36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231226 | 201800 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 2941 |
| 3 | 20231226 | 201700 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 4 | 20231226 | 201600 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 5 | 20231226 | 201500 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 6 | 20231226 | 201400 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 7 | 20231226 | 201300 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 8 | 20231226 | 201200 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 9 | 20231226 | 201100 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 10 | 20231226 | 201000 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 11 | 20231226 | 200900 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 12 | 20231226 | 200800 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 13 | 20231226 | 200700 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 14 | 20231226 | 200600 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 15 | 20231226 | 200500 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 16 | 20231226 | 200400 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 17 | 20231226 | 200300 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 18 | 20231226 | 200200 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 19 | 20231226 | 200100 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 20 | 20231226 | 200000 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 21 | 20231226 | 195900 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 22 | 20231226 | 195800 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 23 | 20231226 | 195700 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 24 | 20231226 | 195600 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 25 | 20231226 | 195500 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 26 | 20231226 | 195400 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 27 | 20231226 | 195300 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 28 | 20231226 | 195200 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 29 | 20231226 | 195100 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 30 | 20231226 | 195000 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 31 | 20231226 | 194900 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 32 | 20231226 | 194800 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 2941 |
| 33 | 20231226 | 194700 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 34 | 20231226 | 194600 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 35 | 20231226 | 194500 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 36 | 20231226 | 194400 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 37 | 20231226 | 194300 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 38 | 20231226 | 194200 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 39 | 20231226 | 194100 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 40 | 20231226 | 194000 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 41 | 20231226 | 193900 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 42 | 20231226 | 193800 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 43 | 20231226 | 193700 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 44 | 20231226 | 193600 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 45 | 20231226 | 193500 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 46 | 20231226 | 193400 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 47 | 20231226 | 193300 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 48 | 20231226 | 193200 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 49 | 20231226 | 193100 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 50 | 20231226 | 193000 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 51 | 20231226 | 192900 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 52 | 20231226 | 192800 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 53 | 20231226 | 192700 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 54 | 20231226 | 192600 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 55 | 20231226 | 192500 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 56 | 20231226 | 192400 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 57 | 20231226 | 192300 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 58 | 20231226 | 192200 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 59 | 20231226 | 192100 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 60 | 20231226 | 192000 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 61 | 20231226 | 191900 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 62 | 20231226 | 191800 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 2941 |
| 63 | 20231226 | 191700 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 64 | 20231226 | 191600 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 65 | 20231226 | 191500 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 66 | 20231226 | 191400 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 67 | 20231226 | 191300 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 68 | 20231226 | 191200 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 69 | 20231226 | 191100 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 70 | 20231226 | 191000 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 71 | 20231226 | 190900 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 72 | 20231226 | 190800 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 73 | 20231226 | 190700 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 74 | 20231226 | 190600 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 75 | 20231226 | 190500 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 76 | 20231226 | 190400 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 77 | 20231226 | 190300 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 78 | 20231226 | 190200 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 79 | 20231226 | 190100 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 80 | 20231226 | 190000 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 81 | 20231226 | 185900 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 82 | 20231226 | 185800 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 83 | 20231226 | 185700 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 84 | 20231226 | 185600 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 85 | 20231226 | 185500 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 86 | 20231226 | 185400 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 87 | 20231226 | 185300 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 88 | 20231226 | 185200 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 89 | 20231226 | 185100 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 90 | 20231226 | 185000 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 91 | 20231226 | 184900 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 92 | 20231226 | 184800 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 2941 |
| 93 | 20231226 | 184700 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 94 | 20231226 | 184600 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 95 | 20231226 | 184500 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 96 | 20231226 | 184400 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 97 | 20231226 | 184300 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 98 | 20231226 | 184200 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 99 | 20231226 | 184100 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 100 | 20231226 | 184000 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 101 | 20231226 | 183900 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 102 | 20231226 | 183800 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 103 | 20231226 | 183700 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 104 | 20231226 | 183600 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 105 | 20231226 | 183500 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 106 | 20231226 | 183400 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 107 | 20231226 | 183300 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 108 | 20231226 | 183200 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 109 | 20231226 | 183100 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 110 | 20231226 | 183000 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 111 | 20231226 | 182900 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 112 | 20231226 | 182800 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 113 | 20231226 | 182700 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 114 | 20231226 | 182600 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 115 | 20231226 | 182500 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 116 | 20231226 | 182400 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 117 | 20231226 | 182300 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 118 | 20231226 | 182200 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 119 | 20231226 | 182100 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 120 | 20231226 | 182000 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 121 | 20231226 | 181900 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 122 | 20231226 | 181800 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 2941 |
| 123 | 20231226 | 181700 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 124 | 20231226 | 181600 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 125 | 20231226 | 181500 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 126 | 20231226 | 181400 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 127 | 20231226 | 181300 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 128 | 20231226 | 181200 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 129 | 20231226 | 181100 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 130 | 20231226 | 181000 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 131 | 20231226 | 180900 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 132 | 20231226 | 180800 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 133 | 20231226 | 180700 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 134 | 20231226 | 180600 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 135 | 20231226 | 180500 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 136 | 20231226 | 180400 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 137 | 20231226 | 180300 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 138 | 20231226 | 180200 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 139 | 20231226 | 180100 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 140 | 20231226 | 180000 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 141 | 20231226 | 175900 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 142 | 20231226 | 175800 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 143 | 20231226 | 175700 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 144 | 20231226 | 175600 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 145 | 20231226 | 175500 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 146 | 20231226 | 175400 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 147 | 20231226 | 175300 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 148 | 20231226 | 175200 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 149 | 20231226 | 175100 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 150 | 20231226 | 175000 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 151 | 20231226 | 174900 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 152 | 20231226 | 174800 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 2941 |
| 153 | 20231226 | 174700 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 154 | 20231226 | 174600 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 155 | 20231226 | 174500 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 156 | 20231226 | 174400 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 157 | 20231226 | 174300 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 158 | 20231226 | 174200 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 159 | 20231226 | 174100 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 160 | 20231226 | 174000 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 161 | 20231226 | 173900 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 162 | 20231226 | 173800 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 163 | 20231226 | 173700 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 164 | 20231226 | 173600 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 165 | 20231226 | 173500 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 166 | 20231226 | 173400 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 167 | 20231226 | 173300 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 168 | 20231226 | 173200 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 169 | 20231226 | 173100 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 170 | 20231226 | 173000 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 171 | 20231226 | 172900 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 172 | 20231226 | 172800 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 173 | 20231226 | 172700 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 174 | 20231226 | 172600 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 175 | 20231226 | 172500 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 176 | 20231226 | 172400 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 177 | 20231226 | 172300 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 178 | 20231226 | 172200 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 179 | 20231226 | 172100 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 180 | 20231226 | 172000 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 181 | 20231226 | 171900 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 182 | 20231226 | 171800 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 2941 |
| 183 | 20231226 | 171700 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 184 | 20231226 | 171600 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 185 | 20231226 | 171500 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 186 | 20231226 | 171400 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 187 | 20231226 | 171300 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 188 | 20231226 | 171200 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 189 | 20231226 | 171100 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 190 | 20231226 | 171000 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 191 | 20231226 | 170900 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 192 | 20231226 | 170800 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 193 | 20231226 | 170700 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 194 | 20231226 | 170600 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 195 | 20231226 | 170500 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 196 | 20231226 | 170400 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 197 | 20231226 | 170300 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 198 | 20231226 | 170200 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 199 | 20231226 | 170100 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 200 | 20231226 | 170000 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 201 | 20231226 | 165900 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 202 | 20231226 | 165800 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 203 | 20231226 | 165700 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 204 | 20231226 | 165600 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 205 | 20231226 | 165500 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 206 | 20231226 | 165400 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 207 | 20231226 | 165300 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 208 | 20231226 | 165200 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 209 | 20231226 | 165100 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 210 | 20231226 | 165000 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 211 | 20231226 | 164900 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 212 | 20231226 | 164800 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 2941 |
| 213 | 20231226 | 164700 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 214 | 20231226 | 164600 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 215 | 20231226 | 164500 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 216 | 20231226 | 164400 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 217 | 20231226 | 164300 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 218 | 20231226 | 164200 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 219 | 20231226 | 164100 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 220 | 20231226 | 164000 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 221 | 20231226 | 163900 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 222 | 20231226 | 163800 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 223 | 20231226 | 163700 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 224 | 20231226 | 163600 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 225 | 20231226 | 163500 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 226 | 20231226 | 163400 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 227 | 20231226 | 163300 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 228 | 20231226 | 163200 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 229 | 20231226 | 163100 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 230 | 20231226 | 163000 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 231 | 20231226 | 162900 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 232 | 20231226 | 162800 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 233 | 20231226 | 162700 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 234 | 20231226 | 162600 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 235 | 20231226 | 162500 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 236 | 20231226 | 162400 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 237 | 20231226 | 162300 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 238 | 20231226 | 162200 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 239 | 20231226 | 162100 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 240 | 20231226 | 162000 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 241 | 20231226 | 161900 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 242 | 20231226 | 161800 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 2941 |
| 243 | 20231226 | 161700 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 244 | 20231226 | 161600 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 245 | 20231226 | 161500 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 246 | 20231226 | 161400 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 247 | 20231226 | 161300 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 248 | 20231226 | 161200 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 249 | 20231226 | 161100 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 250 | 20231226 | 161000 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 251 | 20231226 | 160900 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 252 | 20231226 | 160800 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 253 | 20231226 | 160700 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 254 | 20231226 | 160600 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 255 | 20231226 | 160500 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 256 | 20231226 | 160400 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 257 | 20231226 | 160300 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 258 | 20231226 | 160200 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 259 | 20231226 | 160100 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 260 | 20231226 | 160000 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 261 | 20231226 | 155900 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 262 | 20231226 | 155800 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 263 | 20231226 | 155700 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 264 | 20231226 | 155600 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 265 | 20231226 | 155500 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 266 | 20231226 | 155400 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 267 | 20231226 | 155300 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 268 | 20231226 | 155200 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 269 | 20231226 | 155100 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 270 | 20231226 | 155000 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 271 | 20231226 | 154900 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 272 | 20231226 | 154800 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 2941 |
| 273 | 20231226 | 154700 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 274 | 20231226 | 154600 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 275 | 20231226 | 154500 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 276 | 20231226 | 154400 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 277 | 20231226 | 154300 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 278 | 20231226 | 154200 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 279 | 20231226 | 154100 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 280 | 20231226 | 154000 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 281 | 20231226 | 153900 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 282 | 20231226 | 153800 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 283 | 20231226 | 153700 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 284 | 20231226 | 153600 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 285 | 20231226 | 153500 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 286 | 20231226 | 153400 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 287 | 20231226 | 153300 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 288 | 20231226 | 153200 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 289 | 20231226 | 153100 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 290 | 20231226 | 153000 | 11127414950 | 44000 | 44000 | 44000 | 44000 | 2941 |
| 291 | 20231226 | 152900 | 10998010950 | 44100 | 44100 | 44100 | 44100 | 0 |
| 292 | 20231226 | 152800 | 10998010950 | 44100 | 44100 | 44100 | 44100 | 0 |
| 293 | 20231226 | 152700 | 10998010950 | 44100 | 44100 | 44100 | 44100 | 0 |
| 294 | 20231226 | 152600 | 10998010950 | 44100 | 44100 | 44100 | 44100 | 0 |
| 295 | 20231226 | 152500 | 10998010950 | 44100 | 44100 | 44100 | 44100 | 0 |
| 296 | 20231226 | 152400 | 10998010950 | 44100 | 44100 | 44100 | 44100 | 0 |
| 297 | 20231226 | 152300 | 10998010950 | 44100 | 44100 | 44100 | 44100 | 0 |
| 298 | 20231226 | 152200 | 10998010950 | 44100 | 44100 | 44100 | 44100 | 0 |
| 299 | 20231226 | 152100 | 10998010950 | 44100 | 44100 | 44100 | 44100 | 0 |
| 300 | 20231226 | 152000 | 10998010950 | 44100 | 44100 | 44100 | 44100 | 0 |
| 301 | 20231226 | 151900 | 10998010950 | 44100 | 44050 | 44150 | 44050 | 773 |
| 302 | 20231226 | 151800 | 10963909600 | 43900 | 44050 | 44050 | 43900 | 696 |
| 303 | 20231226 | 151700 | 10933308300 | 44050 | 43900 | 44050 | 43900 | 384 |
| 304 | 20231226 | 151600 | 10916420600 | 43900 | 43950 | 44000 | 43850 | 212 |
| 305 | 20231226 | 151500 | 10907116700 | 44000 | 43900 | 44000 | 43850 | 134 |
| 306 | 20231226 | 151400 | 10901237600 | 43900 | 43850 | 43900 | 43850 | 227 |
| 307 | 20231226 | 151300 | 10891274800 | 43800 | 43900 | 43900 | 43800 | 467 |
| 308 | 20231226 | 151200 | 10870813850 | 43900 | 43900 | 43900 | 43900 | 1 |
| 309 | 20231226 | 151100 | 10870769950 | 43900 | 43850 | 43900 | 43850 | 153 |
| 310 | 20231226 | 151000 | 10864058450 | 43850 | 43850 | 43850 | 43800 | 311 |
| 311 | 20231226 | 150900 | 10850436450 | 43800 | 43950 | 43950 | 43800 | 1074 |
| 312 | 20231226 | 150800 | 10803330100 | 44000 | 43950 | 44000 | 43900 | 167 |
| 313 | 20231226 | 150700 | 10795994000 | 43900 | 43950 | 43950 | 43900 | 415 |
| 314 | 20231226 | 150600 | 10777764300 | 43950 | 44000 | 44000 | 43950 | 126 |
| 315 | 20231226 | 150500 | 10772225550 | 44000 | 44050 | 44050 | 44000 | 436 |
| 316 | 20231226 | 150400 | 10753038950 | 44050 | 44000 | 44100 | 44000 | 255 |
| 317 | 20231226 | 150300 | 10741816400 | 44050 | 44150 | 44150 | 44050 | 944 |
| 318 | 20231226 | 150200 | 10700180550 | 44150 | 44150 | 44150 | 44150 | 221 |
| 319 | 20231226 | 150100 | 10690423400 | 44200 | 44200 | 44200 | 44200 | 150 |
| 320 | 20231226 | 150000 | 10683793400 | 44250 | 44350 | 44350 | 44250 | 301 |
| 321 | 20231226 | 145900 | 10670459750 | 44350 | 44400 | 44400 | 44350 | 181 |
| 322 | 20231226 | 145800 | 10662430850 | 44350 | 44300 | 44350 | 44300 | 630 |
| 323 | 20231226 | 145700 | 10634519450 | 44300 | 44250 | 44300 | 44250 | 413 |
| 324 | 20231226 | 145600 | 10616235500 | 44250 | 44250 | 44250 | 44200 | 390 |
| 325 | 20231226 | 145500 | 10598978550 | 44250 | 44250 | 44250 | 44200 | 113 |
| 326 | 20231226 | 145400 | 10593980800 | 44200 | 44250 | 44300 | 44200 | 343 |
| 327 | 20231226 | 145300 | 10578815450 | 44250 | 44350 | 44350 | 44250 | 307 |
| 328 | 20231226 | 145200 | 10565217550 | 44350 | 44300 | 44350 | 44300 | 216 |
| 329 | 20231226 | 145100 | 10555642950 | 44300 | 44250 | 44300 | 44250 | 248 |
| 330 | 20231226 | 145000 | 10544658700 | 44300 | 44300 | 44350 | 44300 | 142 |
| 331 | 20231226 | 144900 | 10538366700 | 44300 | 44300 | 44350 | 44300 | 73 |
| 332 | 20231226 | 144800 | 10535130050 | 44300 | 44250 | 44350 | 44200 | 432 |
| 333 | 20231226 | 144700 | 10516009550 | 44350 | 44250 | 44350 | 44200 | 319 |
| 334 | 20231226 | 144600 | 10501881050 | 44200 | 44200 | 44250 | 44200 | 253 |
| 335 | 20231226 | 144500 | 10490698150 | 44150 | 44150 | 44200 | 44150 | 62 |
| 336 | 20231226 | 144400 | 10487960350 | 44200 | 44200 | 44200 | 44100 | 190 |
| 337 | 20231226 | 144300 | 10479573900 | 44200 | 44200 | 44200 | 44100 | 239 |
| 338 | 20231226 | 144200 | 10469025000 | 44200 | 44300 | 44300 | 44150 | 692 |
| 339 | 20231226 | 144100 | 10438432800 | 44300 | 44250 | 44300 | 44200 | 324 |
| 340 | 20231226 | 144000 | 10424093250 | 44250 | 44300 | 44350 | 44250 | 203 |
| 341 | 20231226 | 143900 | 10415104950 | 44300 | 44250 | 44300 | 44250 | 71 |
| 342 | 20231226 | 143800 | 10411959800 | 44250 | 44250 | 44250 | 44250 | 38 |
| 343 | 20231226 | 143700 | 10410278300 | 44250 | 44250 | 44250 | 44200 | 92 |
| 344 | 20231226 | 143600 | 10406208850 | 44200 | 44250 | 44300 | 44200 | 83 |
| 345 | 20231226 | 143500 | 10402534450 | 44250 | 44250 | 44250 | 44250 | 107 |
| 346 | 20231226 | 143400 | 10397799700 | 44250 | 44250 | 44250 | 44250 | 75 |
| 347 | 20231226 | 143300 | 10394480950 | 44250 | 44200 | 44250 | 44200 | 331 |
| 348 | 20231226 | 143200 | 10379845800 | 44150 | 44150 | 44200 | 44150 | 991 |
| 349 | 20231226 | 143100 | 10336092650 | 44150 | 44100 | 44150 | 44100 | 58 |
| 350 | 20231226 | 143000 | 10333534600 | 44100 | 44100 | 44100 | 44100 | 190 |
| 351 | 20231226 | 142900 | 10325155600 | 44100 | 44100 | 44100 | 44000 | 158 |
| 352 | 20231226 | 142800 | 10318195500 | 44100 | 44150 | 44150 | 44100 | 191 |
| 353 | 20231226 | 142700 | 10309772200 | 44100 | 44150 | 44150 | 44100 | 74 |
| 354 | 20231226 | 142600 | 10306505150 | 44150 | 44150 | 44200 | 44150 | 257 |
| 355 | 20231226 | 142500 | 10295155350 | 44200 | 44150 | 44200 | 44150 | 63 |
| 356 | 20231226 | 142400 | 10292371000 | 44200 | 44250 | 44250 | 44200 | 203 |
| 357 | 20231226 | 142300 | 10283392900 | 44250 | 44300 | 44300 | 44250 | 311 |
| 358 | 20231226 | 142200 | 10269623800 | 44300 | 44300 | 44300 | 44300 | 364 |
| 359 | 20231226 | 142100 | 10253498600 | 44300 | 44250 | 44350 | 44250 | 355 |
| 360 | 20231226 | 142000 | 10237777200 | 44200 | 44050 | 44200 | 44050 | 861 |
| 361 | 20231226 | 141900 | 10199819800 | 44050 | 44050 | 44050 | 44000 | 161 |
| 362 | 20231226 | 141800 | 10192728000 | 44050 | 44050 | 44050 | 44000 | 172 |
| 363 | 20231226 | 141700 | 10185155850 | 44050 | 44050 | 44050 | 44050 | 109 |
| 364 | 20231226 | 141600 | 10180354400 | 44000 | 44050 | 44050 | 44000 | 213 |
| 365 | 20231226 | 141500 | 10170978500 | 44050 | 44000 | 44050 | 44000 | 109 |
| 366 | 20231226 | 141400 | 10166177300 | 44000 | 44000 | 44050 | 44000 | 68 |
| 367 | 20231226 | 141300 | 10163185000 | 44050 | 44000 | 44050 | 43950 | 207 |
| 368 | 20231226 | 141200 | 10154081400 | 44000 | 44000 | 44050 | 43950 | 130 |
| 369 | 20231226 | 141100 | 10148362100 | 44000 | 43900 | 44050 | 43900 | 786 |
| 370 | 20231226 | 141000 | 10113798200 | 43850 | 43750 | 43850 | 43700 | 579 |
| 371 | 20231226 | 140900 | 10088444350 | 43750 | 43700 | 43750 | 43650 | 259 |
| 372 | 20231226 | 140800 | 10077128300 | 43700 | 43700 | 43700 | 43700 | 104 |
| 373 | 20231226 | 140700 | 10072583500 | 43700 | 43700 | 43700 | 43650 | 81 |
| 374 | 20231226 | 140600 | 10069044300 | 43650 | 43750 | 43750 | 43650 | 356 |
| 375 | 20231226 | 140500 | 10053494600 | 43750 | 43750 | 43750 | 43750 | 73 |
| 376 | 20231226 | 140400 | 10050300850 | 43750 | 43750 | 43750 | 43700 | 180 |
| 377 | 20231226 | 140300 | 10042431650 | 43700 | 43700 | 43750 | 43700 | 436 |
| 378 | 20231226 | 140200 | 10023375100 | 43700 | 43700 | 43750 | 43700 | 242 |
| 379 | 20231226 | 140100 | 10012799600 | 43700 | 43700 | 43750 | 43700 | 6 |
| 380 | 20231226 | 140000 | 10012537200 | 43750 | 43700 | 43750 | 43700 | 203 |
| 381 | 20231226 | 135900 | 10003665950 | 43750 | 43700 | 43750 | 43700 | 15 |
| 382 | 20231226 | 135800 | 10003010050 | 43750 | 43750 | 43750 | 43750 | 18 |
| 383 | 20231226 | 135700 | 10002222550 | 43750 | 43750 | 43750 | 43750 | 8 |
| 384 | 20231226 | 135600 | 10001872550 | 43700 | 43700 | 43700 | 43700 | 126 |
| 385 | 20231226 | 135500 | 9996366350 | 43700 | 43600 | 43700 | 43600 | 404 |
| 386 | 20231226 | 135400 | 9978728750 | 43600 | 43600 | 43650 | 43550 | 851 |
| 387 | 20231226 | 135300 | 9941645200 | 43650 | 43600 | 43650 | 43600 | 127 |
| 388 | 20231226 | 135200 | 9936107650 | 43650 | 43650 | 43650 | 43650 | 0 |
| 389 | 20231226 | 135100 | 9936107650 | 43650 | 43650 | 43650 | 43650 | 5 |
| 390 | 20231226 | 135000 | 9935889400 | 43650 | 43600 | 43650 | 43600 | 109 |
| 391 | 20231226 | 134900 | 9931136550 | 43600 | 43600 | 43650 | 43600 | 27 |
| 392 | 20231226 | 134800 | 9929959250 | 43600 | 43650 | 43650 | 43600 | 17 |
| 393 | 20231226 | 134700 | 9929217450 | 43600 | 43600 | 43600 | 43600 | 147 |
| 394 | 20231226 | 134600 | 9922808250 | 43600 | 43600 | 43600 | 43550 | 344 |
| 395 | 20231226 | 134500 | 9907814850 | 43600 | 43600 | 43650 | 43600 | 168 |
| 396 | 20231226 | 134400 | 9900489700 | 43650 | 43650 | 43650 | 43600 | 652 |
| 397 | 20231226 | 134300 | 9872058600 | 43650 | 43700 | 43700 | 43650 | 263 |
| 398 | 20231226 | 134200 | 9860575950 | 43700 | 43700 | 43700 | 43650 | 18 |
| 399 | 20231226 | 134100 | 9859789950 | 43700 | 43700 | 43750 | 43700 | 371 |
| 400 | 20231226 | 134000 | 9843577150 | 43750 | 43750 | 43750 | 43750 | 216 |
| 401 | 20231226 | 133900 | 9834127150 | 43800 | 43800 | 43850 | 43800 | 15 |
| 402 | 20231226 | 133800 | 9833470050 | 43800 | 43800 | 43800 | 43800 | 139 |
| 403 | 20231226 | 133700 | 9827381850 | 43750 | 43750 | 43750 | 43750 | 66 |
| 404 | 20231226 | 133600 | 9824494350 | 43800 | 43800 | 43800 | 43800 | 122 |
| 405 | 20231226 | 133500 | 9819150750 | 43850 | 43800 | 43850 | 43800 | 15 |
| 406 | 20231226 | 133400 | 9818493150 | 43800 | 43800 | 43800 | 43750 | 106 |
| 407 | 20231226 | 133300 | 9813850400 | 43750 | 43800 | 43800 | 43750 | 3 |
| 408 | 20231226 | 133200 | 9813719050 | 43750 | 43800 | 43800 | 43750 | 420 |
| 409 | 20231226 | 133100 | 9795343350 | 43850 | 43850 | 43850 | 43850 | 20 |
| 410 | 20231226 | 133000 | 9794466350 | 43850 | 43850 | 43850 | 43800 | 196 |
| 411 | 20231226 | 132900 | 9785880850 | 43850 | 43900 | 43900 | 43850 | 3 |
| 412 | 20231226 | 132800 | 9785749200 | 43900 | 43900 | 43900 | 43900 | 25 |
| 413 | 20231226 | 132700 | 9784651700 | 43850 | 43850 | 43850 | 43850 | 2 |
| 414 | 20231226 | 132600 | 9784564000 | 43850 | 43950 | 43950 | 43850 | 162 |
| 415 | 20231226 | 132500 | 9777457100 | 43900 | 43900 | 43900 | 43900 | 19 |
| 416 | 20231226 | 132400 | 9776623000 | 43850 | 43850 | 43850 | 43850 | 27 |
| 417 | 20231226 | 132300 | 9775439050 | 43850 | 44000 | 44000 | 43850 | 198 |
| 418 | 20231226 | 132200 | 9766747050 | 44000 | 43950 | 44000 | 43950 | 62 |
| 419 | 20231226 | 132100 | 9764022050 | 43850 | 43700 | 43850 | 43700 | 3063 |
| 420 | 20231226 | 132000 | 9629868850 | 43600 | 43700 | 43750 | 43600 | 1109 |
| 421 | 20231226 | 131900 | 9581457500 | 43750 | 43750 | 43750 | 43750 | 25 |
| 422 | 20231226 | 131800 | 9580363750 | 43750 | 43700 | 43800 | 43700 | 52 |
| 423 | 20231226 | 131700 | 9578088900 | 43750 | 43750 | 43750 | 43700 | 108 |
| 424 | 20231226 | 131600 | 9573364000 | 43750 | 43800 | 43800 | 43750 | 271 |
| 425 | 20231226 | 131500 | 9561500150 | 43800 | 43750 | 43800 | 43700 | 298 |
| 426 | 20231226 | 131400 | 9548471500 | 43800 | 43800 | 43800 | 43750 | 73 |
| 427 | 20231226 | 131300 | 9545275500 | 43800 | 43900 | 43900 | 43750 | 112 |
| 428 | 20231226 | 131200 | 9540370650 | 43800 | 43850 | 43900 | 43800 | 113 |
| 429 | 20231226 | 131100 | 9535412300 | 43850 | 43800 | 43850 | 43800 | 38 |
| 430 | 20231226 | 131000 | 9533747700 | 43800 | 43900 | 43900 | 43800 | 461 |
| 431 | 20231226 | 130900 | 9513534800 | 43950 | 43950 | 44000 | 43950 | 141 |
| 432 | 20231226 | 130800 | 9507333350 | 43950 | 43900 | 43950 | 43850 | 197 |
| 433 | 20231226 | 130700 | 9498686850 | 43850 | 43750 | 43850 | 43750 | 292 |
| 434 | 20231226 | 130600 | 9485892150 | 43800 | 43800 | 43800 | 43800 | 378 |
| 435 | 20231226 | 130500 | 9469335750 | 43750 | 43750 | 43800 | 43750 | 60 |
| 436 | 20231226 | 130400 | 9466710450 | 43750 | 43800 | 43800 | 43750 | 25 |
| 437 | 20231226 | 130300 | 9465616600 | 43750 | 43750 | 43750 | 43750 | 167 |
| 438 | 20231226 | 130200 | 9458310350 | 43750 | 43750 | 43800 | 43700 | 93 |
| 439 | 20231226 | 130100 | 9454244150 | 43700 | 43700 | 43700 | 43650 | 169 |
| 440 | 20231226 | 130000 | 9446860850 | 43700 | 43700 | 43700 | 43650 | 609 |
| 441 | 20231226 | 125900 | 9420273250 | 43750 | 43650 | 43750 | 43650 | 209 |
| 442 | 20231226 | 125800 | 9411141700 | 43650 | 43700 | 43700 | 43650 | 57 |
| 443 | 20231226 | 125700 | 9408653350 | 43700 | 43700 | 43700 | 43650 | 132 |
| 444 | 20231226 | 125600 | 9402888750 | 43650 | 43650 | 43700 | 43650 | 160 |
| 445 | 20231226 | 125500 | 9395904100 | 43600 | 43650 | 43650 | 43600 | 174 |
| 446 | 20231226 | 125400 | 9388309100 | 43650 | 43700 | 43700 | 43650 | 402 |
| 447 | 20231226 | 125300 | 9370759700 | 43700 | 43650 | 43700 | 43650 | 186 |
| 448 | 20231226 | 125200 | 9362638100 | 43700 | 43650 | 43700 | 43650 | 47 |
| 449 | 20231226 | 125100 | 9360586200 | 43700 | 43650 | 43700 | 43650 | 514 |
| 450 | 20231226 | 125000 | 9338137600 | 43700 | 43700 | 43700 | 43650 | 179 |
| 451 | 20231226 | 124900 | 9330322400 | 43650 | 43700 | 43800 | 43650 | 2316 |
| 452 | 20231226 | 124800 | 9229144600 | 43750 | 43700 | 43750 | 43700 | 358 |
| 453 | 20231226 | 124700 | 9213489850 | 43750 | 43700 | 43750 | 43700 | 64 |
| 454 | 20231226 | 124600 | 9210692200 | 43700 | 43750 | 43750 | 43700 | 150 |
| 455 | 20231226 | 124500 | 9204136550 | 43700 | 43650 | 43700 | 43650 | 85 |
| 456 | 20231226 | 124400 | 9200422900 | 43650 | 43700 | 43700 | 43650 | 165 |
| 457 | 20231226 | 124300 | 9193214350 | 43650 | 43750 | 43750 | 43650 | 117 |
| 458 | 20231226 | 124200 | 9188103300 | 43700 | 43700 | 43750 | 43700 | 58 |
| 459 | 20231226 | 124100 | 9185568650 | 43700 | 43700 | 43750 | 43700 | 336 |
| 460 | 20231226 | 124000 | 9170885350 | 43700 | 43700 | 43750 | 43700 | 174 |
| 461 | 20231226 | 123900 | 9163281350 | 43750 | 43750 | 43800 | 43700 | 495 |
| 462 | 20231226 | 123800 | 9141627250 | 43750 | 43800 | 43850 | 43750 | 658 |
| 463 | 20231226 | 123700 | 9112818550 | 43850 | 43850 | 43900 | 43850 | 265 |
| 464 | 20231226 | 123600 | 9101198200 | 43850 | 43900 | 43950 | 43850 | 788 |
| 465 | 20231226 | 123500 | 9066611700 | 43900 | 43950 | 43950 | 43900 | 36 |
| 466 | 20231226 | 123400 | 9065030700 | 43950 | 44000 | 44000 | 43950 | 972 |
| 467 | 20231226 | 123300 | 9022311200 | 43950 | 43950 | 43950 | 43950 | 131 |
| 468 | 20231226 | 123200 | 9016553750 | 44000 | 44000 | 44000 | 44000 | 3 |
| 469 | 20231226 | 123100 | 9016421750 | 44000 | 43950 | 44000 | 43950 | 4 |
| 470 | 20231226 | 123000 | 9016245850 | 43950 | 43950 | 44000 | 43950 | 157 |
| 471 | 20231226 | 122900 | 9009345500 | 43950 | 44000 | 44000 | 43950 | 74 |
| 472 | 20231226 | 122800 | 9006093100 | 43950 | 43950 | 43950 | 43950 | 54 |
| 473 | 20231226 | 122700 | 9003719800 | 44000 | 44000 | 44000 | 44000 | 103 |
| 474 | 20231226 | 122600 | 8999187800 | 44000 | 44000 | 44000 | 43950 | 417 |
| 475 | 20231226 | 122500 | 8980844800 | 43950 | 44000 | 44050 | 43950 | 140 |
| 476 | 20231226 | 122400 | 8974684850 | 44000 | 44000 | 44000 | 44000 | 0 |
| 477 | 20231226 | 122300 | 8974684850 | 44000 | 44000 | 44000 | 44000 | 101 |
| 478 | 20231226 | 122200 | 8970240850 | 44000 | 44000 | 44000 | 44000 | 1 |
| 479 | 20231226 | 122100 | 8970196850 | 44000 | 44050 | 44050 | 44000 | 4 |
| 480 | 20231226 | 122000 | 8970020800 | 44050 | 44000 | 44050 | 44000 | 451 |
| 481 | 20231226 | 121900 | 8950176700 | 44050 | 44050 | 44050 | 44050 | 10 |
| 482 | 20231226 | 121800 | 8949736200 | 44050 | 44000 | 44050 | 44000 | 5 |
| 483 | 20231226 | 121700 | 8949516050 | 44000 | 44050 | 44100 | 44000 | 96 |
| 484 | 20231226 | 121600 | 8945287350 | 44050 | 44100 | 44100 | 44050 | 300 |
| 485 | 20231226 | 121500 | 8932062350 | 44100 | 44100 | 44100 | 44100 | 2 |
| 486 | 20231226 | 121400 | 8931974150 | 44050 | 44050 | 44050 | 44050 | 78 |
| 487 | 20231226 | 121300 | 8928538250 | 44050 | 44100 | 44100 | 44050 | 23 |
| 488 | 20231226 | 121200 | 8927525050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 489 | 20231226 | 121100 | 8927525050 | 44000 | 44050 | 44050 | 44000 | 10 |
| 490 | 20231226 | 121000 | 8927085000 | 44000 | 44050 | 44050 | 44000 | 210 |
| 491 | 20231226 | 120900 | 8917839400 | 44100 | 44050 | 44100 | 44050 | 15 |
| 492 | 20231226 | 120800 | 8917178550 | 44050 | 44050 | 44050 | 44000 | 30 |
| 493 | 20231226 | 120700 | 8915857900 | 44000 | 44050 | 44050 | 44000 | 377 |
| 494 | 20231226 | 120600 | 8899260850 | 44050 | 44100 | 44100 | 44050 | 106 |
| 495 | 20231226 | 120500 | 8894591250 | 44050 | 44100 | 44100 | 44050 | 109 |
| 496 | 20231226 | 120400 | 8889784800 | 44100 | 44100 | 44100 | 44050 | 266 |
| 497 | 20231226 | 120300 | 8878056700 | 44050 | 44150 | 44150 | 44050 | 681 |
| 498 | 20231226 | 120200 | 8848029400 | 44100 | 44100 | 44100 | 44100 | 17 |
| 499 | 20231226 | 120100 | 8847279700 | 44100 | 44200 | 44200 | 44100 | 44 |
| 500 | 20231226 | 120000 | 8845337200 | 44200 | 44200 | 44200 | 44150 | 62 |
| 501 | 20231226 | 115900 | 8842597800 | 44200 | 44250 | 44250 | 44200 | 21 |
| 502 | 20231226 | 115800 | 8841669550 | 44150 | 44100 | 44200 | 44100 | 207 |
| 503 | 20231226 | 115700 | 8832525750 | 44050 | 44100 | 44100 | 44050 | 18 |
| 504 | 20231226 | 115600 | 8831732450 | 44050 | 44100 | 44100 | 44050 | 101 |
| 505 | 20231226 | 115500 | 8827283350 | 44100 | 44050 | 44100 | 44050 | 83 |
| 506 | 20231226 | 115400 | 8823627050 | 44100 | 44100 | 44100 | 44050 | 39 |
| 507 | 20231226 | 115300 | 8821907850 | 44150 | 44150 | 44150 | 44100 | 167 |
| 508 | 20231226 | 115200 | 8814535700 | 44150 | 44150 | 44150 | 44150 | 45 |
| 509 | 20231226 | 115100 | 8812548950 | 44100 | 44100 | 44100 | 44100 | 7 |
| 510 | 20231226 | 115000 | 8812240250 | 44100 | 44150 | 44150 | 44100 | 82 |
| 511 | 20231226 | 114900 | 8808621000 | 44200 | 44150 | 44200 | 44150 | 10 |
| 512 | 20231226 | 114800 | 8808179450 | 44200 | 44250 | 44250 | 44200 | 50 |
| 513 | 20231226 | 114700 | 8805969350 | 44250 | 44250 | 44250 | 44250 | 141 |
| 514 | 20231226 | 114600 | 8799730100 | 44250 | 44250 | 44300 | 44250 | 35 |
| 515 | 20231226 | 114500 | 8798181200 | 44250 | 44200 | 44250 | 44200 | 13 |
| 516 | 20231226 | 114400 | 8797606000 | 44250 | 44200 | 44250 | 44200 | 8 |
| 517 | 20231226 | 114300 | 8797252250 | 44200 | 44250 | 44250 | 44200 | 204 |
| 518 | 20231226 | 114200 | 8788235350 | 44200 | 44200 | 44200 | 44200 | 12 |
| 519 | 20231226 | 114100 | 8787704950 | 44250 | 44250 | 44300 | 44250 | 38 |
| 520 | 20231226 | 114000 | 8786023300 | 44250 | 44250 | 44250 | 44250 | 83 |
| 521 | 20231226 | 113900 | 8782350550 | 44300 | 44300 | 44300 | 44300 | 3 |
| 522 | 20231226 | 113800 | 8782217650 | 44400 | 44350 | 44400 | 44200 | 352 |
| 523 | 20231226 | 113700 | 8766641250 | 44400 | 44450 | 44450 | 44300 | 227 |
| 524 | 20231226 | 113600 | 8756563300 | 44450 | 44600 | 44600 | 44450 | 553 |
| 525 | 20231226 | 113500 | 8731936550 | 44600 | 44550 | 44650 | 44550 | 793 |
| 526 | 20231226 | 113400 | 8696580350 | 44550 | 44500 | 44550 | 44450 | 153 |
| 527 | 20231226 | 113300 | 8689771900 | 44500 | 44500 | 44500 | 44500 | 325 |
| 528 | 20231226 | 113200 | 8675309400 | 44500 | 44750 | 44750 | 44500 | 314 |
| 529 | 20231226 | 113100 | 8661318600 | 44800 | 44550 | 44800 | 44450 | 2367 |
| 530 | 20231226 | 113000 | 8555501750 | 44400 | 44250 | 44600 | 44250 | 1246 |
| 531 | 20231226 | 112900 | 8500172850 | 44200 | 44150 | 44200 | 44150 | 88 |
| 532 | 20231226 | 112800 | 8496283600 | 44150 | 44100 | 44150 | 44100 | 16 |
| 533 | 20231226 | 112700 | 8495577350 | 44100 | 44050 | 44100 | 44050 | 406 |
| 534 | 20231226 | 112600 | 8477687500 | 44050 | 44100 | 44150 | 44050 | 123 |
| 535 | 20231226 | 112500 | 8472267550 | 44100 | 44150 | 44150 | 44100 | 5 |
| 536 | 20231226 | 112400 | 8472047000 | 44050 | 44100 | 44100 | 44050 | 232 |
| 537 | 20231226 | 112300 | 8461822350 | 44100 | 44050 | 44100 | 44050 | 101 |
| 538 | 20231226 | 112200 | 8457373250 | 44100 | 44050 | 44100 | 44050 | 159 |
| 539 | 20231226 | 112100 | 8450368550 | 44100 | 44100 | 44100 | 44100 | 56 |
| 540 | 20231226 | 112000 | 8447898950 | 44100 | 44050 | 44100 | 44050 | 201 |
| 541 | 20231226 | 111900 | 8439043350 | 44050 | 44150 | 44150 | 44050 | 89 |
| 542 | 20231226 | 111800 | 8435117750 | 44200 | 44150 | 44200 | 44100 | 370 |
| 543 | 20231226 | 111700 | 8418776850 | 44150 | 44100 | 44200 | 44100 | 854 |
| 544 | 20231226 | 111600 | 8381070950 | 44100 | 44150 | 44150 | 44100 | 90 |
| 545 | 20231226 | 111500 | 8377100850 | 44100 | 44100 | 44200 | 44100 | 418 |
| 546 | 20231226 | 111400 | 8358637850 | 44100 | 44050 | 44100 | 44050 | 53 |
| 547 | 20231226 | 111300 | 8356303050 | 44100 | 44100 | 44100 | 44050 | 118 |
| 548 | 20231226 | 111200 | 8351104550 | 44100 | 43950 | 44100 | 43950 | 899 |
| 549 | 20231226 | 111100 | 8311548100 | 43950 | 43900 | 43950 | 43900 | 130 |
| 550 | 20231226 | 111000 | 8305837350 | 43900 | 43900 | 43950 | 43900 | 117 |
| 551 | 20231226 | 110900 | 8300700700 | 43900 | 43850 | 43900 | 43850 | 134 |
| 552 | 20231226 | 110800 | 8294820700 | 43850 | 43850 | 43850 | 43800 | 354 |
| 553 | 20231226 | 110700 | 8279304750 | 43800 | 43800 | 43800 | 43800 | 7 |
| 554 | 20231226 | 110600 | 8278998150 | 43850 | 43850 | 43850 | 43850 | 64 |
| 555 | 20231226 | 110500 | 8276191750 | 43850 | 43850 | 43850 | 43850 | 105 |
| 556 | 20231226 | 110400 | 8271587500 | 43850 | 43750 | 43850 | 43750 | 669 |
| 557 | 20231226 | 110300 | 8242261200 | 43750 | 43750 | 43800 | 43750 | 351 |
| 558 | 20231226 | 110200 | 8226902450 | 43750 | 43800 | 43800 | 43750 | 742 |
| 559 | 20231226 | 110100 | 8194425150 | 43800 | 43800 | 43800 | 43800 | 50 |
| 560 | 20231226 | 110000 | 8192235150 | 43800 | 43850 | 43900 | 43800 | 272 |
| 561 | 20231226 | 105900 | 8180314400 | 43950 | 43950 | 43950 | 43950 | 18 |
| 562 | 20231226 | 105800 | 8179523300 | 43900 | 43900 | 43950 | 43850 | 156 |
| 563 | 20231226 | 105700 | 8172678000 | 43900 | 43900 | 43900 | 43850 | 222 |
| 564 | 20231226 | 105600 | 8162940050 | 43850 | 43750 | 43850 | 43750 | 217 |
| 565 | 20231226 | 105500 | 8153430650 | 43750 | 43800 | 43850 | 43750 | 400 |
| 566 | 20231226 | 105400 | 8135910650 | 43800 | 43900 | 43900 | 43800 | 660 |
| 567 | 20231226 | 105300 | 8106961750 | 43900 | 43950 | 43950 | 43900 | 329 |
| 568 | 20231226 | 105200 | 8092511500 | 43950 | 44050 | 44050 | 43950 | 47 |
| 569 | 20231226 | 105100 | 8090444450 | 44000 | 43850 | 44000 | 43800 | 285 |
| 570 | 20231226 | 105000 | 8077934000 | 43800 | 43900 | 43950 | 43800 | 849 |
| 571 | 20231226 | 104900 | 8040676250 | 43900 | 44050 | 44050 | 43900 | 961 |
| 572 | 20231226 | 104800 | 7998430550 | 44050 | 44000 | 44050 | 43950 | 87 |
| 573 | 20231226 | 104700 | 7994604650 | 44000 | 44050 | 44050 | 44000 | 656 |
| 574 | 20231226 | 104600 | 7965739850 | 44050 | 44100 | 44100 | 44050 | 164 |
| 575 | 20231226 | 104500 | 7958512450 | 44100 | 44100 | 44100 | 44100 | 3 |
| 576 | 20231226 | 104400 | 7958380150 | 44000 | 44050 | 44050 | 44000 | 131 |
| 577 | 20231226 | 104300 | 7952609850 | 44000 | 44000 | 44050 | 44000 | 286 |
| 578 | 20231226 | 104200 | 7940025800 | 44050 | 44050 | 44050 | 44000 | 18 |
| 579 | 20231226 | 104100 | 7939233000 | 44050 | 44050 | 44050 | 44050 | 94 |
| 580 | 20231226 | 104000 | 7935092300 | 44050 | 44050 | 44050 | 44000 | 34 |
| 581 | 20231226 | 103900 | 7933595000 | 44100 | 44100 | 44100 | 44100 | 215 |
| 582 | 20231226 | 103800 | 7924113500 | 44100 | 44050 | 44100 | 44050 | 607 |
| 583 | 20231226 | 103700 | 7897354550 | 44050 | 44050 | 44050 | 44000 | 490 |
| 584 | 20231226 | 103600 | 7875770500 | 44050 | 44050 | 44050 | 44050 | 231 |
| 585 | 20231226 | 103500 | 7865594950 | 44100 | 44050 | 44100 | 44050 | 44 |
| 586 | 20231226 | 103400 | 7863655050 | 44050 | 44050 | 44050 | 44050 | 80 |
| 587 | 20231226 | 103300 | 7860131050 | 44100 | 44150 | 44150 | 44050 | 317 |
| 588 | 20231226 | 103200 | 7846158150 | 44100 | 44050 | 44100 | 44050 | 11 |
| 589 | 20231226 | 103100 | 7845673550 | 44050 | 44100 | 44100 | 44050 | 153 |
| 590 | 20231226 | 103000 | 7838933650 | 44050 | 44100 | 44100 | 44050 | 313 |
| 591 | 20231226 | 102900 | 7825132550 | 44150 | 44150 | 44150 | 44150 | 14 |
| 592 | 20231226 | 102800 | 7824514450 | 44150 | 44150 | 44150 | 44100 | 108 |
| 593 | 20231226 | 102700 | 7819751400 | 44150 | 44150 | 44150 | 44100 | 49 |
| 594 | 20231226 | 102600 | 7817589500 | 44150 | 44150 | 44150 | 44150 | 58 |
| 595 | 20231226 | 102500 | 7815028800 | 44150 | 44150 | 44150 | 44050 | 108 |
| 596 | 20231226 | 102400 | 7810270550 | 44100 | 44100 | 44100 | 44100 | 7 |
| 597 | 20231226 | 102300 | 7809961850 | 44100 | 44150 | 44150 | 44100 | 328 |
| 598 | 20231226 | 102200 | 7795491450 | 44200 | 44300 | 44300 | 44200 | 165 |
| 599 | 20231226 | 102100 | 7788196700 | 44250 | 44250 | 44300 | 44200 | 113 |
| 600 | 20231226 | 102000 | 7783199250 | 44200 | 44400 | 44400 | 44200 | 1105 |
| 601 | 20231226 | 101900 | 7734241800 | 44450 | 44500 | 44500 | 44450 | 1816 |
| 602 | 20231226 | 101800 | 7653431900 | 44500 | 44600 | 44600 | 44500 | 373 |
| 603 | 20231226 | 101700 | 7636805200 | 44600 | 44600 | 44650 | 44500 | 825 |
| 604 | 20231226 | 101600 | 7600020950 | 44600 | 44550 | 44600 | 44550 | 403 |
| 605 | 20231226 | 101500 | 7582054800 | 44500 | 44600 | 44600 | 44500 | 219 |
| 606 | 20231226 | 101400 | 7572299550 | 44600 | 44400 | 44600 | 44400 | 590 |
| 607 | 20231226 | 101300 | 7546054850 | 44400 | 44450 | 44450 | 44400 | 340 |
| 608 | 20231226 | 101200 | 7530958350 | 44350 | 44400 | 44500 | 44350 | 363 |
| 609 | 20231226 | 101100 | 7514830150 | 44400 | 44350 | 44400 | 44300 | 258 |
| 610 | 20231226 | 101000 | 7503395150 | 44300 | 44300 | 44300 | 44250 | 368 |
| 611 | 20231226 | 100900 | 7487092800 | 44350 | 44400 | 44450 | 44300 | 1861 |
| 612 | 20231226 | 100800 | 7404495000 | 44350 | 44450 | 44450 | 44350 | 91 |
| 613 | 20231226 | 100700 | 7400457650 | 44450 | 44250 | 44500 | 44250 | 1445 |
| 614 | 20231226 | 100600 | 7336251350 | 44200 | 44250 | 44300 | 44200 | 354 |
| 615 | 20231226 | 100500 | 7320592800 | 44250 | 44250 | 44300 | 44250 | 29 |
| 616 | 20231226 | 100400 | 7319308400 | 44300 | 44150 | 44300 | 44150 | 459 |
| 617 | 20231226 | 100300 | 7298991750 | 44200 | 44100 | 44250 | 44100 | 591 |
| 618 | 20231226 | 100200 | 7272887200 | 44100 | 44100 | 44100 | 43950 | 845 |
| 619 | 20231226 | 100100 | 7235707050 | 44000 | 44000 | 44000 | 43950 | 306 |
| 620 | 20231226 | 100000 | 7222244900 | 44000 | 44050 | 44100 | 44000 | 396 |
| 621 | 20231226 | 095900 | 7204806050 | 44050 | 44150 | 44150 | 44000 | 685 |
| 622 | 20231226 | 095800 | 7174629450 | 44250 | 44000 | 44250 | 44000 | 355 |
| 623 | 20231226 | 095700 | 7158985050 | 43900 | 43950 | 44000 | 43900 | 342 |
| 624 | 20231226 | 095600 | 7143950350 | 43950 | 43900 | 44050 | 43900 | 1252 |
| 625 | 20231226 | 095500 | 7088916800 | 43900 | 43500 | 43900 | 43500 | 1054 |
| 626 | 20231226 | 095400 | 7042954100 | 43500 | 43500 | 43500 | 43400 | 475 |
| 627 | 20231226 | 095300 | 7022333000 | 43500 | 43550 | 43550 | 43500 | 409 |
| 628 | 20231226 | 095200 | 7004526750 | 43500 | 43450 | 43500 | 43400 | 451 |
| 629 | 20231226 | 095100 | 6984932850 | 43500 | 43500 | 43550 | 43400 | 907 |
| 630 | 20231226 | 095000 | 6945515250 | 43450 | 43450 | 43550 | 43400 | 2336 |
| 631 | 20231226 | 094900 | 6843930150 | 43500 | 43650 | 43650 | 43450 | 1614 |
| 632 | 20231226 | 094800 | 6773613100 | 43650 | 43650 | 43650 | 43650 | 510 |
| 633 | 20231226 | 094700 | 6751351600 | 43700 | 43750 | 43800 | 43700 | 1002 |
| 634 | 20231226 | 094600 | 6707530200 | 43750 | 43850 | 43850 | 43750 | 349 |
| 635 | 20231226 | 094500 | 6692243150 | 43850 | 43850 | 43900 | 43750 | 5541 |
| 636 | 20231226 | 094400 | 6449674050 | 43800 | 43950 | 44000 | 43750 | 1524 |
| 637 | 20231226 | 094300 | 6382871300 | 43950 | 44050 | 44050 | 43900 | 2072 |
| 638 | 20231226 | 094200 | 6291686600 | 44100 | 44050 | 44100 | 44050 | 272 |
| 639 | 20231226 | 094100 | 6279704650 | 44050 | 44100 | 44100 | 44000 | 814 |
| 640 | 20231226 | 094000 | 6243850650 | 44100 | 44250 | 44250 | 44050 | 2418 |
| 641 | 20231226 | 093900 | 6137189000 | 44250 | 44150 | 44250 | 44150 | 474 |
| 642 | 20231226 | 093800 | 6116246400 | 44150 | 44200 | 44200 | 44150 | 505 |
| 643 | 20231226 | 093700 | 6093946750 | 44200 | 44200 | 44300 | 44150 | 297 |
| 644 | 20231226 | 093600 | 6080821250 | 44200 | 44200 | 44300 | 44200 | 183 |
| 645 | 20231226 | 093500 | 6072732450 | 44200 | 44150 | 44200 | 44100 | 296 |
| 646 | 20231226 | 093400 | 6059671600 | 44150 | 44200 | 44200 | 44100 | 2625 |
| 647 | 20231226 | 093300 | 5943851800 | 44200 | 44450 | 44450 | 44200 | 1127 |
| 648 | 20231226 | 093200 | 5893972250 | 44450 | 44300 | 44500 | 44300 | 1486 |
| 649 | 20231226 | 093100 | 5827996550 | 44300 | 44400 | 44500 | 44300 | 904 |
| 650 | 20231226 | 093000 | 5787864200 | 44400 | 44450 | 44450 | 44400 | 581 |
| 651 | 20231226 | 092900 | 5762040000 | 44500 | 44600 | 44700 | 44500 | 1247 |
| 652 | 20231226 | 092800 | 5706486100 | 44550 | 44500 | 44600 | 44500 | 250 |
| 653 | 20231226 | 092700 | 5695345700 | 44450 | 44600 | 44600 | 44450 | 1417 |
| 654 | 20231226 | 092600 | 5632310200 | 44600 | 44750 | 44750 | 44550 | 386 |
| 655 | 20231226 | 092500 | 5615074100 | 44700 | 44450 | 44700 | 44400 | 1341 |
| 656 | 20231226 | 092400 | 5555239050 | 44400 | 44150 | 44400 | 44150 | 1386 |
| 657 | 20231226 | 092300 | 5493977650 | 44150 | 44150 | 44300 | 44150 | 1887 |
| 658 | 20231226 | 092200 | 5410585950 | 44150 | 44400 | 44400 | 44150 | 2913 |
| 659 | 20231226 | 092100 | 5281509050 | 44400 | 44500 | 44500 | 44400 | 857 |
| 660 | 20231226 | 092000 | 5243426350 | 44500 | 44500 | 44500 | 44450 | 618 |
| 661 | 20231226 | 091900 | 5215949950 | 44450 | 44400 | 44500 | 44400 | 743 |
| 662 | 20231226 | 091800 | 5182901600 | 44500 | 44550 | 44650 | 44350 | 1820 |
| 663 | 20231226 | 091700 | 5102015850 | 44700 | 44600 | 44700 | 44450 | 1174 |
| 664 | 20231226 | 091600 | 5049716950 | 44550 | 44800 | 44800 | 44400 | 4928 |
| 665 | 20231226 | 091500 | 4829994850 | 44700 | 44800 | 44950 | 44700 | 2883 |
| 666 | 20231226 | 091400 | 4700795900 | 44850 | 44750 | 44900 | 44700 | 1728 |
| 667 | 20231226 | 091300 | 4623425350 | 44800 | 45000 | 45050 | 44700 | 4016 |
| 668 | 20231226 | 091200 | 4443159500 | 45050 | 45100 | 45150 | 45000 | 3156 |
| 669 | 20231226 | 091100 | 4301037500 | 45100 | 45400 | 45400 | 45100 | 954 |
| 670 | 20231226 | 091000 | 4257853200 | 45350 | 45550 | 45550 | 45050 | 7867 |
| 671 | 20231226 | 090900 | 3901690400 | 45600 | 45750 | 45800 | 45500 | 1702 |
| 672 | 20231226 | 090800 | 3823988900 | 45750 | 45500 | 45800 | 45450 | 1542 |
| 673 | 20231226 | 090700 | 3753593600 | 45450 | 46050 | 46100 | 45400 | 3685 |
| 674 | 20231226 | 090600 | 3584966150 | 46150 | 45800 | 46250 | 45700 | 6264 |
| 675 | 20231226 | 090500 | 3296364600 | 45800 | 45650 | 45800 | 45500 | 5266 |
| 676 | 20231226 | 090400 | 3055898850 | 45650 | 45750 | 46100 | 45600 | 10670 |
| 677 | 20231226 | 090300 | 2566897900 | 45750 | 46450 | 46450 | 45750 | 10083 |
| 678 | 20231226 | 090200 | 2101511700 | 46450 | 46500 | 46650 | 46250 | 10850 |
| 679 | 20231226 | 090100 | 1597421850 | 46450 | 46200 | 46500 | 46050 | 17401 |
| 680 | 20231226 | 090000 | 790650850 | 46150 | 45050 | 46300 | 45000 | 17369 |