35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231226 | 200300 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 10466 |
| 3 | 20231226 | 200200 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 4 | 20231226 | 200100 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 5 | 20231226 | 200000 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 6 | 20231226 | 195900 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 7 | 20231226 | 195800 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 8 | 20231226 | 195700 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 9 | 20231226 | 195600 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 10 | 20231226 | 195500 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 11 | 20231226 | 195400 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 12 | 20231226 | 195300 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 13 | 20231226 | 195200 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 14 | 20231226 | 195100 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 15 | 20231226 | 195000 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 16 | 20231226 | 194900 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 17 | 20231226 | 194800 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 18 | 20231226 | 194700 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 19 | 20231226 | 194600 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 20 | 20231226 | 194500 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 21 | 20231226 | 194400 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 22 | 20231226 | 194300 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 23 | 20231226 | 194200 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 24 | 20231226 | 194100 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 25 | 20231226 | 194000 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 26 | 20231226 | 193900 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 27 | 20231226 | 193800 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 28 | 20231226 | 193700 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 29 | 20231226 | 193600 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 30 | 20231226 | 193500 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 31 | 20231226 | 193400 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 32 | 20231226 | 193300 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 10466 |
| 33 | 20231226 | 193200 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 34 | 20231226 | 193100 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 35 | 20231226 | 193000 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 36 | 20231226 | 192900 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 37 | 20231226 | 192800 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 38 | 20231226 | 192700 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 39 | 20231226 | 192600 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 40 | 20231226 | 192500 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 41 | 20231226 | 192400 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 42 | 20231226 | 192300 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 43 | 20231226 | 192200 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 44 | 20231226 | 192100 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 45 | 20231226 | 192000 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 46 | 20231226 | 191900 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 47 | 20231226 | 191800 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 48 | 20231226 | 191700 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 49 | 20231226 | 191600 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 50 | 20231226 | 191500 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 51 | 20231226 | 191400 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 52 | 20231226 | 191300 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 53 | 20231226 | 191200 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 54 | 20231226 | 191100 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 55 | 20231226 | 191000 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 56 | 20231226 | 190900 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 57 | 20231226 | 190800 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 58 | 20231226 | 190700 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 59 | 20231226 | 190600 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 60 | 20231226 | 190500 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 61 | 20231226 | 190400 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 62 | 20231226 | 190300 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 10466 |
| 63 | 20231226 | 190200 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 64 | 20231226 | 190100 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 65 | 20231226 | 190000 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 66 | 20231226 | 185900 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 67 | 20231226 | 185800 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 68 | 20231226 | 185700 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 69 | 20231226 | 185600 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 70 | 20231226 | 185500 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 71 | 20231226 | 185400 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 72 | 20231226 | 185300 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 73 | 20231226 | 185200 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 74 | 20231226 | 185100 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 75 | 20231226 | 185000 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 76 | 20231226 | 184900 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 77 | 20231226 | 184800 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 78 | 20231226 | 184700 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 79 | 20231226 | 184600 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 80 | 20231226 | 184500 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 81 | 20231226 | 184400 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 82 | 20231226 | 184300 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 83 | 20231226 | 184200 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 84 | 20231226 | 184100 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 85 | 20231226 | 184000 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 86 | 20231226 | 183900 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 87 | 20231226 | 183800 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 88 | 20231226 | 183700 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 89 | 20231226 | 183600 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 90 | 20231226 | 183500 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 91 | 20231226 | 183400 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 92 | 20231226 | 183300 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 10466 |
| 93 | 20231226 | 183200 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 94 | 20231226 | 183100 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 95 | 20231226 | 183000 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 96 | 20231226 | 182900 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 97 | 20231226 | 182800 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 98 | 20231226 | 182700 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 99 | 20231226 | 182600 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 100 | 20231226 | 182500 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 101 | 20231226 | 182400 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 102 | 20231226 | 182300 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 103 | 20231226 | 182200 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 104 | 20231226 | 182100 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 105 | 20231226 | 182000 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 106 | 20231226 | 181900 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 107 | 20231226 | 181800 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 108 | 20231226 | 181700 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 109 | 20231226 | 181600 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 110 | 20231226 | 181500 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 111 | 20231226 | 181400 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 112 | 20231226 | 181300 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 113 | 20231226 | 181200 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 114 | 20231226 | 181100 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 115 | 20231226 | 181000 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 116 | 20231226 | 180900 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 117 | 20231226 | 180800 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 118 | 20231226 | 180700 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 119 | 20231226 | 180600 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 120 | 20231226 | 180500 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 121 | 20231226 | 180400 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 122 | 20231226 | 180300 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 10466 |
| 123 | 20231226 | 180200 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 124 | 20231226 | 180100 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 125 | 20231226 | 180000 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 126 | 20231226 | 175900 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 127 | 20231226 | 175800 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 128 | 20231226 | 175700 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 129 | 20231226 | 175600 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 130 | 20231226 | 175500 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 131 | 20231226 | 175400 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 132 | 20231226 | 175300 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 133 | 20231226 | 175200 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 134 | 20231226 | 175100 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 135 | 20231226 | 175000 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 136 | 20231226 | 174900 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 137 | 20231226 | 174800 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 138 | 20231226 | 174700 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 139 | 20231226 | 174600 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 140 | 20231226 | 174500 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 141 | 20231226 | 174400 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 142 | 20231226 | 174300 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 143 | 20231226 | 174200 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 144 | 20231226 | 174100 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 145 | 20231226 | 174000 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 146 | 20231226 | 173900 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 147 | 20231226 | 173800 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 148 | 20231226 | 173700 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 149 | 20231226 | 173600 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 150 | 20231226 | 173500 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 151 | 20231226 | 173400 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 152 | 20231226 | 173300 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 10466 |
| 153 | 20231226 | 173200 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 154 | 20231226 | 173100 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 155 | 20231226 | 173000 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 156 | 20231226 | 172900 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 157 | 20231226 | 172800 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 158 | 20231226 | 172700 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 159 | 20231226 | 172600 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 160 | 20231226 | 172500 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 161 | 20231226 | 172400 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 162 | 20231226 | 172300 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 163 | 20231226 | 172200 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 164 | 20231226 | 172100 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 165 | 20231226 | 172000 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 166 | 20231226 | 171900 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 167 | 20231226 | 171800 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 168 | 20231226 | 171700 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 169 | 20231226 | 171600 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 170 | 20231226 | 171500 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 171 | 20231226 | 171400 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 172 | 20231226 | 171300 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 173 | 20231226 | 171200 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 174 | 20231226 | 171100 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 175 | 20231226 | 171000 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 176 | 20231226 | 170900 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 177 | 20231226 | 170800 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 178 | 20231226 | 170700 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 179 | 20231226 | 170600 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 180 | 20231226 | 170500 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 181 | 20231226 | 170400 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 182 | 20231226 | 170300 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 10466 |
| 183 | 20231226 | 170200 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 184 | 20231226 | 170100 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 185 | 20231226 | 170000 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 186 | 20231226 | 165900 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 187 | 20231226 | 165800 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 188 | 20231226 | 165700 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 189 | 20231226 | 165600 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 190 | 20231226 | 165500 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 191 | 20231226 | 165400 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 192 | 20231226 | 165300 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 193 | 20231226 | 165200 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 194 | 20231226 | 165100 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 195 | 20231226 | 165000 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 196 | 20231226 | 164900 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 197 | 20231226 | 164800 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 198 | 20231226 | 164700 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 199 | 20231226 | 164600 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 200 | 20231226 | 164500 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 201 | 20231226 | 164400 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 202 | 20231226 | 164300 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 203 | 20231226 | 164200 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 204 | 20231226 | 164100 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 205 | 20231226 | 164000 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 206 | 20231226 | 163900 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 207 | 20231226 | 163800 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 208 | 20231226 | 163700 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 209 | 20231226 | 163600 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 210 | 20231226 | 163500 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 211 | 20231226 | 163400 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 212 | 20231226 | 163300 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 10466 |
| 213 | 20231226 | 163200 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 214 | 20231226 | 163100 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 215 | 20231226 | 163000 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 216 | 20231226 | 162900 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 217 | 20231226 | 162800 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 218 | 20231226 | 162700 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 219 | 20231226 | 162600 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 220 | 20231226 | 162500 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 221 | 20231226 | 162400 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 222 | 20231226 | 162300 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 223 | 20231226 | 162200 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 224 | 20231226 | 162100 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 225 | 20231226 | 162000 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 226 | 20231226 | 161900 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 227 | 20231226 | 161800 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 228 | 20231226 | 161700 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 229 | 20231226 | 161600 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 230 | 20231226 | 161500 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 231 | 20231226 | 161400 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 232 | 20231226 | 161300 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 233 | 20231226 | 161200 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 234 | 20231226 | 161100 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 235 | 20231226 | 161000 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 236 | 20231226 | 160900 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 237 | 20231226 | 160800 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 238 | 20231226 | 160700 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 239 | 20231226 | 160600 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 240 | 20231226 | 160500 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 241 | 20231226 | 160400 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 242 | 20231226 | 160300 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 10466 |
| 243 | 20231226 | 160200 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 244 | 20231226 | 160100 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 245 | 20231226 | 160000 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 246 | 20231226 | 155900 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 247 | 20231226 | 155800 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 248 | 20231226 | 155700 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 249 | 20231226 | 155600 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 250 | 20231226 | 155500 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 251 | 20231226 | 155400 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 252 | 20231226 | 155300 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 253 | 20231226 | 155200 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 254 | 20231226 | 155100 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 255 | 20231226 | 155000 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 256 | 20231226 | 154900 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 257 | 20231226 | 154800 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 258 | 20231226 | 154700 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 259 | 20231226 | 154600 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 260 | 20231226 | 154500 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 261 | 20231226 | 154400 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 262 | 20231226 | 154300 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 263 | 20231226 | 154200 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 264 | 20231226 | 154100 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 265 | 20231226 | 154000 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 266 | 20231226 | 153900 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 267 | 20231226 | 153800 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 268 | 20231226 | 153700 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 269 | 20231226 | 153600 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 270 | 20231226 | 153500 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 271 | 20231226 | 153400 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 272 | 20231226 | 153300 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 10466 |
| 273 | 20231226 | 153200 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 274 | 20231226 | 153100 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 0 |
| 275 | 20231226 | 153000 | 7061506350 | 43450 | 43450 | 43450 | 43450 | 10466 |
| 276 | 20231226 | 152900 | 6606758650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 277 | 20231226 | 152800 | 6606758650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 278 | 20231226 | 152700 | 6606758650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 279 | 20231226 | 152600 | 6606758650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 280 | 20231226 | 152500 | 6606758650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 281 | 20231226 | 152400 | 6606758650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 282 | 20231226 | 152300 | 6606758650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 283 | 20231226 | 152200 | 6606758650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 284 | 20231226 | 152100 | 6606758650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 285 | 20231226 | 152000 | 6606758650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 286 | 20231226 | 151900 | 6606758650 | 43550 | 43550 | 43550 | 43500 | 370 |
| 287 | 20231226 | 151800 | 6590657650 | 43550 | 43500 | 43550 | 43500 | 704 |
| 288 | 20231226 | 151700 | 6560019250 | 43550 | 43550 | 43550 | 43500 | 611 |
| 289 | 20231226 | 151600 | 6533412700 | 43550 | 43550 | 43550 | 43500 | 3393 |
| 290 | 20231226 | 151500 | 6385701400 | 43550 | 43650 | 43650 | 43550 | 335 |
| 291 | 20231226 | 151400 | 6371089500 | 43600 | 43600 | 43650 | 43600 | 1200 |
| 292 | 20231226 | 151300 | 6318769350 | 43650 | 43650 | 43650 | 43600 | 295 |
| 293 | 20231226 | 151200 | 6305899850 | 43650 | 43600 | 43650 | 43600 | 793 |
| 294 | 20231226 | 151100 | 6271324950 | 43600 | 43600 | 43600 | 43600 | 304 |
| 295 | 20231226 | 151000 | 6258070550 | 43600 | 43600 | 43600 | 43550 | 119 |
| 296 | 20231226 | 150900 | 6252882700 | 43600 | 43550 | 43600 | 43550 | 190 |
| 297 | 20231226 | 150800 | 6244604200 | 43600 | 43600 | 43600 | 43550 | 46 |
| 298 | 20231226 | 150700 | 6242599100 | 43600 | 43550 | 43600 | 43550 | 236 |
| 299 | 20231226 | 150600 | 6232312850 | 43600 | 43600 | 43650 | 43550 | 1214 |
| 300 | 20231226 | 150500 | 6179381700 | 43650 | 43650 | 43650 | 43600 | 78 |
| 301 | 20231226 | 150400 | 6175977050 | 43650 | 43650 | 43650 | 43600 | 522 |
| 302 | 20231226 | 150300 | 6153212700 | 43600 | 43650 | 43650 | 43600 | 59 |
| 303 | 20231226 | 150200 | 6150638650 | 43650 | 43700 | 43700 | 43650 | 975 |
| 304 | 20231226 | 150100 | 6108077300 | 43650 | 43700 | 43700 | 43650 | 20 |
| 305 | 20231226 | 150000 | 6107203600 | 43700 | 43700 | 43700 | 43650 | 309 |
| 306 | 20231226 | 145900 | 6093710550 | 43650 | 43650 | 43700 | 43650 | 584 |
| 307 | 20231226 | 145800 | 6068216450 | 43650 | 43650 | 43700 | 43650 | 84 |
| 308 | 20231226 | 145700 | 6064546450 | 43700 | 43650 | 43700 | 43650 | 73 |
| 309 | 20231226 | 145600 | 6061356650 | 43650 | 43700 | 43700 | 43650 | 127 |
| 310 | 20231226 | 145500 | 6055806850 | 43700 | 43650 | 43700 | 43650 | 112 |
| 311 | 20231226 | 145400 | 6050915700 | 43650 | 43700 | 43700 | 43650 | 152 |
| 312 | 20231226 | 145300 | 6044273500 | 43700 | 43700 | 43750 | 43700 | 945 |
| 313 | 20231226 | 145200 | 6002976250 | 43700 | 43700 | 43700 | 43700 | 47 |
| 314 | 20231226 | 145100 | 6000922350 | 43650 | 43700 | 43700 | 43650 | 100 |
| 315 | 20231226 | 145000 | 5996552400 | 43700 | 43700 | 43700 | 43650 | 689 |
| 316 | 20231226 | 144900 | 5966448850 | 43700 | 43700 | 43700 | 43650 | 73 |
| 317 | 20231226 | 144800 | 5963258850 | 43700 | 43700 | 43700 | 43700 | 81 |
| 318 | 20231226 | 144700 | 5959719150 | 43700 | 43700 | 43700 | 43650 | 1039 |
| 319 | 20231226 | 144600 | 5914364850 | 43700 | 43700 | 43700 | 43650 | 80 |
| 320 | 20231226 | 144500 | 5910869000 | 43750 | 43700 | 43750 | 43700 | 1034 |
| 321 | 20231226 | 144400 | 5865681500 | 43750 | 43750 | 43750 | 43750 | 250 |
| 322 | 20231226 | 144300 | 5854744000 | 43750 | 43700 | 43750 | 43700 | 199 |
| 323 | 20231226 | 144200 | 5846037850 | 43700 | 43750 | 43750 | 43700 | 85 |
| 324 | 20231226 | 144100 | 5842320400 | 43700 | 43750 | 43750 | 43700 | 156 |
| 325 | 20231226 | 144000 | 5835499200 | 43750 | 43750 | 43750 | 43700 | 44 |
| 326 | 20231226 | 143900 | 5833574450 | 43700 | 43750 | 43750 | 43700 | 3063 |
| 327 | 20231226 | 143800 | 5699642900 | 43800 | 43800 | 43800 | 43800 | 118 |
| 328 | 20231226 | 143700 | 5694474500 | 43800 | 43800 | 43800 | 43800 | 209 |
| 329 | 20231226 | 143600 | 5685320300 | 43850 | 43850 | 43850 | 43800 | 309 |
| 330 | 20231226 | 143500 | 5671781300 | 43850 | 43850 | 43850 | 43850 | 93 |
| 331 | 20231226 | 143400 | 5667703250 | 43800 | 43800 | 43850 | 43800 | 230 |
| 332 | 20231226 | 143300 | 5657627600 | 43750 | 43750 | 43750 | 43750 | 437 |
| 333 | 20231226 | 143200 | 5638508850 | 43750 | 43800 | 43800 | 43750 | 809 |
| 334 | 20231226 | 143100 | 5603114600 | 43800 | 43800 | 43800 | 43750 | 352 |
| 335 | 20231226 | 143000 | 5587707250 | 43800 | 43800 | 43800 | 43800 | 52 |
| 336 | 20231226 | 142900 | 5585429650 | 43800 | 43800 | 43800 | 43800 | 49 |
| 337 | 20231226 | 142800 | 5583283450 | 43800 | 43800 | 43800 | 43750 | 105 |
| 338 | 20231226 | 142700 | 5578684500 | 43750 | 43800 | 43800 | 43750 | 58 |
| 339 | 20231226 | 142600 | 5576144150 | 43800 | 43800 | 43800 | 43750 | 17 |
| 340 | 20231226 | 142500 | 5575399600 | 43850 | 43850 | 43850 | 43800 | 550 |
| 341 | 20231226 | 142400 | 5551303250 | 43850 | 43800 | 43850 | 43800 | 16 |
| 342 | 20231226 | 142300 | 5550601950 | 43750 | 43800 | 43850 | 43750 | 61 |
| 343 | 20231226 | 142200 | 5547929000 | 43850 | 43800 | 43850 | 43800 | 126 |
| 344 | 20231226 | 142100 | 5542406850 | 43850 | 43850 | 43850 | 43750 | 270 |
| 345 | 20231226 | 142000 | 5530577850 | 43850 | 43850 | 43850 | 43850 | 478 |
| 346 | 20231226 | 141900 | 5509617550 | 43850 | 43850 | 43850 | 43850 | 72 |
| 347 | 20231226 | 141800 | 5506460350 | 43850 | 43850 | 43850 | 43800 | 137 |
| 348 | 20231226 | 141700 | 5500452950 | 43800 | 43850 | 43850 | 43800 | 14 |
| 349 | 20231226 | 141600 | 5499839300 | 43800 | 43850 | 43850 | 43800 | 50 |
| 350 | 20231226 | 141500 | 5497647800 | 43800 | 43800 | 43850 | 43800 | 94 |
| 351 | 20231226 | 141400 | 5493526500 | 43850 | 43800 | 43850 | 43800 | 186 |
| 352 | 20231226 | 141300 | 5485376400 | 43850 | 43800 | 43850 | 43800 | 180 |
| 353 | 20231226 | 141200 | 5477491950 | 43750 | 43750 | 43800 | 43750 | 110 |
| 354 | 20231226 | 141100 | 5472674200 | 43800 | 43800 | 43800 | 43800 | 40 |
| 355 | 20231226 | 141000 | 5470922200 | 43800 | 43800 | 43800 | 43750 | 138 |
| 356 | 20231226 | 140900 | 5464878250 | 43800 | 43800 | 43800 | 43800 | 106 |
| 357 | 20231226 | 140800 | 5460235450 | 43800 | 43800 | 43800 | 43800 | 132 |
| 358 | 20231226 | 140700 | 5454453850 | 43800 | 43750 | 43800 | 43750 | 66 |
| 359 | 20231226 | 140600 | 5451564550 | 43750 | 43800 | 43800 | 43750 | 91 |
| 360 | 20231226 | 140500 | 5447579950 | 43800 | 43800 | 43800 | 43800 | 56 |
| 361 | 20231226 | 140400 | 5445127150 | 43800 | 43700 | 43800 | 43700 | 59 |
| 362 | 20231226 | 140300 | 5442545950 | 43700 | 43800 | 43800 | 43700 | 2220 |
| 363 | 20231226 | 140200 | 5345450000 | 43800 | 43800 | 43800 | 43800 | 226 |
| 364 | 20231226 | 140100 | 5335551200 | 43850 | 43800 | 43850 | 43800 | 187 |
| 365 | 20231226 | 140000 | 5327359400 | 43800 | 43850 | 43850 | 43800 | 743 |
| 366 | 20231226 | 135900 | 5294815800 | 43850 | 43850 | 43850 | 43850 | 112 |
| 367 | 20231226 | 135800 | 5289904600 | 43850 | 43900 | 43900 | 43850 | 200 |
| 368 | 20231226 | 135700 | 5281133400 | 43900 | 43850 | 43900 | 43850 | 360 |
| 369 | 20231226 | 135600 | 5265346950 | 43850 | 43850 | 43850 | 43850 | 120 |
| 370 | 20231226 | 135500 | 5260084950 | 43850 | 43850 | 43850 | 43850 | 31 |
| 371 | 20231226 | 135400 | 5258725600 | 43900 | 43850 | 43900 | 43850 | 189 |
| 372 | 20231226 | 135300 | 5250434900 | 43850 | 43900 | 43900 | 43850 | 130 |
| 373 | 20231226 | 135200 | 5244730150 | 43900 | 43850 | 43900 | 43850 | 41 |
| 374 | 20231226 | 135100 | 5242930750 | 43900 | 43900 | 43900 | 43900 | 14 |
| 375 | 20231226 | 135000 | 5242316150 | 43900 | 43850 | 43900 | 43850 | 912 |
| 376 | 20231226 | 134900 | 5202317550 | 43850 | 43850 | 43850 | 43850 | 29 |
| 377 | 20231226 | 134800 | 5201045900 | 43850 | 43850 | 43850 | 43800 | 57 |
| 378 | 20231226 | 134700 | 5198547350 | 43850 | 43800 | 43850 | 43800 | 219 |
| 379 | 20231226 | 134600 | 5188954650 | 43800 | 43800 | 43800 | 43750 | 140 |
| 380 | 20231226 | 134500 | 5182823650 | 43800 | 43800 | 43800 | 43750 | 133 |
| 381 | 20231226 | 134400 | 5176998300 | 43800 | 43800 | 43800 | 43800 | 92 |
| 382 | 20231226 | 134300 | 5172968700 | 43800 | 43750 | 43800 | 43750 | 1127 |
| 383 | 20231226 | 134200 | 5123655650 | 43800 | 43850 | 43850 | 43800 | 53 |
| 384 | 20231226 | 134100 | 5121333000 | 43850 | 43800 | 43850 | 43800 | 69 |
| 385 | 20231226 | 134000 | 5118307950 | 43800 | 43800 | 43850 | 43800 | 138 |
| 386 | 20231226 | 133900 | 5112262200 | 43800 | 43850 | 43850 | 43800 | 3997 |
| 387 | 20231226 | 133800 | 4937160350 | 43850 | 43800 | 43850 | 43800 | 20 |
| 388 | 20231226 | 133700 | 4936283500 | 43900 | 43850 | 43900 | 43850 | 115 |
| 389 | 20231226 | 133600 | 4931239550 | 43900 | 43850 | 43900 | 43800 | 404 |
| 390 | 20231226 | 133500 | 4913523100 | 43900 | 43900 | 43900 | 43900 | 33 |
| 391 | 20231226 | 133400 | 4912074400 | 43900 | 43900 | 43900 | 43900 | 271 |
| 392 | 20231226 | 133300 | 4900177500 | 43900 | 43900 | 43900 | 43900 | 38 |
| 393 | 20231226 | 133200 | 4898509300 | 43900 | 43900 | 43900 | 43900 | 34 |
| 394 | 20231226 | 133100 | 4897016700 | 43850 | 43850 | 43850 | 43850 | 0 |
| 395 | 20231226 | 133000 | 4897016700 | 43850 | 43850 | 43900 | 43850 | 156 |
| 396 | 20231226 | 132900 | 4890170800 | 43850 | 43850 | 43900 | 43850 | 25 |
| 397 | 20231226 | 132800 | 4889074150 | 43850 | 43850 | 43850 | 43850 | 39 |
| 398 | 20231226 | 132700 | 4887364000 | 43850 | 43850 | 43900 | 43850 | 203 |
| 399 | 20231226 | 132600 | 4878458600 | 43900 | 43900 | 43900 | 43850 | 186 |
| 400 | 20231226 | 132500 | 4870298900 | 43900 | 43900 | 43900 | 43900 | 13 |
| 401 | 20231226 | 132400 | 4869728200 | 43900 | 43900 | 43900 | 43900 | 98 |
| 402 | 20231226 | 132300 | 4865426000 | 43850 | 43950 | 43950 | 43850 | 1561 |
| 403 | 20231226 | 132200 | 4796956800 | 43900 | 43900 | 43950 | 43900 | 21 |
| 404 | 20231226 | 132100 | 4796034450 | 43900 | 43900 | 43950 | 43900 | 120 |
| 405 | 20231226 | 132000 | 4790761500 | 43900 | 43950 | 43950 | 43900 | 112 |
| 406 | 20231226 | 131900 | 4785843350 | 43950 | 43950 | 44000 | 43900 | 323 |
| 407 | 20231226 | 131800 | 4771656400 | 43950 | 44000 | 44000 | 43950 | 80 |
| 408 | 20231226 | 131700 | 4768140000 | 44000 | 43950 | 44000 | 43900 | 199 |
| 409 | 20231226 | 131600 | 4759389450 | 43950 | 43950 | 43950 | 43950 | 43 |
| 410 | 20231226 | 131500 | 4757499600 | 43950 | 43950 | 43950 | 43950 | 50 |
| 411 | 20231226 | 131400 | 4755302100 | 44000 | 43950 | 44000 | 43950 | 89 |
| 412 | 20231226 | 131300 | 4751386600 | 44000 | 43950 | 44000 | 43950 | 58 |
| 413 | 20231226 | 131200 | 4748836300 | 44000 | 43950 | 44000 | 43950 | 86 |
| 414 | 20231226 | 131100 | 4745055250 | 43950 | 43900 | 43950 | 43900 | 154 |
| 415 | 20231226 | 131000 | 4738290950 | 43950 | 43950 | 44000 | 43950 | 50 |
| 416 | 20231226 | 130900 | 4736092250 | 43950 | 43950 | 43950 | 43950 | 39 |
| 417 | 20231226 | 130800 | 4734378200 | 44000 | 43950 | 44000 | 43950 | 104 |
| 418 | 20231226 | 130700 | 4729806750 | 43950 | 43950 | 43950 | 43950 | 13 |
| 419 | 20231226 | 130600 | 4729235400 | 43950 | 43950 | 44000 | 43900 | 202 |
| 420 | 20231226 | 130500 | 4720357600 | 43950 | 43950 | 43950 | 43950 | 105 |
| 421 | 20231226 | 130400 | 4715742850 | 43900 | 43950 | 43950 | 43900 | 224 |
| 422 | 20231226 | 130300 | 4705908050 | 43850 | 43950 | 43950 | 43850 | 870 |
| 423 | 20231226 | 130200 | 4667733700 | 43950 | 44000 | 44000 | 43950 | 179 |
| 424 | 20231226 | 130100 | 4659865050 | 44000 | 44000 | 44000 | 43950 | 103 |
| 425 | 20231226 | 130000 | 4655333350 | 43950 | 43950 | 44000 | 43950 | 29 |
| 426 | 20231226 | 125900 | 4654058350 | 43950 | 43950 | 43950 | 43950 | 187 |
| 427 | 20231226 | 125800 | 4645839700 | 43950 | 43950 | 43950 | 43900 | 299 |
| 428 | 20231226 | 125700 | 4632709300 | 43950 | 43950 | 44000 | 43950 | 54 |
| 429 | 20231226 | 125600 | 4630334250 | 43950 | 43950 | 43950 | 43950 | 0 |
| 430 | 20231226 | 125500 | 4630334250 | 43950 | 43900 | 44000 | 43900 | 357 |
| 431 | 20231226 | 125400 | 4614644250 | 43950 | 43950 | 43950 | 43950 | 27 |
| 432 | 20231226 | 125300 | 4613457600 | 43950 | 43900 | 43950 | 43900 | 26 |
| 433 | 20231226 | 125200 | 4612315000 | 43900 | 43900 | 43950 | 43900 | 113 |
| 434 | 20231226 | 125100 | 4607353000 | 43900 | 43950 | 43950 | 43900 | 65 |
| 435 | 20231226 | 125000 | 4604499100 | 43950 | 43900 | 43950 | 43850 | 547 |
| 436 | 20231226 | 124900 | 4580485800 | 43900 | 43950 | 43950 | 43900 | 500 |
| 437 | 20231226 | 124800 | 4558531950 | 43950 | 43950 | 43950 | 43900 | 971 |
| 438 | 20231226 | 124700 | 4515865650 | 43950 | 43950 | 43950 | 43950 | 26 |
| 439 | 20231226 | 124600 | 4514722950 | 43900 | 43900 | 43950 | 43900 | 279 |
| 440 | 20231226 | 124500 | 4502473150 | 43900 | 43900 | 43950 | 43900 | 127 |
| 441 | 20231226 | 124400 | 4496892400 | 43950 | 43900 | 43950 | 43900 | 39 |
| 442 | 20231226 | 124300 | 4495178600 | 43900 | 43900 | 43900 | 43900 | 83 |
| 443 | 20231226 | 124200 | 4491534900 | 43950 | 43900 | 43950 | 43900 | 188 |
| 444 | 20231226 | 124100 | 4483280500 | 43850 | 43850 | 43900 | 43850 | 140 |
| 445 | 20231226 | 124000 | 4477140600 | 43900 | 43900 | 43900 | 43850 | 69 |
| 446 | 20231226 | 123900 | 4474112600 | 43900 | 43900 | 43900 | 43850 | 124 |
| 447 | 20231226 | 123800 | 4468670150 | 43900 | 43900 | 43900 | 43900 | 553 |
| 448 | 20231226 | 123700 | 4444393450 | 43900 | 43900 | 43900 | 43850 | 36 |
| 449 | 20231226 | 123600 | 4442813100 | 43900 | 43900 | 43900 | 43900 | 219 |
| 450 | 20231226 | 123500 | 4433199000 | 43900 | 43900 | 43900 | 43900 | 73 |
| 451 | 20231226 | 123400 | 4429994300 | 43900 | 43900 | 43900 | 43900 | 70 |
| 452 | 20231226 | 123300 | 4426921300 | 43900 | 43900 | 43950 | 43900 | 160 |
| 453 | 20231226 | 123200 | 4419896900 | 43900 | 43850 | 43900 | 43850 | 83 |
| 454 | 20231226 | 123100 | 4416253300 | 43900 | 43900 | 43900 | 43900 | 60 |
| 455 | 20231226 | 123000 | 4413619300 | 43900 | 43900 | 43900 | 43900 | 26 |
| 456 | 20231226 | 122900 | 4412477900 | 43900 | 43900 | 43900 | 43900 | 113 |
| 457 | 20231226 | 122800 | 4407517200 | 43900 | 43900 | 43950 | 43900 | 861 |
| 458 | 20231226 | 122700 | 4369717950 | 43900 | 43900 | 43900 | 43900 | 32 |
| 459 | 20231226 | 122600 | 4368313150 | 43850 | 43900 | 43950 | 43850 | 112 |
| 460 | 20231226 | 122500 | 4363395200 | 43900 | 43900 | 43950 | 43900 | 1020 |
| 461 | 20231226 | 122400 | 4318616750 | 43900 | 43900 | 43950 | 43900 | 162 |
| 462 | 20231226 | 122300 | 4311503600 | 43950 | 43950 | 43950 | 43900 | 76 |
| 463 | 20231226 | 122200 | 4308163450 | 43900 | 43950 | 43950 | 43900 | 359 |
| 464 | 20231226 | 122100 | 4292401200 | 43950 | 43900 | 43950 | 43900 | 351 |
| 465 | 20231226 | 122000 | 4276986000 | 43900 | 43950 | 43950 | 43900 | 294 |
| 466 | 20231226 | 121900 | 4264074450 | 43900 | 43900 | 43900 | 43900 | 118 |
| 467 | 20231226 | 121800 | 4258894250 | 43950 | 43950 | 43950 | 43900 | 82 |
| 468 | 20231226 | 121700 | 4255291900 | 43950 | 43950 | 43950 | 43900 | 283 |
| 469 | 20231226 | 121600 | 4242866800 | 43950 | 43950 | 43950 | 43900 | 129 |
| 470 | 20231226 | 121500 | 4237198300 | 44000 | 44000 | 44000 | 43950 | 69 |
| 471 | 20231226 | 121400 | 4234164050 | 43950 | 43950 | 44000 | 43950 | 76 |
| 472 | 20231226 | 121300 | 4230822100 | 43900 | 44000 | 44050 | 43900 | 1634 |
| 473 | 20231226 | 121200 | 4158974650 | 43950 | 43950 | 43950 | 43950 | 24 |
| 474 | 20231226 | 121100 | 4157919850 | 43950 | 44000 | 44000 | 43950 | 137 |
| 475 | 20231226 | 121000 | 4151896150 | 43950 | 43900 | 44000 | 43900 | 193 |
| 476 | 20231226 | 120900 | 4143414050 | 43950 | 43950 | 44000 | 43950 | 142 |
| 477 | 20231226 | 120800 | 4137171950 | 43950 | 44000 | 44000 | 43950 | 14 |
| 478 | 20231226 | 120700 | 4136556250 | 44000 | 43950 | 44000 | 43900 | 145 |
| 479 | 20231226 | 120600 | 4130180950 | 44000 | 44000 | 44000 | 43950 | 168 |
| 480 | 20231226 | 120500 | 4122791800 | 44000 | 44000 | 44000 | 44000 | 49 |
| 481 | 20231226 | 120400 | 4120635800 | 44000 | 44000 | 44050 | 44000 | 164 |
| 482 | 20231226 | 120300 | 4113417200 | 44000 | 44000 | 44000 | 43950 | 119 |
| 483 | 20231226 | 120200 | 4108181650 | 44000 | 44000 | 44000 | 44000 | 24 |
| 484 | 20231226 | 120100 | 4107125650 | 43950 | 44050 | 44050 | 43950 | 205 |
| 485 | 20231226 | 120000 | 4098114050 | 44050 | 44000 | 44050 | 43950 | 133 |
| 486 | 20231226 | 115900 | 4092260850 | 43950 | 44000 | 44000 | 43950 | 441 |
| 487 | 20231226 | 115800 | 4072857600 | 44000 | 43900 | 44000 | 43900 | 595 |
| 488 | 20231226 | 115700 | 4046730350 | 43900 | 43850 | 43900 | 43850 | 108 |
| 489 | 20231226 | 115600 | 4041989300 | 43900 | 43800 | 43900 | 43800 | 87 |
| 490 | 20231226 | 115500 | 4038172350 | 43850 | 43850 | 43850 | 43850 | 9 |
| 491 | 20231226 | 115400 | 4037777700 | 43850 | 43850 | 43900 | 43850 | 595 |
| 492 | 20231226 | 115300 | 4011683050 | 43900 | 43900 | 43900 | 43850 | 72 |
| 493 | 20231226 | 115200 | 4008522500 | 43900 | 43900 | 43900 | 43900 | 11 |
| 494 | 20231226 | 115100 | 4008039600 | 43900 | 43900 | 43900 | 43850 | 113 |
| 495 | 20231226 | 115000 | 4003079100 | 43900 | 43900 | 43900 | 43850 | 56 |
| 496 | 20231226 | 114900 | 4000621150 | 43900 | 43900 | 43900 | 43900 | 24 |
| 497 | 20231226 | 114800 | 3999567550 | 43900 | 43900 | 43900 | 43850 | 42 |
| 498 | 20231226 | 114700 | 3997725000 | 43900 | 43900 | 43900 | 43850 | 219 |
| 499 | 20231226 | 114600 | 3988111150 | 43900 | 43850 | 43900 | 43850 | 7 |
| 500 | 20231226 | 114500 | 3987804050 | 43900 | 43850 | 43900 | 43850 | 81 |
| 501 | 20231226 | 114400 | 3984250500 | 43850 | 43850 | 43850 | 43800 | 44 |
| 502 | 20231226 | 114300 | 3982321350 | 43850 | 43850 | 43850 | 43850 | 70 |
| 503 | 20231226 | 114200 | 3979251850 | 43900 | 43850 | 43900 | 43800 | 154 |
| 504 | 20231226 | 114100 | 3972498250 | 43850 | 43800 | 43850 | 43800 | 82 |
| 505 | 20231226 | 114000 | 3968902850 | 43850 | 43850 | 43900 | 43850 | 118 |
| 506 | 20231226 | 113900 | 3963726000 | 43850 | 43800 | 43850 | 43800 | 20 |
| 507 | 20231226 | 113800 | 3962849150 | 43800 | 43850 | 43900 | 43800 | 172 |
| 508 | 20231226 | 113700 | 3955304200 | 43900 | 43900 | 43900 | 43900 | 11 |
| 509 | 20231226 | 113600 | 3954821300 | 43850 | 43900 | 43900 | 43850 | 144 |
| 510 | 20231226 | 113500 | 3948503700 | 43850 | 43900 | 43900 | 43850 | 106 |
| 511 | 20231226 | 113400 | 3943851700 | 43900 | 43850 | 43900 | 43850 | 92 |
| 512 | 20231226 | 113300 | 3939815600 | 43900 | 43950 | 43950 | 43900 | 159 |
| 513 | 20231226 | 113200 | 3932833850 | 43950 | 43900 | 43950 | 43900 | 41 |
| 514 | 20231226 | 113100 | 3931032200 | 43900 | 43900 | 43900 | 43850 | 62 |
| 515 | 20231226 | 113000 | 3928310450 | 43900 | 43900 | 43900 | 43900 | 26 |
| 516 | 20231226 | 112900 | 3927169050 | 43950 | 43950 | 43950 | 43900 | 65 |
| 517 | 20231226 | 112800 | 3924312600 | 43950 | 43950 | 43950 | 43950 | 88 |
| 518 | 20231226 | 112700 | 3920445000 | 43900 | 43950 | 43950 | 43900 | 39 |
| 519 | 20231226 | 112600 | 3918731150 | 43950 | 43950 | 43950 | 43900 | 132 |
| 520 | 20231226 | 112500 | 3912933800 | 43950 | 43900 | 43950 | 43900 | 92 |
| 521 | 20231226 | 112400 | 3908894950 | 43900 | 43850 | 43900 | 43800 | 125 |
| 522 | 20231226 | 112300 | 3903413500 | 43850 | 43850 | 43900 | 43800 | 945 |
| 523 | 20231226 | 112200 | 3861974300 | 43850 | 43950 | 43950 | 43850 | 261 |
| 524 | 20231226 | 112100 | 3850504650 | 43950 | 43900 | 43950 | 43900 | 577 |
| 525 | 20231226 | 112000 | 3825173100 | 43950 | 43950 | 43950 | 43900 | 77 |
| 526 | 20231226 | 111900 | 3821789300 | 43950 | 43950 | 43950 | 43900 | 169 |
| 527 | 20231226 | 111800 | 3814364800 | 43950 | 43950 | 43950 | 43900 | 51 |
| 528 | 20231226 | 111700 | 3812123800 | 43950 | 44000 | 44000 | 43950 | 58 |
| 529 | 20231226 | 111600 | 3809574300 | 44000 | 43950 | 44000 | 43950 | 164 |
| 530 | 20231226 | 111500 | 3802363300 | 44000 | 44000 | 44000 | 43950 | 107 |
| 531 | 20231226 | 111400 | 3797655600 | 44050 | 44000 | 44050 | 44000 | 62 |
| 532 | 20231226 | 111300 | 3794925400 | 44000 | 44050 | 44050 | 44000 | 94 |
| 533 | 20231226 | 111200 | 3790788900 | 44050 | 43950 | 44050 | 43950 | 133 |
| 534 | 20231226 | 111100 | 3784935750 | 43950 | 44000 | 44000 | 43950 | 33 |
| 535 | 20231226 | 111000 | 3783484050 | 44000 | 44000 | 44000 | 43950 | 46 |
| 536 | 20231226 | 110900 | 3781460250 | 43950 | 43950 | 44050 | 43950 | 201 |
| 537 | 20231226 | 110800 | 3772615950 | 44050 | 44000 | 44050 | 43950 | 1278 |
| 538 | 20231226 | 110700 | 3716416800 | 44050 | 44100 | 44100 | 44050 | 25 |
| 539 | 20231226 | 110600 | 3715314350 | 44050 | 44000 | 44050 | 44000 | 2712 |
| 540 | 20231226 | 110500 | 3595957750 | 44000 | 44000 | 44000 | 43950 | 78 |
| 541 | 20231226 | 110400 | 3592526100 | 43950 | 44050 | 44050 | 43950 | 469 |
| 542 | 20231226 | 110300 | 3571886600 | 44050 | 44050 | 44050 | 44000 | 130 |
| 543 | 20231226 | 110200 | 3566160300 | 44050 | 44050 | 44050 | 44000 | 112 |
| 544 | 20231226 | 110100 | 3561230400 | 44050 | 44050 | 44050 | 44050 | 90 |
| 545 | 20231226 | 110000 | 3557265900 | 44050 | 44100 | 44100 | 44050 | 528 |
| 546 | 20231226 | 105900 | 3534006400 | 44100 | 44100 | 44100 | 44050 | 188 |
| 547 | 20231226 | 105800 | 3525718450 | 44050 | 44050 | 44050 | 44000 | 590 |
| 548 | 20231226 | 105700 | 3499729250 | 44050 | 44000 | 44050 | 44000 | 28 |
| 549 | 20231226 | 105600 | 3498496050 | 44000 | 44050 | 44050 | 44000 | 176 |
| 550 | 20231226 | 105500 | 3490747150 | 44050 | 44000 | 44050 | 44000 | 71 |
| 551 | 20231226 | 105400 | 3487621300 | 44050 | 44050 | 44050 | 44000 | 54 |
| 552 | 20231226 | 105300 | 3485243000 | 44000 | 44000 | 44000 | 44000 | 344 |
| 553 | 20231226 | 105200 | 3470107000 | 43950 | 44000 | 44000 | 43950 | 44 |
| 554 | 20231226 | 105100 | 3468171500 | 44000 | 44050 | 44050 | 43950 | 44 |
| 555 | 20231226 | 105000 | 3466235050 | 43950 | 44000 | 44050 | 43950 | 1018 |
| 556 | 20231226 | 104900 | 3421443050 | 44050 | 44050 | 44050 | 44050 | 90 |
| 557 | 20231226 | 104800 | 3417478550 | 44050 | 44000 | 44050 | 44000 | 446 |
| 558 | 20231226 | 104700 | 3397842800 | 44000 | 44050 | 44050 | 44000 | 346 |
| 559 | 20231226 | 104600 | 3382615450 | 44050 | 44000 | 44050 | 44000 | 113 |
| 560 | 20231226 | 104500 | 3377638000 | 44050 | 44000 | 44050 | 44000 | 13 |
| 561 | 20231226 | 104400 | 3377065600 | 44000 | 44000 | 44000 | 44000 | 68 |
| 562 | 20231226 | 104300 | 3374073600 | 44000 | 44000 | 44050 | 44000 | 72 |
| 563 | 20231226 | 104200 | 3370904800 | 44000 | 44000 | 44000 | 44000 | 71 |
| 564 | 20231226 | 104100 | 3367780800 | 44000 | 44050 | 44050 | 44000 | 273 |
| 565 | 20231226 | 104000 | 3355766450 | 44050 | 44050 | 44050 | 44000 | 109 |
| 566 | 20231226 | 103900 | 3350966000 | 44000 | 44000 | 44050 | 44000 | 80 |
| 567 | 20231226 | 103800 | 3347444500 | 44050 | 44100 | 44100 | 44000 | 58 |
| 568 | 20231226 | 103700 | 3344889750 | 44100 | 44050 | 44100 | 44050 | 152 |
| 569 | 20231226 | 103600 | 3338187600 | 44100 | 44050 | 44100 | 44050 | 400 |
| 570 | 20231226 | 103500 | 3320556600 | 44050 | 44050 | 44050 | 44050 | 224 |
| 571 | 20231226 | 103400 | 3310689400 | 44050 | 44100 | 44100 | 44050 | 291 |
| 572 | 20231226 | 103300 | 3297860800 | 44100 | 43950 | 44100 | 43950 | 2207 |
| 573 | 20231226 | 103200 | 3200676200 | 43950 | 44000 | 44000 | 43950 | 266 |
| 574 | 20231226 | 103100 | 3188974200 | 43950 | 43950 | 44000 | 43950 | 589 |
| 575 | 20231226 | 103000 | 3163087350 | 43950 | 43950 | 43950 | 43900 | 47 |
| 576 | 20231226 | 102900 | 3161022200 | 43950 | 43950 | 43950 | 43950 | 63 |
| 577 | 20231226 | 102800 | 3158253350 | 43950 | 43900 | 43950 | 43900 | 84 |
| 578 | 20231226 | 102700 | 3154562550 | 43950 | 43900 | 43950 | 43900 | 101 |
| 579 | 20231226 | 102600 | 3150124100 | 43950 | 43900 | 43950 | 43900 | 59 |
| 580 | 20231226 | 102500 | 3147531900 | 43950 | 43950 | 44000 | 43950 | 99 |
| 581 | 20231226 | 102400 | 3143180450 | 43950 | 43950 | 43950 | 43800 | 3260 |
| 582 | 20231226 | 102300 | 3000183400 | 43950 | 44000 | 44000 | 43950 | 27 |
| 583 | 20231226 | 102200 | 2998995500 | 44000 | 44000 | 44000 | 43950 | 25 |
| 584 | 20231226 | 102100 | 2997895750 | 44000 | 43950 | 44000 | 43950 | 190 |
| 585 | 20231226 | 102000 | 2989539250 | 44000 | 44000 | 44050 | 44000 | 153 |
| 586 | 20231226 | 101900 | 2982807100 | 44000 | 44050 | 44050 | 44000 | 107 |
| 587 | 20231226 | 101800 | 2978096500 | 44000 | 44000 | 44050 | 44000 | 177 |
| 588 | 20231226 | 101700 | 2970305200 | 44000 | 44000 | 44000 | 44000 | 175 |
| 589 | 20231226 | 101600 | 2962605200 | 44000 | 44100 | 44100 | 44000 | 569 |
| 590 | 20231226 | 101500 | 2937564400 | 44050 | 44000 | 44050 | 44000 | 129 |
| 591 | 20231226 | 101400 | 2931883800 | 44000 | 44000 | 44050 | 44000 | 261 |
| 592 | 20231226 | 101300 | 2920398450 | 44050 | 44050 | 44050 | 44050 | 28 |
| 593 | 20231226 | 101200 | 2919165050 | 44000 | 44050 | 44050 | 44000 | 144 |
| 594 | 20231226 | 101100 | 2912827850 | 44000 | 44000 | 44000 | 43950 | 27 |
| 595 | 20231226 | 101000 | 2911639900 | 44000 | 43950 | 44000 | 43900 | 182 |
| 596 | 20231226 | 100900 | 2903633550 | 43950 | 44050 | 44050 | 43950 | 150 |
| 597 | 20231226 | 100800 | 2897033700 | 44000 | 44050 | 44050 | 44000 | 232 |
| 598 | 20231226 | 100700 | 2886816000 | 44050 | 44050 | 44050 | 44050 | 34 |
| 599 | 20231226 | 100600 | 2885318300 | 44050 | 43950 | 44050 | 43950 | 254 |
| 600 | 20231226 | 100500 | 2874142250 | 43950 | 44100 | 44150 | 43950 | 2967 |
| 601 | 20231226 | 100400 | 2743535300 | 44100 | 44100 | 44100 | 44100 | 403 |
| 602 | 20231226 | 100300 | 2725763000 | 44100 | 44100 | 44100 | 44050 | 404 |
| 603 | 20231226 | 100200 | 2707947450 | 44050 | 44000 | 44050 | 43950 | 600 |
| 604 | 20231226 | 100100 | 2681535400 | 44000 | 43900 | 44000 | 43900 | 1120 |
| 605 | 20231226 | 100000 | 2632267200 | 43850 | 43950 | 43950 | 43800 | 2895 |
| 606 | 20231226 | 095900 | 2505307100 | 43950 | 44000 | 44000 | 43950 | 205 |
| 607 | 20231226 | 095800 | 2496291100 | 44000 | 43950 | 44000 | 43950 | 18 |
| 608 | 20231226 | 095700 | 2495499350 | 43950 | 43950 | 44000 | 43950 | 1071 |
| 609 | 20231226 | 095600 | 2448398250 | 43900 | 43900 | 43900 | 43900 | 74 |
| 610 | 20231226 | 095500 | 2445149650 | 43900 | 43900 | 43900 | 43850 | 1075 |
| 611 | 20231226 | 095400 | 2398000750 | 43900 | 43950 | 43950 | 43850 | 174 |
| 612 | 20231226 | 095300 | 2390361600 | 43900 | 43900 | 43900 | 43900 | 141 |
| 613 | 20231226 | 095200 | 2384171700 | 43900 | 43950 | 43950 | 43900 | 674 |
| 614 | 20231226 | 095100 | 2354559900 | 43950 | 44000 | 44000 | 43950 | 41 |
| 615 | 20231226 | 095000 | 2352755950 | 44000 | 44000 | 44000 | 44000 | 260 |
| 616 | 20231226 | 094900 | 2341315950 | 44000 | 43950 | 44000 | 43950 | 42 |
| 617 | 20231226 | 094800 | 2339468950 | 43900 | 43950 | 43950 | 43900 | 582 |
| 618 | 20231226 | 094700 | 2313894150 | 43950 | 43850 | 43950 | 43800 | 2291 |
| 619 | 20231226 | 094600 | 2213239700 | 43850 | 43850 | 43900 | 43850 | 393 |
| 620 | 20231226 | 094500 | 2196001050 | 43850 | 43850 | 43900 | 43700 | 982 |
| 621 | 20231226 | 094400 | 2152998800 | 43900 | 43900 | 43900 | 43850 | 69 |
| 622 | 20231226 | 094300 | 2149971000 | 43850 | 43850 | 43900 | 43850 | 145 |
| 623 | 20231226 | 094200 | 2143612700 | 43850 | 43850 | 43850 | 43850 | 9 |
| 624 | 20231226 | 094100 | 2143218050 | 43800 | 43850 | 43850 | 43800 | 218 |
| 625 | 20231226 | 094000 | 2133664200 | 43800 | 43750 | 43800 | 43750 | 358 |
| 626 | 20231226 | 093900 | 2117985800 | 43800 | 43650 | 43800 | 43650 | 732 |
| 627 | 20231226 | 093800 | 2085957550 | 43700 | 43800 | 43850 | 43700 | 826 |
| 628 | 20231226 | 093700 | 2049785800 | 43750 | 43650 | 43800 | 43650 | 1053 |
| 629 | 20231226 | 093600 | 2003698900 | 43600 | 43600 | 43700 | 43600 | 31 |
| 630 | 20231226 | 093500 | 2002346900 | 43600 | 43650 | 43650 | 43600 | 1835 |
| 631 | 20231226 | 093400 | 1922327550 | 43650 | 43650 | 43700 | 43600 | 136 |
| 632 | 20231226 | 093300 | 1916391500 | 43600 | 43600 | 43650 | 43600 | 452 |
| 633 | 20231226 | 093200 | 1896663050 | 43650 | 43700 | 43700 | 43600 | 517 |
| 634 | 20231226 | 093100 | 1874087950 | 43650 | 43700 | 43700 | 43650 | 486 |
| 635 | 20231226 | 093000 | 1852850350 | 43700 | 43700 | 43750 | 43700 | 171 |
| 636 | 20231226 | 092900 | 1845376050 | 43750 | 43800 | 43800 | 43700 | 1215 |
| 637 | 20231226 | 092800 | 1792204800 | 43750 | 43750 | 43800 | 43750 | 35 |
| 638 | 20231226 | 092700 | 1790672700 | 43800 | 43900 | 43950 | 43750 | 1046 |
| 639 | 20231226 | 092600 | 1744858950 | 43900 | 43900 | 44000 | 43900 | 3798 |
| 640 | 20231226 | 092500 | 1577831100 | 43900 | 43800 | 43900 | 43800 | 219 |
| 641 | 20231226 | 092400 | 1568220500 | 43800 | 43750 | 43900 | 43750 | 2805 |
| 642 | 20231226 | 092300 | 1445289900 | 43750 | 43700 | 43750 | 43700 | 1128 |
| 643 | 20231226 | 092200 | 1395953350 | 43700 | 43650 | 43700 | 43650 | 804 |
| 644 | 20231226 | 092100 | 1360844650 | 43650 | 43650 | 43700 | 43650 | 782 |
| 645 | 20231226 | 092000 | 1326707200 | 43650 | 43750 | 43750 | 43650 | 190 |
| 646 | 20231226 | 091900 | 1318405250 | 43700 | 43700 | 43700 | 43600 | 2289 |
| 647 | 20231226 | 091800 | 1218504450 | 43600 | 43700 | 43700 | 43600 | 496 |
| 648 | 20231226 | 091700 | 1196854700 | 43650 | 43700 | 43700 | 43650 | 1188 |
| 649 | 20231226 | 091600 | 1144959450 | 43750 | 43700 | 43750 | 43650 | 687 |
| 650 | 20231226 | 091500 | 1114946750 | 43750 | 43650 | 43750 | 43650 | 285 |
| 651 | 20231226 | 091400 | 1102500300 | 43650 | 43700 | 43700 | 43600 | 424 |
| 652 | 20231226 | 091300 | 1083988450 | 43650 | 43650 | 43800 | 43650 | 2713 |
| 653 | 20231226 | 091200 | 965261400 | 43700 | 43500 | 43700 | 43500 | 1824 |
| 654 | 20231226 | 091100 | 885799100 | 43500 | 43550 | 43550 | 43500 | 347 |
| 655 | 20231226 | 091000 | 870699750 | 43550 | 43550 | 43600 | 43500 | 744 |
| 656 | 20231226 | 090900 | 838303950 | 43550 | 43800 | 43800 | 43550 | 2369 |
| 657 | 20231226 | 090800 | 734880700 | 43800 | 43750 | 43850 | 43750 | 606 |
| 658 | 20231226 | 090700 | 708333450 | 43800 | 43850 | 43850 | 43750 | 399 |
| 659 | 20231226 | 090600 | 690851100 | 43750 | 43850 | 43950 | 43700 | 1276 |
| 660 | 20231226 | 090500 | 634914400 | 43850 | 43700 | 43950 | 43700 | 654 |
| 661 | 20231226 | 090400 | 606254550 | 43700 | 43700 | 43800 | 43650 | 720 |
| 662 | 20231226 | 090300 | 574784800 | 43700 | 43900 | 44050 | 43700 | 2624 |
| 663 | 20231226 | 090200 | 459567300 | 44000 | 43700 | 44000 | 43700 | 5134 |
| 664 | 20231226 | 090100 | 234897350 | 43650 | 43800 | 43800 | 43650 | 1766 |
| 665 | 20231226 | 090000 | 157705500 | 43800 | 44200 | 44200 | 43700 | 3580 |