37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231226 | 204300 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 6332 |
| 3 | 20231226 | 204200 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 4 | 20231226 | 204100 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 5 | 20231226 | 204000 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 6 | 20231226 | 203900 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 7 | 20231226 | 203800 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 8 | 20231226 | 203700 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 9 | 20231226 | 203600 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 10 | 20231226 | 203500 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 11 | 20231226 | 203400 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 12 | 20231226 | 203300 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 13 | 20231226 | 203200 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 14 | 20231226 | 203100 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 15 | 20231226 | 203000 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 16 | 20231226 | 202900 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 17 | 20231226 | 202800 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 18 | 20231226 | 202700 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 19 | 20231226 | 202600 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 20 | 20231226 | 202500 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 21 | 20231226 | 202400 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 22 | 20231226 | 202300 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 23 | 20231226 | 202200 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 24 | 20231226 | 202100 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 25 | 20231226 | 202000 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 26 | 20231226 | 201900 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 27 | 20231226 | 201800 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 28 | 20231226 | 201700 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 29 | 20231226 | 201600 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 30 | 20231226 | 201500 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 31 | 20231226 | 201400 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 32 | 20231226 | 201300 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 6332 |
| 33 | 20231226 | 201200 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 34 | 20231226 | 201100 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 35 | 20231226 | 201000 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 36 | 20231226 | 200900 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 37 | 20231226 | 200800 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 38 | 20231226 | 200700 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 39 | 20231226 | 200600 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 40 | 20231226 | 200500 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 41 | 20231226 | 200400 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 42 | 20231226 | 200300 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 43 | 20231226 | 200200 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 44 | 20231226 | 200100 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 45 | 20231226 | 200000 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 46 | 20231226 | 195900 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 47 | 20231226 | 195800 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 48 | 20231226 | 195700 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 49 | 20231226 | 195600 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 50 | 20231226 | 195500 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 51 | 20231226 | 195400 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 52 | 20231226 | 195300 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 53 | 20231226 | 195200 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 54 | 20231226 | 195100 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 55 | 20231226 | 195000 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 56 | 20231226 | 194900 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 57 | 20231226 | 194800 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 58 | 20231226 | 194700 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 59 | 20231226 | 194600 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 60 | 20231226 | 194500 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 61 | 20231226 | 194400 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 62 | 20231226 | 194300 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 6332 |
| 63 | 20231226 | 194200 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 64 | 20231226 | 194100 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 65 | 20231226 | 194000 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 66 | 20231226 | 193900 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 67 | 20231226 | 193800 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 68 | 20231226 | 193700 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 69 | 20231226 | 193600 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 70 | 20231226 | 193500 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 71 | 20231226 | 193400 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 72 | 20231226 | 193300 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 73 | 20231226 | 193200 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 74 | 20231226 | 193100 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 75 | 20231226 | 193000 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 76 | 20231226 | 192900 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 77 | 20231226 | 192800 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 78 | 20231226 | 192700 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 79 | 20231226 | 192600 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 80 | 20231226 | 192500 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 81 | 20231226 | 192400 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 82 | 20231226 | 192300 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 83 | 20231226 | 192200 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 84 | 20231226 | 192100 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 85 | 20231226 | 192000 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 86 | 20231226 | 191900 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 87 | 20231226 | 191800 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 88 | 20231226 | 191700 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 89 | 20231226 | 191600 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 90 | 20231226 | 191500 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 91 | 20231226 | 191400 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 92 | 20231226 | 191300 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 6332 |
| 93 | 20231226 | 191200 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 94 | 20231226 | 191100 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 95 | 20231226 | 191000 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 96 | 20231226 | 190900 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 97 | 20231226 | 190800 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 98 | 20231226 | 190700 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 99 | 20231226 | 190600 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 100 | 20231226 | 190500 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 101 | 20231226 | 190400 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 102 | 20231226 | 190300 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 103 | 20231226 | 190200 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 104 | 20231226 | 190100 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 105 | 20231226 | 190000 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 106 | 20231226 | 185900 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 107 | 20231226 | 185800 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 108 | 20231226 | 185700 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 109 | 20231226 | 185600 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 110 | 20231226 | 185500 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 111 | 20231226 | 185400 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 112 | 20231226 | 185300 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 113 | 20231226 | 185200 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 114 | 20231226 | 185100 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 115 | 20231226 | 185000 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 116 | 20231226 | 184900 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 117 | 20231226 | 184800 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 118 | 20231226 | 184700 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 119 | 20231226 | 184600 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 120 | 20231226 | 184500 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 121 | 20231226 | 184400 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 122 | 20231226 | 184300 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 6332 |
| 123 | 20231226 | 184200 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 124 | 20231226 | 184100 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 125 | 20231226 | 184000 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 126 | 20231226 | 183900 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 127 | 20231226 | 183800 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 128 | 20231226 | 183700 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 129 | 20231226 | 183600 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 130 | 20231226 | 183500 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 131 | 20231226 | 183400 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 132 | 20231226 | 183300 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 133 | 20231226 | 183200 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 134 | 20231226 | 183100 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 135 | 20231226 | 183000 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 136 | 20231226 | 182900 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 137 | 20231226 | 182800 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 138 | 20231226 | 182700 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 139 | 20231226 | 182600 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 140 | 20231226 | 182500 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 141 | 20231226 | 182400 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 142 | 20231226 | 182300 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 143 | 20231226 | 182200 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 144 | 20231226 | 182100 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 145 | 20231226 | 182000 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 146 | 20231226 | 181900 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 147 | 20231226 | 181800 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 148 | 20231226 | 181700 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 149 | 20231226 | 181600 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 150 | 20231226 | 181500 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 151 | 20231226 | 181400 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 152 | 20231226 | 181300 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 6332 |
| 153 | 20231226 | 181200 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 154 | 20231226 | 181100 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 155 | 20231226 | 181000 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 156 | 20231226 | 180900 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 157 | 20231226 | 180800 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 158 | 20231226 | 180700 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 159 | 20231226 | 180600 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 160 | 20231226 | 180500 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 161 | 20231226 | 180400 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 162 | 20231226 | 180300 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 163 | 20231226 | 180200 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 164 | 20231226 | 180100 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 165 | 20231226 | 180000 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 166 | 20231226 | 175900 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 167 | 20231226 | 175800 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 168 | 20231226 | 175700 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 169 | 20231226 | 175600 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 170 | 20231226 | 175500 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 171 | 20231226 | 175400 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 172 | 20231226 | 175300 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 173 | 20231226 | 175200 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 174 | 20231226 | 175100 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 175 | 20231226 | 175000 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 176 | 20231226 | 174900 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 177 | 20231226 | 174800 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 178 | 20231226 | 174700 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 179 | 20231226 | 174600 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 180 | 20231226 | 174500 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 181 | 20231226 | 174400 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 182 | 20231226 | 174300 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 6332 |
| 183 | 20231226 | 174200 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 184 | 20231226 | 174100 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 185 | 20231226 | 174000 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 186 | 20231226 | 173900 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 187 | 20231226 | 173800 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 188 | 20231226 | 173700 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 189 | 20231226 | 173600 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 190 | 20231226 | 173500 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 191 | 20231226 | 173400 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 192 | 20231226 | 173300 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 193 | 20231226 | 173200 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 194 | 20231226 | 173100 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 195 | 20231226 | 173000 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 196 | 20231226 | 172900 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 197 | 20231226 | 172800 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 198 | 20231226 | 172700 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 199 | 20231226 | 172600 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 200 | 20231226 | 172500 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 201 | 20231226 | 172400 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 202 | 20231226 | 172300 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 203 | 20231226 | 172200 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 204 | 20231226 | 172100 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 205 | 20231226 | 172000 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 206 | 20231226 | 171900 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 207 | 20231226 | 171800 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 208 | 20231226 | 171700 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 209 | 20231226 | 171600 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 210 | 20231226 | 171500 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 211 | 20231226 | 171400 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 212 | 20231226 | 171300 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 6332 |
| 213 | 20231226 | 171200 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 214 | 20231226 | 171100 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 215 | 20231226 | 171000 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 216 | 20231226 | 170900 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 217 | 20231226 | 170800 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 218 | 20231226 | 170700 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 219 | 20231226 | 170600 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 220 | 20231226 | 170500 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 221 | 20231226 | 170400 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 222 | 20231226 | 170300 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 223 | 20231226 | 170200 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 224 | 20231226 | 170100 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 225 | 20231226 | 170000 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 226 | 20231226 | 165900 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 227 | 20231226 | 165800 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 228 | 20231226 | 165700 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 229 | 20231226 | 165600 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 230 | 20231226 | 165500 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 231 | 20231226 | 165400 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 232 | 20231226 | 165300 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 233 | 20231226 | 165200 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 234 | 20231226 | 165100 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 235 | 20231226 | 165000 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 236 | 20231226 | 164900 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 237 | 20231226 | 164800 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 238 | 20231226 | 164700 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 239 | 20231226 | 164600 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 240 | 20231226 | 164500 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 241 | 20231226 | 164400 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 242 | 20231226 | 164300 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 6332 |
| 243 | 20231226 | 164200 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 244 | 20231226 | 164100 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 245 | 20231226 | 164000 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 246 | 20231226 | 163900 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 247 | 20231226 | 163800 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 248 | 20231226 | 163700 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 249 | 20231226 | 163600 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 250 | 20231226 | 163500 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 251 | 20231226 | 163400 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 252 | 20231226 | 163300 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 253 | 20231226 | 163200 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 254 | 20231226 | 163100 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 255 | 20231226 | 163000 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 256 | 20231226 | 162900 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 257 | 20231226 | 162800 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 258 | 20231226 | 162700 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 259 | 20231226 | 162600 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 260 | 20231226 | 162500 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 261 | 20231226 | 162400 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 262 | 20231226 | 162300 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 263 | 20231226 | 162200 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 264 | 20231226 | 162100 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 265 | 20231226 | 162000 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 266 | 20231226 | 161900 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 267 | 20231226 | 161800 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 268 | 20231226 | 161700 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 269 | 20231226 | 161600 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 270 | 20231226 | 161500 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 271 | 20231226 | 161400 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 272 | 20231226 | 161300 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 6332 |
| 273 | 20231226 | 161200 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 274 | 20231226 | 161100 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 275 | 20231226 | 161000 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 276 | 20231226 | 160900 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 277 | 20231226 | 160800 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 278 | 20231226 | 160700 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 279 | 20231226 | 160600 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 280 | 20231226 | 160500 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 281 | 20231226 | 160400 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 282 | 20231226 | 160300 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 283 | 20231226 | 160200 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 284 | 20231226 | 160100 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 285 | 20231226 | 160000 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 286 | 20231226 | 155900 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 287 | 20231226 | 155800 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 288 | 20231226 | 155700 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 289 | 20231226 | 155600 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 290 | 20231226 | 155500 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 291 | 20231226 | 155400 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 292 | 20231226 | 155300 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 293 | 20231226 | 155200 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 294 | 20231226 | 155100 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 295 | 20231226 | 155000 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 296 | 20231226 | 154900 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 297 | 20231226 | 154800 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 298 | 20231226 | 154700 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 299 | 20231226 | 154600 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 300 | 20231226 | 154500 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 301 | 20231226 | 154400 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 302 | 20231226 | 154300 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 6332 |
| 303 | 20231226 | 154200 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 304 | 20231226 | 154100 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 305 | 20231226 | 154000 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 306 | 20231226 | 153900 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 307 | 20231226 | 153800 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 308 | 20231226 | 153700 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 309 | 20231226 | 153600 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 310 | 20231226 | 153500 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 311 | 20231226 | 153400 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 312 | 20231226 | 153300 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 313 | 20231226 | 153200 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 314 | 20231226 | 153100 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 0 |
| 315 | 20231226 | 153000 | 5801373650 | 49750 | 49750 | 49750 | 49750 | 6332 |
| 316 | 20231226 | 152900 | 5486356650 | 49600 | 49600 | 49600 | 49600 | 0 |
| 317 | 20231226 | 152800 | 5486356650 | 49600 | 49600 | 49600 | 49600 | 0 |
| 318 | 20231226 | 152700 | 5486356650 | 49600 | 49600 | 49600 | 49600 | 0 |
| 319 | 20231226 | 152600 | 5486356650 | 49600 | 49600 | 49600 | 49600 | 0 |
| 320 | 20231226 | 152500 | 5486356650 | 49600 | 49600 | 49600 | 49600 | 0 |
| 321 | 20231226 | 152400 | 5486356650 | 49600 | 49600 | 49600 | 49600 | 0 |
| 322 | 20231226 | 152300 | 5486356650 | 49600 | 49600 | 49600 | 49600 | 0 |
| 323 | 20231226 | 152200 | 5486356650 | 49600 | 49600 | 49600 | 49600 | 0 |
| 324 | 20231226 | 152100 | 5486356650 | 49600 | 49600 | 49600 | 49600 | 0 |
| 325 | 20231226 | 152000 | 5486356650 | 49600 | 49600 | 49600 | 49600 | 0 |
| 326 | 20231226 | 151900 | 5486356650 | 49600 | 49600 | 49650 | 49600 | 189 |
| 327 | 20231226 | 151800 | 5476977000 | 49600 | 49600 | 49650 | 49600 | 158 |
| 328 | 20231226 | 151700 | 5469137000 | 49700 | 49700 | 49700 | 49600 | 8 |
| 329 | 20231226 | 151600 | 5468739500 | 49700 | 49600 | 49750 | 49600 | 394 |
| 330 | 20231226 | 151500 | 5449158000 | 49600 | 49700 | 49700 | 49600 | 120 |
| 331 | 20231226 | 151400 | 5443198150 | 49700 | 49700 | 49750 | 49700 | 41 |
| 332 | 20231226 | 151300 | 5441160300 | 49600 | 49750 | 49750 | 49600 | 115 |
| 333 | 20231226 | 151200 | 5435455550 | 49750 | 49650 | 49750 | 49600 | 845 |
| 334 | 20231226 | 151100 | 5393443450 | 49600 | 49600 | 49600 | 49600 | 159 |
| 335 | 20231226 | 151000 | 5385557050 | 49600 | 49650 | 49650 | 49600 | 348 |
| 336 | 20231226 | 150900 | 5368296100 | 49650 | 49650 | 49700 | 49600 | 950 |
| 337 | 20231226 | 150800 | 5321129100 | 49700 | 49700 | 49700 | 49650 | 35 |
| 338 | 20231226 | 150700 | 5319390850 | 49700 | 49750 | 49750 | 49600 | 207 |
| 339 | 20231226 | 150600 | 5309102550 | 49600 | 49700 | 49750 | 49600 | 677 |
| 340 | 20231226 | 150500 | 5275477700 | 49700 | 49800 | 49800 | 49700 | 66 |
| 341 | 20231226 | 150400 | 5272194250 | 49800 | 49800 | 49850 | 49750 | 670 |
| 342 | 20231226 | 150300 | 5238805300 | 49800 | 49850 | 49850 | 49800 | 90 |
| 343 | 20231226 | 150200 | 5234323150 | 49850 | 49800 | 49850 | 49650 | 480 |
| 344 | 20231226 | 150100 | 5210425200 | 49850 | 49800 | 49900 | 49800 | 106 |
| 345 | 20231226 | 150000 | 5205141250 | 49800 | 49800 | 49950 | 49800 | 1294 |
| 346 | 20231226 | 145900 | 5140595300 | 49800 | 49850 | 49850 | 49800 | 451 |
| 347 | 20231226 | 145800 | 5118117400 | 49850 | 49800 | 49850 | 49800 | 121 |
| 348 | 20231226 | 145700 | 5112090800 | 49800 | 49800 | 49850 | 49750 | 380 |
| 349 | 20231226 | 145600 | 5093166450 | 49750 | 49800 | 49850 | 49750 | 646 |
| 350 | 20231226 | 145500 | 5060998100 | 49800 | 49750 | 49800 | 49750 | 471 |
| 351 | 20231226 | 145400 | 5037551150 | 49750 | 49700 | 49750 | 49700 | 130 |
| 352 | 20231226 | 145300 | 5031089400 | 49700 | 49700 | 49750 | 49700 | 78 |
| 353 | 20231226 | 145200 | 5027212050 | 49700 | 49700 | 49750 | 49700 | 125 |
| 354 | 20231226 | 145100 | 5020998050 | 49700 | 49750 | 49750 | 49700 | 92 |
| 355 | 20231226 | 145000 | 5016425150 | 49700 | 49800 | 49800 | 49700 | 46 |
| 356 | 20231226 | 144900 | 5014138150 | 49800 | 49700 | 49800 | 49700 | 108 |
| 357 | 20231226 | 144800 | 5008765400 | 49700 | 49700 | 49850 | 49700 | 862 |
| 358 | 20231226 | 144700 | 4965875300 | 49650 | 49650 | 49700 | 49650 | 127 |
| 359 | 20231226 | 144600 | 4959569050 | 49650 | 49650 | 49700 | 49650 | 25 |
| 360 | 20231226 | 144500 | 4958327600 | 49650 | 49600 | 49700 | 49600 | 1073 |
| 361 | 20231226 | 144400 | 4905078750 | 49550 | 49550 | 49600 | 49550 | 192 |
| 362 | 20231226 | 144300 | 4895562500 | 49600 | 49600 | 49600 | 49550 | 61 |
| 363 | 20231226 | 144200 | 4892539400 | 49550 | 49600 | 49650 | 49550 | 300 |
| 364 | 20231226 | 144100 | 4877662550 | 49600 | 49650 | 49650 | 49600 | 372 |
| 365 | 20231226 | 144000 | 4859195950 | 49650 | 49600 | 49650 | 49600 | 233 |
| 366 | 20231226 | 143900 | 4847638200 | 49650 | 49600 | 49650 | 49600 | 111 |
| 367 | 20231226 | 143800 | 4842131100 | 49600 | 49700 | 49700 | 49600 | 450 |
| 368 | 20231226 | 143700 | 4819788050 | 49700 | 49700 | 49700 | 49650 | 109 |
| 369 | 20231226 | 143600 | 4814374950 | 49650 | 49650 | 49700 | 49650 | 46 |
| 370 | 20231226 | 143500 | 4812091000 | 49700 | 49650 | 49700 | 49650 | 131 |
| 371 | 20231226 | 143400 | 4805586250 | 49650 | 49650 | 49700 | 49650 | 115 |
| 372 | 20231226 | 143300 | 4799875400 | 49650 | 49650 | 49700 | 49650 | 136 |
| 373 | 20231226 | 143200 | 4793122000 | 49650 | 49650 | 49700 | 49650 | 85 |
| 374 | 20231226 | 143100 | 4788901150 | 49700 | 49700 | 49850 | 49700 | 1279 |
| 375 | 20231226 | 143000 | 4725281750 | 49700 | 49750 | 49750 | 49700 | 140 |
| 376 | 20231226 | 142900 | 4718323500 | 49700 | 49750 | 49750 | 49700 | 166 |
| 377 | 20231226 | 142800 | 4710071900 | 49700 | 49700 | 49750 | 49700 | 106 |
| 378 | 20231226 | 142700 | 4704802150 | 49700 | 49700 | 49750 | 49700 | 186 |
| 379 | 20231226 | 142600 | 4695555250 | 49700 | 49700 | 49700 | 49700 | 52 |
| 380 | 20231226 | 142500 | 4692970850 | 49700 | 49700 | 49700 | 49650 | 270 |
| 381 | 20231226 | 142400 | 4679554500 | 49700 | 49750 | 49750 | 49700 | 437 |
| 382 | 20231226 | 142300 | 4657833500 | 49700 | 49700 | 49750 | 49700 | 136 |
| 383 | 20231226 | 142200 | 4651074000 | 49700 | 49700 | 49750 | 49700 | 29 |
| 384 | 20231226 | 142100 | 4649632350 | 49700 | 49800 | 49800 | 49700 | 536 |
| 385 | 20231226 | 142000 | 4622947950 | 49800 | 49850 | 49850 | 49800 | 189 |
| 386 | 20231226 | 141900 | 4613533900 | 49850 | 49800 | 49850 | 49800 | 100 |
| 387 | 20231226 | 141800 | 4608551850 | 49850 | 49800 | 49850 | 49800 | 229 |
| 388 | 20231226 | 141700 | 4597145800 | 49800 | 49800 | 49800 | 49700 | 277 |
| 389 | 20231226 | 141600 | 4583358050 | 49800 | 49800 | 49800 | 49700 | 248 |
| 390 | 20231226 | 141500 | 4571022250 | 49700 | 49800 | 49850 | 49700 | 1003 |
| 391 | 20231226 | 141400 | 4521072700 | 49800 | 49650 | 49800 | 49650 | 529 |
| 392 | 20231226 | 141300 | 4494763600 | 49700 | 49650 | 49700 | 49650 | 174 |
| 393 | 20231226 | 141200 | 4486122700 | 49650 | 49700 | 49700 | 49650 | 540 |
| 394 | 20231226 | 141100 | 4459289050 | 49650 | 49700 | 49700 | 49650 | 161 |
| 395 | 20231226 | 141000 | 4451294400 | 49650 | 49650 | 49700 | 49600 | 56 |
| 396 | 20231226 | 140900 | 4448514200 | 49650 | 49650 | 49700 | 49650 | 453 |
| 397 | 20231226 | 140800 | 4426022450 | 49650 | 49650 | 49700 | 49650 | 87 |
| 398 | 20231226 | 140700 | 4421702600 | 49700 | 49700 | 49700 | 49650 | 395 |
| 399 | 20231226 | 140600 | 4402074150 | 49650 | 49650 | 49700 | 49650 | 304 |
| 400 | 20231226 | 140500 | 4386980200 | 49650 | 49800 | 49850 | 49650 | 999 |
| 401 | 20231226 | 140400 | 4337250650 | 49850 | 49850 | 49850 | 49800 | 69 |
| 402 | 20231226 | 140300 | 4333813950 | 49850 | 49850 | 49850 | 49800 | 206 |
| 403 | 20231226 | 140200 | 4323553500 | 49800 | 49800 | 49850 | 49800 | 153 |
| 404 | 20231226 | 140100 | 4315933850 | 49800 | 49800 | 49850 | 49800 | 81 |
| 405 | 20231226 | 140000 | 4311899500 | 49850 | 49800 | 49850 | 49800 | 195 |
| 406 | 20231226 | 135900 | 4302181500 | 49800 | 49800 | 49850 | 49800 | 457 |
| 407 | 20231226 | 135800 | 4279422600 | 49800 | 49800 | 49850 | 49800 | 98 |
| 408 | 20231226 | 135700 | 4274540000 | 49850 | 49800 | 49850 | 49800 | 110 |
| 409 | 20231226 | 135600 | 4269061150 | 49800 | 49800 | 49850 | 49800 | 47 |
| 410 | 20231226 | 135500 | 4266720250 | 49800 | 49850 | 49850 | 49800 | 77 |
| 411 | 20231226 | 135400 | 4262885150 | 49800 | 49750 | 49850 | 49750 | 360 |
| 412 | 20231226 | 135300 | 4244944600 | 49850 | 49750 | 49900 | 49750 | 1705 |
| 413 | 20231226 | 135200 | 4159929750 | 49800 | 49800 | 49800 | 49750 | 108 |
| 414 | 20231226 | 135100 | 4154555550 | 49800 | 49800 | 49800 | 49750 | 57 |
| 415 | 20231226 | 135000 | 4151719350 | 49800 | 49750 | 49800 | 49750 | 132 |
| 416 | 20231226 | 134900 | 4145149550 | 49750 | 49750 | 49800 | 49750 | 97 |
| 417 | 20231226 | 134800 | 4140323400 | 49750 | 49650 | 49750 | 49650 | 102 |
| 418 | 20231226 | 134700 | 4135249550 | 49650 | 49700 | 49750 | 49650 | 685 |
| 419 | 20231226 | 134600 | 4101188800 | 49650 | 49650 | 49700 | 49650 | 39 |
| 420 | 20231226 | 134500 | 4099252100 | 49650 | 49650 | 49700 | 49650 | 370 |
| 421 | 20231226 | 134400 | 4080872700 | 49650 | 49600 | 49650 | 49600 | 32 |
| 422 | 20231226 | 134300 | 4079285250 | 49650 | 49650 | 49700 | 49650 | 243 |
| 423 | 20231226 | 134200 | 4067220050 | 49650 | 49700 | 49700 | 49650 | 79 |
| 424 | 20231226 | 134100 | 4063294300 | 49700 | 49650 | 49750 | 49650 | 297 |
| 425 | 20231226 | 134000 | 4048533700 | 49700 | 49650 | 49700 | 49650 | 126 |
| 426 | 20231226 | 133900 | 4042277450 | 49650 | 49750 | 49750 | 49650 | 53 |
| 427 | 20231226 | 133800 | 4039643850 | 49750 | 49750 | 49750 | 49750 | 54 |
| 428 | 20231226 | 133700 | 4036957350 | 49650 | 49750 | 49750 | 49650 | 127 |
| 429 | 20231226 | 133600 | 4030642550 | 49750 | 49800 | 49800 | 49750 | 112 |
| 430 | 20231226 | 133500 | 4025067750 | 49750 | 49800 | 49850 | 49750 | 550 |
| 431 | 20231226 | 133400 | 3997678000 | 49850 | 49800 | 49850 | 49800 | 92 |
| 432 | 20231226 | 133300 | 3993095500 | 49800 | 49750 | 49800 | 49750 | 138 |
| 433 | 20231226 | 133200 | 3986226100 | 49750 | 49700 | 49750 | 49700 | 195 |
| 434 | 20231226 | 133100 | 3976530500 | 49650 | 49800 | 49850 | 49650 | 923 |
| 435 | 20231226 | 133000 | 3930592250 | 49850 | 49850 | 49850 | 49800 | 54 |
| 436 | 20231226 | 132900 | 3927902200 | 49800 | 49800 | 49850 | 49800 | 86 |
| 437 | 20231226 | 132800 | 3923618600 | 49850 | 49850 | 49850 | 49800 | 78 |
| 438 | 20231226 | 132700 | 3919732150 | 49800 | 49800 | 49850 | 49800 | 59 |
| 439 | 20231226 | 132600 | 3916792900 | 49800 | 49850 | 49850 | 49800 | 46 |
| 440 | 20231226 | 132500 | 3914501850 | 49850 | 49800 | 49850 | 49800 | 67 |
| 441 | 20231226 | 132400 | 3911164150 | 49850 | 49850 | 49850 | 49800 | 54 |
| 442 | 20231226 | 132300 | 3908472850 | 49800 | 49850 | 49850 | 49800 | 57 |
| 443 | 20231226 | 132200 | 3905633700 | 49850 | 49800 | 49850 | 49800 | 77 |
| 444 | 20231226 | 132100 | 3901798350 | 49800 | 49850 | 49850 | 49800 | 91 |
| 445 | 20231226 | 132000 | 3897263650 | 49850 | 49850 | 49850 | 49800 | 53 |
| 446 | 20231226 | 131900 | 3894622550 | 49850 | 49850 | 49850 | 49800 | 73 |
| 447 | 20231226 | 131800 | 3890985550 | 49850 | 49800 | 49850 | 49800 | 67 |
| 448 | 20231226 | 131700 | 3887647200 | 49800 | 49750 | 49800 | 49750 | 321 |
| 449 | 20231226 | 131600 | 3871662000 | 49800 | 49750 | 49800 | 49750 | 109 |
| 450 | 20231226 | 131500 | 3866238700 | 49750 | 49750 | 49800 | 49750 | 75 |
| 451 | 20231226 | 131400 | 3862506750 | 49750 | 49750 | 49800 | 49750 | 21 |
| 452 | 20231226 | 131300 | 3861461700 | 49750 | 49750 | 49800 | 49750 | 71 |
| 453 | 20231226 | 131200 | 3857929200 | 49750 | 49750 | 49800 | 49750 | 53 |
| 454 | 20231226 | 131100 | 3855292050 | 49750 | 49700 | 49800 | 49700 | 128 |
| 455 | 20231226 | 131000 | 3848925950 | 49650 | 49650 | 49700 | 49650 | 11 |
| 456 | 20231226 | 130900 | 3848379700 | 49650 | 49700 | 49750 | 49650 | 195 |
| 457 | 20231226 | 130800 | 3838684600 | 49700 | 49700 | 49750 | 49700 | 48 |
| 458 | 20231226 | 130700 | 3836298600 | 49700 | 49750 | 49750 | 49700 | 157 |
| 459 | 20231226 | 130600 | 3828490100 | 49700 | 49750 | 49750 | 49600 | 32 |
| 460 | 20231226 | 130500 | 3826900500 | 49650 | 49750 | 49800 | 49650 | 412 |
| 461 | 20231226 | 130400 | 3806414450 | 49750 | 49800 | 49800 | 49750 | 115 |
| 462 | 20231226 | 130300 | 3800688900 | 49750 | 49700 | 49800 | 49700 | 118 |
| 463 | 20231226 | 130200 | 3794819050 | 49700 | 49600 | 49750 | 49600 | 415 |
| 464 | 20231226 | 130100 | 3774202000 | 49650 | 49600 | 49650 | 49600 | 66 |
| 465 | 20231226 | 130000 | 3770927550 | 49650 | 49650 | 49650 | 49600 | 60 |
| 466 | 20231226 | 125900 | 3767950200 | 49650 | 49600 | 49650 | 49600 | 104 |
| 467 | 20231226 | 125800 | 3762790500 | 49650 | 49650 | 49650 | 49600 | 117 |
| 468 | 20231226 | 125700 | 3756982750 | 49600 | 49650 | 49700 | 49600 | 128 |
| 469 | 20231226 | 125600 | 3750627950 | 49700 | 49650 | 49700 | 49650 | 151 |
| 470 | 20231226 | 125500 | 3743130300 | 49650 | 49650 | 49700 | 49650 | 98 |
| 471 | 20231226 | 125400 | 3738262500 | 49700 | 49700 | 49700 | 49650 | 58 |
| 472 | 20231226 | 125300 | 3735382400 | 49700 | 49650 | 49700 | 49650 | 60 |
| 473 | 20231226 | 125200 | 3732403100 | 49650 | 49650 | 49700 | 49650 | 353 |
| 474 | 20231226 | 125100 | 3714871600 | 49650 | 49700 | 49700 | 49650 | 51 |
| 475 | 20231226 | 125000 | 3712339100 | 49650 | 49700 | 49700 | 49650 | 229 |
| 476 | 20231226 | 124900 | 3700959450 | 49700 | 49700 | 49750 | 49700 | 152 |
| 477 | 20231226 | 124800 | 3693404000 | 49700 | 49800 | 49800 | 49700 | 180 |
| 478 | 20231226 | 124700 | 3684448950 | 49750 | 49850 | 49900 | 49750 | 653 |
| 479 | 20231226 | 124600 | 3651901300 | 49900 | 49850 | 49900 | 49850 | 80 |
| 480 | 20231226 | 124500 | 3647911750 | 49900 | 49850 | 49900 | 49850 | 118 |
| 481 | 20231226 | 124400 | 3642028700 | 49850 | 49900 | 49900 | 49850 | 239 |
| 482 | 20231226 | 124300 | 3630110250 | 49900 | 49850 | 49900 | 49850 | 81 |
| 483 | 20231226 | 124200 | 3626071750 | 49850 | 49850 | 49900 | 49850 | 51 |
| 484 | 20231226 | 124100 | 3623529100 | 49850 | 49850 | 49850 | 49850 | 28 |
| 485 | 20231226 | 124000 | 3622133300 | 49850 | 49900 | 49900 | 49850 | 600 |
| 486 | 20231226 | 123900 | 3592203750 | 49900 | 49850 | 49900 | 49850 | 36 |
| 487 | 20231226 | 123800 | 3590408550 | 49850 | 49850 | 49850 | 49850 | 48 |
| 488 | 20231226 | 123700 | 3588015750 | 49900 | 49850 | 49900 | 49850 | 67 |
| 489 | 20231226 | 123600 | 3584675550 | 49850 | 49850 | 49900 | 49850 | 110 |
| 490 | 20231226 | 123500 | 3579191700 | 49850 | 49750 | 49900 | 49750 | 268 |
| 491 | 20231226 | 123400 | 3565845400 | 49800 | 49800 | 49800 | 49750 | 59 |
| 492 | 20231226 | 123300 | 3562909700 | 49750 | 49750 | 49800 | 49750 | 101 |
| 493 | 20231226 | 123200 | 3557883700 | 49800 | 49850 | 49850 | 49800 | 8 |
| 494 | 20231226 | 123100 | 3557485000 | 49750 | 49800 | 49800 | 49750 | 82 |
| 495 | 20231226 | 123000 | 3553402300 | 49800 | 49850 | 49900 | 49800 | 379 |
| 496 | 20231226 | 122900 | 3534508550 | 49900 | 49900 | 49900 | 49850 | 281 |
| 497 | 20231226 | 122800 | 3520492050 | 49900 | 49950 | 49950 | 49850 | 591 |
| 498 | 20231226 | 122700 | 3491000850 | 49900 | 49900 | 49950 | 49900 | 165 |
| 499 | 20231226 | 122600 | 3482766650 | 49900 | 49950 | 49950 | 49900 | 61 |
| 500 | 20231226 | 122500 | 3479722500 | 49900 | 49900 | 49900 | 49900 | 60 |
| 501 | 20231226 | 122400 | 3476728500 | 49900 | 49950 | 49950 | 49900 | 189 |
| 502 | 20231226 | 122300 | 3467291800 | 49950 | 50000 | 50000 | 49950 | 292 |
| 503 | 20231226 | 122200 | 3452694700 | 50000 | 49900 | 50000 | 49900 | 314 |
| 504 | 20231226 | 122100 | 3437013800 | 49950 | 49900 | 49950 | 49900 | 63 |
| 505 | 20231226 | 122000 | 3433869750 | 49900 | 49950 | 49950 | 49850 | 1209 |
| 506 | 20231226 | 121900 | 3373493400 | 49950 | 49900 | 49950 | 49900 | 435 |
| 507 | 20231226 | 121800 | 3351766000 | 49900 | 49900 | 49950 | 49850 | 911 |
| 508 | 20231226 | 121700 | 3306305550 | 49900 | 49850 | 49900 | 49850 | 106 |
| 509 | 20231226 | 121600 | 3301018550 | 49900 | 49900 | 49900 | 49850 | 113 |
| 510 | 20231226 | 121500 | 3295382500 | 49850 | 49900 | 49900 | 49850 | 60 |
| 511 | 20231226 | 121400 | 3292389550 | 49900 | 49850 | 49900 | 49850 | 166 |
| 512 | 20231226 | 121300 | 3284112900 | 49850 | 49800 | 49850 | 49800 | 367 |
| 513 | 20231226 | 121200 | 3265824100 | 49800 | 49850 | 49850 | 49800 | 112 |
| 514 | 20231226 | 121100 | 3260241900 | 49800 | 49750 | 49850 | 49750 | 179 |
| 515 | 20231226 | 121000 | 3251327300 | 49800 | 49800 | 49850 | 49800 | 209 |
| 516 | 20231226 | 120900 | 3240918850 | 49800 | 49800 | 49800 | 49800 | 55 |
| 517 | 20231226 | 120800 | 3238179850 | 49850 | 49800 | 49850 | 49800 | 102 |
| 518 | 20231226 | 120700 | 3233099950 | 49750 | 49750 | 49850 | 49750 | 109 |
| 519 | 20231226 | 120600 | 3227672850 | 49750 | 49700 | 49800 | 49700 | 96 |
| 520 | 20231226 | 120500 | 3222892950 | 49850 | 49800 | 49850 | 49700 | 259 |
| 521 | 20231226 | 120400 | 3210001500 | 49800 | 49800 | 49800 | 49700 | 358 |
| 522 | 20231226 | 120300 | 3192176150 | 49800 | 49800 | 49800 | 49750 | 73 |
| 523 | 20231226 | 120200 | 3188542950 | 49800 | 49700 | 49800 | 49700 | 158 |
| 524 | 20231226 | 120100 | 3180684950 | 49700 | 49700 | 49750 | 49700 | 48 |
| 525 | 20231226 | 120000 | 3178298500 | 49700 | 49800 | 49800 | 49700 | 27 |
| 526 | 20231226 | 115900 | 3176955450 | 49750 | 49750 | 49800 | 49750 | 258 |
| 527 | 20231226 | 115800 | 3164112900 | 49750 | 49750 | 49800 | 49700 | 433 |
| 528 | 20231226 | 115700 | 3142562350 | 49800 | 49700 | 49800 | 49700 | 91 |
| 529 | 20231226 | 115600 | 3138036650 | 49700 | 49700 | 49700 | 49650 | 56 |
| 530 | 20231226 | 115500 | 3135253600 | 49650 | 49650 | 49700 | 49650 | 123 |
| 531 | 20231226 | 115400 | 3129144950 | 49700 | 49650 | 49700 | 49650 | 48 |
| 532 | 20231226 | 115300 | 3126760150 | 49700 | 49700 | 49700 | 49650 | 43 |
| 533 | 20231226 | 115200 | 3124623800 | 49700 | 49700 | 49700 | 49650 | 159 |
| 534 | 20231226 | 115100 | 3116721850 | 49650 | 49700 | 49700 | 49650 | 75 |
| 535 | 20231226 | 115000 | 3112996900 | 49700 | 49650 | 49700 | 49650 | 66 |
| 536 | 20231226 | 114900 | 3109718200 | 49700 | 49700 | 49700 | 49650 | 50 |
| 537 | 20231226 | 114800 | 3107233350 | 49650 | 49700 | 49750 | 49650 | 200 |
| 538 | 20231226 | 114700 | 3097293250 | 49650 | 49700 | 49700 | 49650 | 60 |
| 539 | 20231226 | 114600 | 3094313300 | 49650 | 49700 | 49700 | 49650 | 18 |
| 540 | 20231226 | 114500 | 3093419450 | 49650 | 49750 | 49800 | 49650 | 536 |
| 541 | 20231226 | 114400 | 3066761550 | 49750 | 49700 | 49750 | 49700 | 248 |
| 542 | 20231226 | 114300 | 3054434500 | 49700 | 49650 | 49700 | 49650 | 43 |
| 543 | 20231226 | 114200 | 3052298250 | 49700 | 49650 | 49700 | 49650 | 23 |
| 544 | 20231226 | 114100 | 3051155450 | 49700 | 49650 | 49700 | 49650 | 340 |
| 545 | 20231226 | 114000 | 3034270550 | 49650 | 49700 | 49700 | 49650 | 80 |
| 546 | 20231226 | 113900 | 3030297250 | 49700 | 49700 | 49700 | 49650 | 91 |
| 547 | 20231226 | 113800 | 3025777700 | 49700 | 49700 | 49700 | 49650 | 63 |
| 548 | 20231226 | 113700 | 3022647700 | 49700 | 49700 | 49700 | 49650 | 479 |
| 549 | 20231226 | 113600 | 2998841700 | 49700 | 49750 | 49800 | 49700 | 490 |
| 550 | 20231226 | 113500 | 2974465100 | 49800 | 49750 | 49800 | 49750 | 51 |
| 551 | 20231226 | 113400 | 2971927550 | 49750 | 49850 | 49850 | 49750 | 308 |
| 552 | 20231226 | 113300 | 2956586200 | 49800 | 49850 | 49850 | 49800 | 130 |
| 553 | 20231226 | 113200 | 2950111500 | 49850 | 49800 | 49850 | 49750 | 650 |
| 554 | 20231226 | 113100 | 2917743850 | 49800 | 49800 | 49800 | 49750 | 51 |
| 555 | 20231226 | 113000 | 2915205200 | 49800 | 49750 | 49800 | 49750 | 114 |
| 556 | 20231226 | 112900 | 2909530500 | 49800 | 49750 | 49800 | 49750 | 31 |
| 557 | 20231226 | 112800 | 2907986800 | 49800 | 49800 | 49800 | 49750 | 42 |
| 558 | 20231226 | 112700 | 2905896050 | 49800 | 49750 | 49800 | 49750 | 86 |
| 559 | 20231226 | 112600 | 2901614750 | 49800 | 49800 | 49800 | 49750 | 128 |
| 560 | 20231226 | 112500 | 2895244350 | 49750 | 49800 | 49800 | 49750 | 22 |
| 561 | 20231226 | 112400 | 2894149150 | 49750 | 49800 | 49800 | 49750 | 166 |
| 562 | 20231226 | 112300 | 2885889900 | 49800 | 49750 | 49800 | 49700 | 77 |
| 563 | 20231226 | 112200 | 2882059800 | 49750 | 49750 | 49750 | 49700 | 53 |
| 564 | 20231226 | 112100 | 2879424100 | 49750 | 49750 | 49750 | 49700 | 210 |
| 565 | 20231226 | 112000 | 2868977400 | 49800 | 49800 | 49800 | 49750 | 70 |
| 566 | 20231226 | 111900 | 2865492400 | 49750 | 49800 | 49800 | 49750 | 78 |
| 567 | 20231226 | 111800 | 2861610100 | 49800 | 49800 | 49800 | 49750 | 153 |
| 568 | 20231226 | 111700 | 2853991650 | 49750 | 49800 | 49800 | 49750 | 23 |
| 569 | 20231226 | 111600 | 2852846400 | 49750 | 49750 | 49800 | 49750 | 79 |
| 570 | 20231226 | 111500 | 2848913100 | 49800 | 49750 | 49800 | 49750 | 184 |
| 571 | 20231226 | 111400 | 2839755300 | 49700 | 49750 | 49750 | 49700 | 191 |
| 572 | 20231226 | 111300 | 2830254050 | 49750 | 49650 | 49750 | 49650 | 68 |
| 573 | 20231226 | 111200 | 2826873750 | 49650 | 49700 | 49700 | 49600 | 40 |
| 574 | 20231226 | 111100 | 2824888100 | 49700 | 49650 | 49700 | 49600 | 330 |
| 575 | 20231226 | 111000 | 2808498200 | 49650 | 49600 | 49650 | 49600 | 31 |
| 576 | 20231226 | 110900 | 2806959100 | 49600 | 49650 | 49650 | 49600 | 127 |
| 577 | 20231226 | 110800 | 2800655900 | 49600 | 49650 | 49700 | 49600 | 418 |
| 578 | 20231226 | 110700 | 2779902500 | 49700 | 49700 | 49700 | 49650 | 31 |
| 579 | 20231226 | 110600 | 2778362150 | 49700 | 49700 | 49750 | 49700 | 104 |
| 580 | 20231226 | 110500 | 2773192450 | 49700 | 49750 | 49750 | 49700 | 64 |
| 581 | 20231226 | 110400 | 2770008700 | 49750 | 49650 | 49750 | 49650 | 145 |
| 582 | 20231226 | 110300 | 2762802950 | 49700 | 49700 | 49750 | 49700 | 176 |
| 583 | 20231226 | 110200 | 2754055250 | 49700 | 49800 | 49800 | 49700 | 122 |
| 584 | 20231226 | 110100 | 2747984350 | 49800 | 49750 | 49800 | 49700 | 841 |
| 585 | 20231226 | 110000 | 2706142850 | 49750 | 49750 | 49800 | 49700 | 371 |
| 586 | 20231226 | 105900 | 2687685650 | 49750 | 49750 | 49750 | 49750 | 84 |
| 587 | 20231226 | 105800 | 2683506650 | 49750 | 49700 | 49750 | 49650 | 960 |
| 588 | 20231226 | 105700 | 2635773300 | 49650 | 49700 | 49700 | 49650 | 124 |
| 589 | 20231226 | 105600 | 2629613700 | 49700 | 49650 | 49700 | 49650 | 29 |
| 590 | 20231226 | 105500 | 2628172450 | 49650 | 49650 | 49700 | 49600 | 453 |
| 591 | 20231226 | 105400 | 2605680300 | 49650 | 49650 | 49650 | 49650 | 187 |
| 592 | 20231226 | 105300 | 2596395750 | 49700 | 49650 | 49700 | 49650 | 298 |
| 593 | 20231226 | 105200 | 2581598450 | 49650 | 49650 | 49650 | 49600 | 39 |
| 594 | 20231226 | 105100 | 2579662800 | 49650 | 49650 | 49650 | 49600 | 52 |
| 595 | 20231226 | 105000 | 2577082100 | 49650 | 49650 | 49650 | 49600 | 110 |
| 596 | 20231226 | 104900 | 2571622200 | 49650 | 49600 | 49650 | 49600 | 37 |
| 597 | 20231226 | 104800 | 2569786100 | 49600 | 49650 | 49700 | 49600 | 495 |
| 598 | 20231226 | 104700 | 2545211150 | 49650 | 49650 | 49700 | 49650 | 85 |
| 599 | 20231226 | 104600 | 2540988000 | 49700 | 49700 | 49700 | 49650 | 59 |
| 600 | 20231226 | 104500 | 2538056850 | 49700 | 49700 | 49700 | 49650 | 54 |
| 601 | 20231226 | 104400 | 2535373600 | 49650 | 49650 | 49700 | 49650 | 215 |
| 602 | 20231226 | 104300 | 2524698500 | 49600 | 49650 | 49650 | 49600 | 83 |
| 603 | 20231226 | 104200 | 2520578600 | 49600 | 49650 | 49650 | 49600 | 65 |
| 604 | 20231226 | 104100 | 2517353250 | 49650 | 49700 | 49700 | 49600 | 215 |
| 605 | 20231226 | 104000 | 2506678400 | 49650 | 49700 | 49700 | 49650 | 138 |
| 606 | 20231226 | 103900 | 2499823450 | 49650 | 49650 | 49700 | 49650 | 111 |
| 607 | 20231226 | 103800 | 2494311750 | 49700 | 49650 | 49700 | 49650 | 112 |
| 608 | 20231226 | 103700 | 2488749100 | 49650 | 49650 | 49650 | 49600 | 163 |
| 609 | 20231226 | 103600 | 2480658000 | 49650 | 49650 | 49650 | 49600 | 101 |
| 610 | 20231226 | 103500 | 2475646000 | 49650 | 49650 | 49700 | 49650 | 82 |
| 611 | 20231226 | 103400 | 2471573950 | 49700 | 49700 | 49700 | 49700 | 232 |
| 612 | 20231226 | 103300 | 2460043550 | 49600 | 49700 | 49700 | 49600 | 303 |
| 613 | 20231226 | 103200 | 2444998550 | 49700 | 49700 | 49700 | 49650 | 93 |
| 614 | 20231226 | 103100 | 2440377600 | 49700 | 49700 | 49750 | 49650 | 262 |
| 615 | 20231226 | 103000 | 2427356400 | 49650 | 49700 | 49700 | 49650 | 153 |
| 616 | 20231226 | 102900 | 2419753600 | 49700 | 49650 | 49700 | 49650 | 77 |
| 617 | 20231226 | 102800 | 2415927600 | 49700 | 49700 | 49700 | 49650 | 82 |
| 618 | 20231226 | 102700 | 2411855100 | 49650 | 49700 | 49700 | 49650 | 76 |
| 619 | 20231226 | 102600 | 2408080350 | 49700 | 49650 | 49700 | 49600 | 239 |
| 620 | 20231226 | 102500 | 2396212750 | 49650 | 49600 | 49650 | 49600 | 83 |
| 621 | 20231226 | 102400 | 2392092900 | 49650 | 49800 | 49800 | 49650 | 751 |
| 622 | 20231226 | 102300 | 2354751250 | 49800 | 49750 | 49800 | 49750 | 70 |
| 623 | 20231226 | 102200 | 2351267100 | 49800 | 49750 | 49800 | 49750 | 42 |
| 624 | 20231226 | 102100 | 2349176200 | 49750 | 49750 | 49750 | 49700 | 165 |
| 625 | 20231226 | 102000 | 2340969450 | 49750 | 49750 | 49750 | 49700 | 51 |
| 626 | 20231226 | 101900 | 2338433150 | 49750 | 49800 | 49800 | 49700 | 29 |
| 627 | 20231226 | 101800 | 2336989850 | 49700 | 49600 | 49850 | 49600 | 141 |
| 628 | 20231226 | 101700 | 2329978100 | 49600 | 49750 | 49850 | 49600 | 203 |
| 629 | 20231226 | 101600 | 2319880200 | 49700 | 49750 | 49800 | 49650 | 288 |
| 630 | 20231226 | 101500 | 2305565050 | 49750 | 49800 | 49850 | 49750 | 522 |
| 631 | 20231226 | 101400 | 2279569300 | 49850 | 49800 | 49850 | 49800 | 145 |
| 632 | 20231226 | 101300 | 2272343550 | 49850 | 49800 | 49850 | 49800 | 172 |
| 633 | 20231226 | 101200 | 2263775650 | 49850 | 49850 | 49850 | 49800 | 178 |
| 634 | 20231226 | 101100 | 2254909150 | 49850 | 49800 | 49850 | 49750 | 120 |
| 635 | 20231226 | 101000 | 2248931850 | 49800 | 49750 | 49800 | 49750 | 140 |
| 636 | 20231226 | 100900 | 2241961150 | 49800 | 49600 | 49800 | 49600 | 297 |
| 637 | 20231226 | 100800 | 2227190000 | 49700 | 49600 | 49700 | 49600 | 136 |
| 638 | 20231226 | 100700 | 2220437050 | 49700 | 49750 | 49750 | 49600 | 127 |
| 639 | 20231226 | 100600 | 2214132650 | 49750 | 49750 | 49750 | 49700 | 78 |
| 640 | 20231226 | 100500 | 2210253550 | 49750 | 49550 | 49750 | 49550 | 343 |
| 641 | 20231226 | 100400 | 2193233150 | 49600 | 49650 | 49650 | 49550 | 66 |
| 642 | 20231226 | 100300 | 2189960700 | 49650 | 49750 | 49750 | 49600 | 178 |
| 643 | 20231226 | 100200 | 2181124300 | 49850 | 49750 | 49850 | 49600 | 285 |
| 644 | 20231226 | 100100 | 2166974150 | 49750 | 49600 | 49800 | 49600 | 484 |
| 645 | 20231226 | 100000 | 2142873250 | 49600 | 49650 | 49800 | 49600 | 2462 |
| 646 | 20231226 | 095900 | 2020333800 | 49700 | 49700 | 49750 | 49700 | 122 |
| 647 | 20231226 | 095800 | 2014269400 | 49750 | 49750 | 49800 | 49700 | 977 |
| 648 | 20231226 | 095700 | 1965689950 | 49800 | 49800 | 49800 | 49750 | 74 |
| 649 | 20231226 | 095600 | 1962005900 | 49800 | 49750 | 49800 | 49750 | 817 |
| 650 | 20231226 | 095500 | 1921330150 | 49800 | 49800 | 49800 | 49750 | 311 |
| 651 | 20231226 | 095400 | 1905855350 | 49800 | 49850 | 49850 | 49750 | 71 |
| 652 | 20231226 | 095300 | 1902320000 | 49800 | 49850 | 49850 | 49800 | 369 |
| 653 | 20231226 | 095200 | 1883940850 | 49850 | 49800 | 49850 | 49800 | 192 |
| 654 | 20231226 | 095100 | 1874376200 | 49800 | 49850 | 49850 | 49750 | 243 |
| 655 | 20231226 | 095000 | 1862271150 | 49900 | 49750 | 49900 | 49750 | 194 |
| 656 | 20231226 | 094900 | 1852599700 | 49850 | 49750 | 49850 | 49700 | 357 |
| 657 | 20231226 | 094800 | 1834820900 | 49750 | 49700 | 49750 | 49700 | 65 |
| 658 | 20231226 | 094700 | 1831588950 | 49700 | 49750 | 49800 | 49700 | 90 |
| 659 | 20231226 | 094600 | 1827110600 | 49750 | 49800 | 49800 | 49750 | 214 |
| 660 | 20231226 | 094500 | 1816453450 | 49750 | 49700 | 49750 | 49700 | 167 |
| 661 | 20231226 | 094400 | 1808145400 | 49650 | 49800 | 49800 | 49650 | 1004 |
| 662 | 20231226 | 094300 | 1758197100 | 49750 | 49800 | 49850 | 49750 | 242 |
| 663 | 20231226 | 094200 | 1746141800 | 49750 | 49800 | 49800 | 49700 | 216 |
| 664 | 20231226 | 094100 | 1735394850 | 49750 | 49750 | 49750 | 49700 | 162 |
| 665 | 20231226 | 094000 | 1727337000 | 49700 | 49650 | 49750 | 49650 | 545 |
| 666 | 20231226 | 093900 | 1700257400 | 49650 | 49700 | 49700 | 49650 | 109 |
| 667 | 20231226 | 093800 | 1694840700 | 49750 | 49700 | 49750 | 49700 | 138 |
| 668 | 20231226 | 093700 | 1687977250 | 49650 | 49750 | 49750 | 49650 | 781 |
| 669 | 20231226 | 093600 | 1649140000 | 49750 | 49750 | 49750 | 49700 | 503 |
| 670 | 20231226 | 093500 | 1624115950 | 49750 | 49750 | 49750 | 49550 | 449 |
| 671 | 20231226 | 093400 | 1601816500 | 49600 | 49550 | 49600 | 49550 | 353 |
| 672 | 20231226 | 093300 | 1584314750 | 49600 | 49750 | 49800 | 49550 | 151 |
| 673 | 20231226 | 093200 | 1576810700 | 49750 | 49650 | 49800 | 49500 | 111 |
| 674 | 20231226 | 093100 | 1571301100 | 49550 | 49550 | 49750 | 49500 | 717 |
| 675 | 20231226 | 093000 | 1535710400 | 49500 | 49400 | 49550 | 49400 | 412 |
| 676 | 20231226 | 092900 | 1515328200 | 49400 | 49450 | 49500 | 49400 | 228 |
| 677 | 20231226 | 092800 | 1504058100 | 49450 | 49450 | 49450 | 49400 | 26 |
| 678 | 20231226 | 092700 | 1502772850 | 49450 | 49400 | 49500 | 49400 | 142 |
| 679 | 20231226 | 092600 | 1495755450 | 49450 | 49500 | 49500 | 49350 | 442 |
| 680 | 20231226 | 092500 | 1473908650 | 49500 | 49350 | 49500 | 49300 | 1164 |
| 681 | 20231226 | 092400 | 1416411100 | 49350 | 49350 | 49350 | 49300 | 257 |
| 682 | 20231226 | 092300 | 1403733500 | 49300 | 49200 | 49350 | 49200 | 620 |
| 683 | 20231226 | 092200 | 1373181600 | 49200 | 49250 | 49300 | 49200 | 354 |
| 684 | 20231226 | 092100 | 1355753900 | 49250 | 49300 | 49350 | 49250 | 110 |
| 685 | 20231226 | 092000 | 1350330650 | 49350 | 49450 | 49600 | 49300 | 825 |
| 686 | 20231226 | 091900 | 1309552250 | 49400 | 49450 | 49450 | 49200 | 697 |
| 687 | 20231226 | 091800 | 1275167350 | 49200 | 49350 | 49450 | 49100 | 3367 |
| 688 | 20231226 | 091700 | 1109022500 | 49100 | 49650 | 49650 | 49100 | 3656 |
| 689 | 20231226 | 091600 | 928377350 | 49700 | 49650 | 49700 | 49600 | 266 |
| 690 | 20231226 | 091500 | 915174650 | 49650 | 49800 | 49800 | 49650 | 2327 |
| 691 | 20231226 | 091400 | 799517050 | 49800 | 49800 | 49850 | 49800 | 772 |
| 692 | 20231226 | 091300 | 761070800 | 49850 | 49850 | 49850 | 49800 | 165 |
| 693 | 20231226 | 091200 | 752846200 | 49850 | 50000 | 50000 | 49850 | 415 |
| 694 | 20231226 | 091100 | 732139700 | 50000 | 49850 | 50000 | 49850 | 397 |
| 695 | 20231226 | 091000 | 712318800 | 49900 | 49850 | 49900 | 49850 | 182 |
| 696 | 20231226 | 090900 | 703245300 | 49850 | 49950 | 50000 | 49800 | 890 |
| 697 | 20231226 | 090800 | 658836200 | 49950 | 49950 | 49950 | 49850 | 543 |
| 698 | 20231226 | 090700 | 631729600 | 50000 | 49950 | 50000 | 49950 | 814 |
| 699 | 20231226 | 090600 | 591039350 | 50000 | 49900 | 50000 | 49900 | 1361 |
| 700 | 20231226 | 090500 | 523071450 | 49850 | 49800 | 49900 | 49750 | 573 |
| 701 | 20231226 | 090400 | 494523750 | 49700 | 49900 | 49900 | 49600 | 396 |
| 702 | 20231226 | 090300 | 474815250 | 49900 | 49800 | 49900 | 49600 | 673 |
| 703 | 20231226 | 090200 | 441375100 | 49600 | 49950 | 49950 | 49600 | 2284 |
| 704 | 20231226 | 090100 | 327619700 | 49900 | 50100 | 50100 | 49800 | 1643 |
| 705 | 20231226 | 090000 | 245553600 | 50000 | 50300 | 50400 | 50000 | 4883 |