22250 | 22250 | 21800 | 10422 |
| 590 | 20231226 | 100700 | 4345157650 | 22250 | 22450 | 22450 | 22250 | 3561 |
| 591 | 20231226 | 100600 | 4265688350 | 22450 | 22450 | 22550 | 22350 | 12255 |
| 592 | 20231226 | 100500 | 3990390800 | 22400 | 22350 | 22400 | 22250 | 6104 |
| 593 | 20231226 | 100400 | 3853987950 | 22350 | 22250 | 22450 | 22250 | 12279 |
| 594 | 20231226 | 100300 | 3579459450 | 22250 | 22150 | 22300 | 22150 | 6656 |
| 595 | 20231226 | 100200 | 3431474500 | 22200 | 22150 | 22200 | 22150 | 577 |
| 596 | 20231226 | 100100 | 3418685100 | 22150 | 21850 | 22200 | 21850 | 5681 |
| 597 | 20231226 | 100000 | 3293490400 | 21900 | 21850 | 21900 | 21850 | 1717 |
| 598 | 20231226 | 095900 | 3255973700 | 21850 | 21900 | 21950 | 21850 | 394 |
| 599 | 20231226 | 095800 | 3247345800 | 21900 | 21900 | 21950 | 21900 | 325 |
| 600 | 20231226 | 095700 | 3240228100 | 21900 | 21850 | 21900 | 21850 | 916 |
| 601 | 20231226 | 095600 | 3220188200 | 21850 | 21900 | 21950 | 21850 | 894 |
| 602 | 20231226 | 095500 | 3200626100 | 21850 | 21900 | 21950 | 21850 | 470 |
| 603 | 20231226 | 095400 | 3190339250 | 21900 | 21900 | 21900 | 21850 | 869 |
| 604 | 20231226 | 095300 | 3171326950 | 21900 | 21950 | 22000 | 21900 | 1213 |
| 605 | 20231226 | 095200 | 3144709200 | 21950 | 21900 | 21950 | 21850 | 1049 |
| 606 | 20231226 | 095100 | 3121741250 | 21850 | 21900 | 21950 | 21850 | 1326 |
| 607 | 20231226 | 095000 | 3092700100 | 21950 | 21850 | 21950 | 21800 | 4355 |
| 608 | 20231226 | 094900 | 2997502700 | 21850 | 21950 | 21950 | 21800 | 2850 |
| 609 | 20231226 | 094800 | 2935146650 | 21950 | 22000 | 22000 | 21900 | 636 |
| 610 | 20231226 | 094700 | 2921199850 | 21950 | 21800 | 22000 | 21800 | 1923 |
| 611 | 20231226 | 094600 | 2878986950 | 21800 | 22050 | 22050 | 21750 | 7387 |
| 612 | 20231226 | 094500 | 2717278500 | 22050 | 22200 | 22200 | 21950 | 5773 |
| 613 | 20231226 | 094400 | 2590008450 | 22150 | 22250 | 22300 | 22150 | 3897 |
| 614 | 20231226 | 094300 | 2503430900 | 22300 | 22000 | 22300 | 22000 | 13360 |
| 615 | 20231226 | 094200 | 2207398250 | 22050 | 21950 | 22050 | 21900 | 3571 |
| 616 | 20231226 | 094100 | 2128931900 | 21900 | 21900 | 22000 | 21900 | 6131 |
| 617 | 20231226 | 094000 | 1994297700 | 21950 | 21750 | 21950 | 21700 | 2891 |
| 618 | 20231226 | 093900 | 1931270750 | 21700 | 21850 | 21850 | 21700 | 3134 |
| 619 | 20231226 | 093800 | 1863053250 | 21850 | 21900 | 22000 | 21850 | 5017 |
| 620 | 20231226 | 093700 | 1752990050 | 21950 | 21700 | 22000 | 21700 | 11658 |
| 621 | 20231226 | 093600 | 1497778850 | 21700 | 21650 | 21700 | 21500 | 4321 |
| 622 | 20231226 | 093500 | 1404253550 | 21650 | 21550 | 21700 | 21500 | 5028 |
| 623 | 20231226 | 093400 | 1295386650 | 21550 | 21600 | 21600 | 21500 | 3633 |
| 624 | 20231226 | 093300 | 1217126150 | 21600 | 21500 | 21650 | 21500 | 4175 |
| 625 | 20231226 | 093200 | 1126992700 | 21500 | 21400 | 21550 | 21400 | 5365 |
| 626 | 20231226 | 093100 | 1011715700 | 21400 | 21200 | 21450 | 21150 | 5498 |
| 627 | 20231226 | 093000 | 894576050 | 21200 | 21200 | 21300 | 21150 | 4277 |
| 628 | 20231226 | 092900 | 803763600 | 21200 | 21150 | 21300 | 21100 | 6294 |
| 629 | 20231226 | 092800 | 670290200 | 21150 | 20950 | 21150 | 20950 | 3973 |
| 630 | 20231226 | 092700 | 586746450 | 20950 | 20950 | 21000 | 20850 | 1005 |
| 631 | 20231226 | 092600 | 565730450 | 21000 | 20800 | 21000 | 20800 | 3867 |
| 632 | 20231226 | 092500 | 484912300 | 20800 | 20800 | 20800 | 20800 | 459 |
| 633 | 20231226 | 092400 | 475365100 | 20750 | 20750 | 20750 | 20750 | 1 |
| 634 | 20231226 | 092300 | 475344350 | 20750 | 20750 | 20750 | 20750 | 194 |
| 635 | 20231226 | 092200 | 471318850 | 20750 | 20800 | 20800 | 20700 | 2692 |
| 636 | 20231226 | 092100 | 415527100 | 20800 | 20750 | 20850 | 20750 | 912 |
| 637 | 20231226 | 092000 | 396564000 | 20750 | 20800 | 20800 | 20750 | 261 |
| 638 | 20231226 | 091900 | 391145500 | 20750 | 20800 | 20850 | 20750 | 582 |
| 639 | 20231226 | 091800 | 379040700 | 20800 | 20800 | 20850 | 20800 | 820 |
| 640 | 20231226 | 091700 | 361951500 | 20800 | 20750 | 20800 | 20750 | 518 |
| 641 | 20231226 | 091600 | 351178250 | 20800 | 20800 | 20850 | 20800 | 724 |
| 642 | 20231226 | 091500 | 336116000 | 20800 | 20900 | 20900 | 20800 | 604 |
| 643 | 20231226 | 091400 | 323526350 | 20850 | 20900 | 20900 | 20850 | 425 |
| 644 | 20231226 | 091300 | 314664350 | 20900 | 20900 | 20900 | 20850 | 304 |
| 645 | 20231226 | 091200 | 308311450 | 20900 | 20850 | 20900 | 20850 | 427 |
| 646 | 20231226 | 091100 | 299388900 | 20900 | 20800 | 20900 | 20800 | 984 |
| 647 | 20231226 | 091000 | 278893850 | 20800 | 20850 | 20850 | 20800 | 154 |
| 648 | 20231226 | 090900 | 275690300 | 20850 | 20850 | 20850 | 20850 | 109 |
| 649 | 20231226 | 090800 | 273417650 | 20850 | 20850 | 20900 | 20850 | 151 |
| 650 | 20231226 | 090700 | 270267750 | 20850 | 20750 | 20850 | 20750 | 574 |
| 651 | 20231226 | 090600 | 258333700 | 20800 | 20950 | 20950 | 20750 | 1014 |
| 652 | 20231226 | 090500 | 237226850 | 20950 | 20800 | 20950 | 20750 | 1825 |
| 653 | 20231226 | 090400 | 199230000 | 20800 | 20850 | 20850 | 20800 | 445 |
| 654 | 20231226 | 090300 | 189958650 | 20850 | 20950 | 21000 | 20850 | 1675 |
| 655 | 20231226 | 090200 | 154924850 | 20900 | 20950 | 21000 | 20900 | 1002 |
| 656 | 20231226 | 090100 | 133943050 | 20900 | 20850 | 20950 | 20850 | 3010 |
| 657 | 20231226 | 090000 | 70972750 | 20850 | 20850 | 20850 | 20750 | 3377 |