35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 195400 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 6010 |
| 3 | 20231221 | 195300 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 4 | 20231221 | 195200 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 5 | 20231221 | 195100 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 6 | 20231221 | 195000 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 7 | 20231221 | 194900 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 8 | 20231221 | 194800 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 9 | 20231221 | 194700 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 10 | 20231221 | 194600 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 11 | 20231221 | 194500 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 12 | 20231221 | 194400 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 13 | 20231221 | 194300 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 14 | 20231221 | 194200 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 15 | 20231221 | 194100 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 16 | 20231221 | 194000 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 17 | 20231221 | 193900 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 18 | 20231221 | 193800 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 19 | 20231221 | 193700 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 20 | 20231221 | 193600 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 21 | 20231221 | 193500 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 22 | 20231221 | 193400 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 23 | 20231221 | 193300 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 24 | 20231221 | 193200 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 25 | 20231221 | 193100 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 26 | 20231221 | 193000 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 27 | 20231221 | 192900 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 28 | 20231221 | 192800 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 29 | 20231221 | 192700 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 30 | 20231221 | 192600 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 31 | 20231221 | 192500 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 32 | 20231221 | 192400 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 6010 |
| 33 | 20231221 | 192300 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 34 | 20231221 | 192200 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 35 | 20231221 | 192100 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 36 | 20231221 | 192000 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 37 | 20231221 | 191900 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 38 | 20231221 | 191800 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 39 | 20231221 | 191700 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 40 | 20231221 | 191600 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 41 | 20231221 | 191500 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 42 | 20231221 | 191400 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 43 | 20231221 | 191300 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 44 | 20231221 | 191200 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 45 | 20231221 | 191100 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 46 | 20231221 | 191000 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 47 | 20231221 | 190900 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 48 | 20231221 | 190800 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 49 | 20231221 | 190700 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 50 | 20231221 | 190600 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 51 | 20231221 | 190500 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 52 | 20231221 | 190400 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 53 | 20231221 | 190300 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 54 | 20231221 | 190200 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 55 | 20231221 | 190100 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 56 | 20231221 | 190000 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 57 | 20231221 | 185900 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 58 | 20231221 | 185800 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 59 | 20231221 | 185700 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 60 | 20231221 | 185600 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 61 | 20231221 | 185500 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 62 | 20231221 | 185400 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 6010 |
| 63 | 20231221 | 185300 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 64 | 20231221 | 185200 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 65 | 20231221 | 185100 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 66 | 20231221 | 185000 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 67 | 20231221 | 184900 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 68 | 20231221 | 184800 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 69 | 20231221 | 184700 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 70 | 20231221 | 184600 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 71 | 20231221 | 184500 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 72 | 20231221 | 184400 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 73 | 20231221 | 184300 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 74 | 20231221 | 184200 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 75 | 20231221 | 184100 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 76 | 20231221 | 184000 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 77 | 20231221 | 183900 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 78 | 20231221 | 183800 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 79 | 20231221 | 183700 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 80 | 20231221 | 183600 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 81 | 20231221 | 183500 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 82 | 20231221 | 183400 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 83 | 20231221 | 183300 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 84 | 20231221 | 183200 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 85 | 20231221 | 183100 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 86 | 20231221 | 183000 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 87 | 20231221 | 182900 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 88 | 20231221 | 182800 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 89 | 20231221 | 182700 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 90 | 20231221 | 182600 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 91 | 20231221 | 182500 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 92 | 20231221 | 182400 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 6010 |
| 93 | 20231221 | 182300 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 94 | 20231221 | 182200 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 95 | 20231221 | 182100 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 96 | 20231221 | 182000 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 97 | 20231221 | 181900 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 98 | 20231221 | 181800 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 99 | 20231221 | 181700 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 100 | 20231221 | 181600 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 101 | 20231221 | 181500 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 102 | 20231221 | 181400 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 103 | 20231221 | 181300 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 104 | 20231221 | 181200 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 105 | 20231221 | 181100 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 106 | 20231221 | 181000 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 107 | 20231221 | 180900 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 108 | 20231221 | 180800 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 109 | 20231221 | 180700 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 110 | 20231221 | 180600 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 111 | 20231221 | 180500 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 112 | 20231221 | 180400 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 113 | 20231221 | 180300 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 114 | 20231221 | 180200 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 115 | 20231221 | 180100 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 116 | 20231221 | 180000 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 117 | 20231221 | 175900 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 118 | 20231221 | 175800 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 119 | 20231221 | 175700 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 120 | 20231221 | 175600 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 121 | 20231221 | 175500 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 122 | 20231221 | 175400 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 6010 |
| 123 | 20231221 | 175300 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 124 | 20231221 | 175200 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 125 | 20231221 | 175100 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 126 | 20231221 | 175000 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 127 | 20231221 | 174900 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 128 | 20231221 | 174800 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 129 | 20231221 | 174700 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 130 | 20231221 | 174600 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 131 | 20231221 | 174500 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 132 | 20231221 | 174400 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 133 | 20231221 | 174300 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 134 | 20231221 | 174200 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 135 | 20231221 | 174100 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 136 | 20231221 | 174000 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 137 | 20231221 | 173900 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 138 | 20231221 | 173800 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 139 | 20231221 | 173700 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 140 | 20231221 | 173600 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 141 | 20231221 | 173500 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 142 | 20231221 | 173400 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 143 | 20231221 | 173300 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 144 | 20231221 | 173200 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 145 | 20231221 | 173100 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 146 | 20231221 | 173000 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 147 | 20231221 | 172900 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 148 | 20231221 | 172800 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 149 | 20231221 | 172700 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 150 | 20231221 | 172600 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 151 | 20231221 | 172500 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 152 | 20231221 | 172400 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 6010 |
| 153 | 20231221 | 172300 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 154 | 20231221 | 172200 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 155 | 20231221 | 172100 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 156 | 20231221 | 172000 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 157 | 20231221 | 171900 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 158 | 20231221 | 171800 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 159 | 20231221 | 171700 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 160 | 20231221 | 171600 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 161 | 20231221 | 171500 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 162 | 20231221 | 171400 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 163 | 20231221 | 171300 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 164 | 20231221 | 171200 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 165 | 20231221 | 171100 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 166 | 20231221 | 171000 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 167 | 20231221 | 170900 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 168 | 20231221 | 170800 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 169 | 20231221 | 170700 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 170 | 20231221 | 170600 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 171 | 20231221 | 170500 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 172 | 20231221 | 170400 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 173 | 20231221 | 170300 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 174 | 20231221 | 170200 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 175 | 20231221 | 170100 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 176 | 20231221 | 170000 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 177 | 20231221 | 165900 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 178 | 20231221 | 165800 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 179 | 20231221 | 165700 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 180 | 20231221 | 165600 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 181 | 20231221 | 165500 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 182 | 20231221 | 165400 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 6010 |
| 183 | 20231221 | 165300 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 184 | 20231221 | 165200 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 185 | 20231221 | 165100 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 186 | 20231221 | 165000 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 187 | 20231221 | 164900 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 188 | 20231221 | 164800 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 189 | 20231221 | 164700 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 190 | 20231221 | 164600 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 191 | 20231221 | 164500 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 192 | 20231221 | 164400 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 193 | 20231221 | 164300 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 194 | 20231221 | 164200 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 195 | 20231221 | 164100 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 196 | 20231221 | 164000 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 197 | 20231221 | 163900 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 198 | 20231221 | 163800 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 199 | 20231221 | 163700 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 200 | 20231221 | 163600 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 201 | 20231221 | 163500 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 202 | 20231221 | 163400 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 203 | 20231221 | 163300 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 204 | 20231221 | 163200 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 205 | 20231221 | 163100 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 206 | 20231221 | 163000 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 207 | 20231221 | 162900 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 208 | 20231221 | 162800 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 209 | 20231221 | 162700 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 210 | 20231221 | 162600 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 211 | 20231221 | 162500 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 212 | 20231221 | 162400 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 6010 |
| 213 | 20231221 | 162300 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 214 | 20231221 | 162200 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 215 | 20231221 | 162100 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 216 | 20231221 | 162000 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 217 | 20231221 | 161900 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 218 | 20231221 | 161800 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 219 | 20231221 | 161700 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 220 | 20231221 | 161600 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 221 | 20231221 | 161500 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 222 | 20231221 | 161400 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 223 | 20231221 | 161300 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 224 | 20231221 | 161200 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 225 | 20231221 | 161100 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 226 | 20231221 | 161000 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 227 | 20231221 | 160900 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 228 | 20231221 | 160800 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 229 | 20231221 | 160700 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 230 | 20231221 | 160600 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 231 | 20231221 | 160500 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 232 | 20231221 | 160400 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 233 | 20231221 | 160300 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 234 | 20231221 | 160200 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 235 | 20231221 | 160100 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 236 | 20231221 | 160000 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 237 | 20231221 | 155900 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 238 | 20231221 | 155800 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 239 | 20231221 | 155700 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 240 | 20231221 | 155600 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 241 | 20231221 | 155500 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 242 | 20231221 | 155400 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 6010 |
| 243 | 20231221 | 155300 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 244 | 20231221 | 155200 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 245 | 20231221 | 155100 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 246 | 20231221 | 155000 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 247 | 20231221 | 154900 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 248 | 20231221 | 154800 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 249 | 20231221 | 154700 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 250 | 20231221 | 154600 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 251 | 20231221 | 154500 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 252 | 20231221 | 154400 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 253 | 20231221 | 154300 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 254 | 20231221 | 154200 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 255 | 20231221 | 154100 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 256 | 20231221 | 154000 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 257 | 20231221 | 153900 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 258 | 20231221 | 153800 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 259 | 20231221 | 153700 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 260 | 20231221 | 153600 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 261 | 20231221 | 153500 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 262 | 20231221 | 153400 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 263 | 20231221 | 153300 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 264 | 20231221 | 153200 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 265 | 20231221 | 153100 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 0 |
| 266 | 20231221 | 153000 | 13495270080 | 19000 | 19000 | 19000 | 19000 | 6010 |
| 267 | 20231221 | 152900 | 13381080080 | 19310 | 19310 | 19310 | 19310 | 0 |
| 268 | 20231221 | 152800 | 13381080080 | 19310 | 19310 | 19310 | 19310 | 0 |
| 269 | 20231221 | 152700 | 13381080080 | 19310 | 19310 | 19310 | 19310 | 0 |
| 270 | 20231221 | 152600 | 13381080080 | 19310 | 19310 | 19310 | 19310 | 0 |
| 271 | 20231221 | 152500 | 13381080080 | 19310 | 19310 | 19310 | 19310 | 0 |
| 272 | 20231221 | 152400 | 13381080080 | 19310 | 19310 | 19310 | 19310 | 0 |
| 273 | 20231221 | 152300 | 13381080080 | 19310 | 19310 | 19310 | 19310 | 0 |
| 274 | 20231221 | 152200 | 13381080080 | 19310 | 19310 | 19310 | 19310 | 0 |
| 275 | 20231221 | 152100 | 13381080080 | 19310 | 19310 | 19310 | 19310 | 0 |
| 276 | 20231221 | 152000 | 13381080080 | 19310 | 19310 | 19310 | 19310 | 0 |
| 277 | 20231221 | 151900 | 13381080080 | 19310 | 19370 | 19370 | 19280 | 594 |
| 278 | 20231221 | 151800 | 13369600870 | 19370 | 19370 | 19380 | 19250 | 645 |
| 279 | 20231221 | 151700 | 13357116750 | 19380 | 19410 | 19410 | 19250 | 470 |
| 280 | 20231221 | 151600 | 13348008820 | 19410 | 19280 | 19410 | 19280 | 2662 |
| 281 | 20231221 | 151500 | 13296422720 | 19280 | 19220 | 19280 | 19220 | 419 |
| 282 | 20231221 | 151400 | 13288357750 | 19220 | 19170 | 19230 | 19160 | 463 |
| 283 | 20231221 | 151300 | 13279476080 | 19170 | 19100 | 19190 | 19050 | 1804 |
| 284 | 20231221 | 151200 | 13244950930 | 19100 | 19040 | 19130 | 19030 | 693 |
| 285 | 20231221 | 151100 | 13231744470 | 19030 | 19140 | 19140 | 19030 | 980 |
| 286 | 20231221 | 151000 | 13213041370 | 19150 | 19150 | 19170 | 19070 | 52 |
| 287 | 20231221 | 150900 | 13212048810 | 19170 | 19050 | 19170 | 19050 | 552 |
| 288 | 20231221 | 150800 | 13201473300 | 19030 | 19230 | 19230 | 19020 | 389 |
| 289 | 20231221 | 150700 | 13194066620 | 19020 | 19000 | 19240 | 18960 | 827 |
| 290 | 20231221 | 150600 | 13178203990 | 19150 | 18870 | 19160 | 18870 | 344 |
| 291 | 20231221 | 150500 | 13171653170 | 19110 | 19150 | 19160 | 18810 | 1943 |
| 292 | 20231221 | 150400 | 13134625020 | 19150 | 19300 | 19300 | 19120 | 321 |
| 293 | 20231221 | 150300 | 13128453360 | 19300 | 19220 | 19300 | 19130 | 929 |
| 294 | 20231221 | 150200 | 13110667900 | 19250 | 19290 | 19300 | 19250 | 1811 |
| 295 | 20231221 | 150100 | 13075742220 | 19280 | 19340 | 19340 | 19280 | 519 |
| 296 | 20231221 | 150000 | 13065713570 | 19340 | 19340 | 19340 | 19280 | 171 |
| 297 | 20231221 | 145900 | 13062412090 | 19300 | 19300 | 19350 | 19300 | 516 |
| 298 | 20231221 | 145800 | 13052438790 | 19300 | 19380 | 19380 | 19300 | 508 |
| 299 | 20231221 | 145700 | 13042626760 | 19380 | 19300 | 19380 | 19300 | 211 |
| 300 | 20231221 | 145600 | 13038542400 | 19300 | 19360 | 19420 | 19270 | 635 |
| 301 | 20231221 | 145500 | 13026262930 | 19430 | 19370 | 19450 | 19370 | 942 |
| 302 | 20231221 | 145400 | 13007966850 | 19400 | 19310 | 19410 | 19310 | 2250 |
| 303 | 20231221 | 145300 | 12964335610 | 19300 | 19170 | 19300 | 19170 | 2354 |
| 304 | 20231221 | 145200 | 12919092830 | 19160 | 19110 | 19160 | 19100 | 799 |
| 305 | 20231221 | 145100 | 12903798660 | 19120 | 19100 | 19130 | 18990 | 497 |
| 306 | 20231221 | 145000 | 12894318210 | 19140 | 19010 | 19140 | 18840 | 1246 |
| 307 | 20231221 | 144900 | 12870569690 | 19010 | 19090 | 19120 | 19010 | 559 |
| 308 | 20231221 | 144800 | 12859903960 | 19120 | 19160 | 19170 | 19090 | 946 |
| 309 | 20231221 | 144700 | 12841787440 | 19160 | 19150 | 19160 | 19100 | 2018 |
| 310 | 20231221 | 144600 | 12803170580 | 19150 | 19180 | 19190 | 19090 | 1558 |
| 311 | 20231221 | 144500 | 12773335780 | 19200 | 19110 | 19200 | 19080 | 1490 |
| 312 | 20231221 | 144400 | 12744829990 | 19100 | 18860 | 19100 | 18830 | 2731 |
| 313 | 20231221 | 144300 | 12693015020 | 18820 | 18800 | 18850 | 18800 | 1188 |
| 314 | 20231221 | 144200 | 12670651010 | 18800 | 18800 | 18830 | 18710 | 1114 |
| 315 | 20231221 | 144100 | 12649709800 | 18800 | 18690 | 18810 | 18680 | 1674 |
| 316 | 20231221 | 144000 | 12618346970 | 18660 | 18500 | 18660 | 18460 | 1375 |
| 317 | 20231221 | 143900 | 12592887120 | 18480 | 18520 | 18520 | 18390 | 3514 |
| 318 | 20231221 | 143800 | 12528013980 | 18530 | 18600 | 18620 | 18510 | 3191 |
| 319 | 20231221 | 143700 | 12468725410 | 18610 | 18730 | 18760 | 18590 | 1789 |
| 320 | 20231221 | 143600 | 12435344450 | 18710 | 18840 | 18850 | 18710 | 6927 |
| 321 | 20231221 | 143500 | 12304880090 | 18850 | 18920 | 18920 | 18850 | 1112 |
| 322 | 20231221 | 143400 | 12283892280 | 18920 | 18910 | 18950 | 18830 | 1043 |
| 323 | 20231221 | 143300 | 12264174680 | 18910 | 18870 | 18950 | 18830 | 1150 |
| 324 | 20231221 | 143200 | 12242470090 | 18870 | 18840 | 18870 | 18780 | 515 |
| 325 | 20231221 | 143100 | 12232784180 | 18860 | 18760 | 18860 | 18750 | 1299 |
| 326 | 20231221 | 143000 | 12208390590 | 18760 | 18770 | 18770 | 18500 | 7028 |
| 327 | 20231221 | 142900 | 12077708520 | 18770 | 18960 | 18960 | 18600 | 4691 |
| 328 | 20231221 | 142800 | 11989163950 | 18990 | 18920 | 19090 | 18910 | 6913 |
| 329 | 20231221 | 142700 | 11858074670 | 18920 | 19220 | 19220 | 18900 | 7903 |
| 330 | 20231221 | 142600 | 11707567750 | 19220 | 19290 | 19300 | 19220 | 1903 |
| 331 | 20231221 | 142500 | 11670959300 | 19240 | 19230 | 19240 | 19230 | 3872 |
| 332 | 20231221 | 142400 | 11596499760 | 19220 | 19220 | 19220 | 19220 | 0 |
| 333 | 20231221 | 142300 | 11596499760 | 19220 | 19250 | 19310 | 19220 | 2147 |
| 334 | 20231221 | 142200 | 11555222160 | 19250 | 19330 | 19340 | 19250 | 1891 |
| 335 | 20231221 | 142100 | 11518713770 | 19300 | 19370 | 19430 | 19300 | 3904 |
| 336 | 20231221 | 142000 | 11443309690 | 19370 | 19400 | 19430 | 19370 | 2189 |
| 337 | 20231221 | 141900 | 11400856560 | 19390 | 19420 | 19460 | 19390 | 1925 |
| 338 | 20231221 | 141800 | 11363498280 | 19460 | 19510 | 19510 | 19370 | 1220 |
| 339 | 20231221 | 141700 | 11339818650 | 19410 | 19540 | 19540 | 19400 | 2360 |
| 340 | 20231221 | 141600 | 11293917680 | 19520 | 19590 | 19590 | 19510 | 1109 |
| 341 | 20231221 | 141500 | 11272226030 | 19590 | 19590 | 19590 | 19540 | 470 |
| 342 | 20231221 | 141400 | 11263026800 | 19570 | 19560 | 19570 | 19560 | 77 |
| 343 | 20231221 | 141300 | 11261520670 | 19590 | 19590 | 19590 | 19550 | 603 |
| 344 | 20231221 | 141200 | 11249716030 | 19590 | 19620 | 19660 | 19590 | 597 |
| 345 | 20231221 | 141100 | 11238005770 | 19620 | 19700 | 19700 | 19620 | 157 |
| 346 | 20231221 | 141000 | 11234921040 | 19700 | 19650 | 19700 | 19640 | 556 |
| 347 | 20231221 | 140900 | 11223987440 | 19650 | 19590 | 19660 | 19590 | 1141 |
| 348 | 20231221 | 140800 | 11201603680 | 19580 | 19520 | 19580 | 19520 | 404 |
| 349 | 20231221 | 140700 | 11193706790 | 19510 | 19440 | 19510 | 19440 | 866 |
| 350 | 20231221 | 140600 | 11176825670 | 19440 | 19420 | 19440 | 19420 | 697 |
| 351 | 20231221 | 140500 | 11163287860 | 19420 | 19390 | 19450 | 19370 | 1271 |
| 352 | 20231221 | 140400 | 11138613090 | 19400 | 19440 | 19490 | 19360 | 3058 |
| 353 | 20231221 | 140300 | 11079235160 | 19500 | 19560 | 19560 | 19400 | 4468 |
| 354 | 20231221 | 140200 | 10992151290 | 19560 | 19580 | 19580 | 19560 | 649 |
| 355 | 20231221 | 140100 | 10979450060 | 19580 | 19640 | 19640 | 19580 | 2515 |
| 356 | 20231221 | 140000 | 10930136870 | 19630 | 19680 | 19690 | 19630 | 1327 |
| 357 | 20231221 | 135900 | 10904043670 | 19690 | 19730 | 19730 | 19680 | 1865 |
| 358 | 20231221 | 135800 | 10867306840 | 19730 | 19720 | 19730 | 19720 | 268 |
| 359 | 20231221 | 135700 | 10862020250 | 19720 | 19720 | 19730 | 19720 | 318 |
| 360 | 20231221 | 135600 | 10855748550 | 19730 | 19740 | 19740 | 19720 | 362 |
| 361 | 20231221 | 135500 | 10848605490 | 19740 | 19700 | 19740 | 19700 | 1520 |
| 362 | 20231221 | 135400 | 10818647610 | 19690 | 19740 | 19760 | 19690 | 182 |
| 363 | 20231221 | 135300 | 10815060460 | 19730 | 19720 | 19730 | 19710 | 769 |
| 364 | 20231221 | 135200 | 10799900740 | 19710 | 19670 | 19710 | 19660 | 193 |
| 365 | 20231221 | 135100 | 10796099820 | 19660 | 19810 | 19810 | 19660 | 3007 |
| 366 | 20231221 | 135000 | 10736664460 | 19820 | 19820 | 19840 | 19810 | 1194 |
| 367 | 20231221 | 134900 | 10713006310 | 19820 | 19860 | 19860 | 19810 | 746 |
| 368 | 20231221 | 134800 | 10698220000 | 19850 | 19860 | 19860 | 19850 | 139 |
| 369 | 20231221 | 134700 | 10695460140 | 19850 | 19840 | 19850 | 19840 | 176 |
| 370 | 20231221 | 134600 | 10691967580 | 19840 | 19830 | 19850 | 19820 | 540 |
| 371 | 20231221 | 134500 | 10681253090 | 19820 | 19810 | 19820 | 19800 | 128 |
| 372 | 20231221 | 134400 | 10678718210 | 19800 | 19810 | 19810 | 19800 | 266 |
| 373 | 20231221 | 134300 | 10673451210 | 19800 | 19850 | 19860 | 19800 | 416 |
| 374 | 20231221 | 134200 | 10665203550 | 19840 | 19810 | 19840 | 19810 | 88 |
| 375 | 20231221 | 134100 | 10663458920 | 19810 | 19780 | 19810 | 19780 | 257 |
| 376 | 20231221 | 134000 | 10658371280 | 19790 | 19790 | 19790 | 19760 | 899 |
| 377 | 20231221 | 133900 | 10640595000 | 19790 | 19790 | 19790 | 19790 | 63 |
| 378 | 20231221 | 133800 | 10639348230 | 19790 | 19770 | 19790 | 19770 | 154 |
| 379 | 20231221 | 133700 | 10636302160 | 19770 | 19750 | 19780 | 19750 | 1012 |
| 380 | 20231221 | 133600 | 10616303940 | 19670 | 19780 | 19780 | 19660 | 3010 |
| 381 | 20231221 | 133500 | 10557030860 | 19790 | 19760 | 19800 | 19760 | 624 |
| 382 | 20231221 | 133400 | 10544696920 | 19750 | 19720 | 19750 | 19710 | 405 |
| 383 | 20231221 | 133300 | 10536708990 | 19720 | 19790 | 19800 | 19720 | 2683 |
| 384 | 20231221 | 133200 | 10483697630 | 19800 | 19780 | 19800 | 19770 | 259 |
| 385 | 20231221 | 133100 | 10478574450 | 19810 | 19760 | 19810 | 19760 | 551 |
| 386 | 20231221 | 133000 | 10467673680 | 19760 | 19760 | 19770 | 19750 | 1972 |
| 387 | 20231221 | 132900 | 10428716080 | 19760 | 19800 | 19800 | 19760 | 354 |
| 388 | 20231221 | 132800 | 10421715200 | 19800 | 19790 | 19800 | 19760 | 832 |
| 389 | 20231221 | 132700 | 10405272560 | 19760 | 19750 | 19790 | 19740 | 696 |
| 390 | 20231221 | 132600 | 10391513370 | 19760 | 19810 | 19820 | 19750 | 822 |
| 391 | 20231221 | 132500 | 10375256180 | 19810 | 19830 | 19830 | 19810 | 206 |
| 392 | 20231221 | 132400 | 10371173600 | 19820 | 19850 | 19880 | 19820 | 291 |
| 393 | 20231221 | 132300 | 10365403700 | 19890 | 19880 | 19890 | 19810 | 214 |
| 394 | 20231221 | 132200 | 10361152040 | 19880 | 19880 | 19900 | 19850 | 144 |
| 395 | 20231221 | 132100 | 10358290310 | 19880 | 19840 | 19960 | 19830 | 670 |
| 396 | 20231221 | 132000 | 10344973210 | 19840 | 19730 | 19980 | 19710 | 1511 |
| 397 | 20231221 | 131900 | 10315122110 | 19740 | 19830 | 19830 | 19740 | 1470 |
| 398 | 20231221 | 131800 | 10286061540 | 19840 | 19870 | 19870 | 19840 | 644 |
| 399 | 20231221 | 131700 | 10273282830 | 19860 | 19950 | 19950 | 19860 | 1050 |
| 400 | 20231221 | 131600 | 10252388110 | 19950 | 19990 | 20000 | 19950 | 634 |
| 401 | 20231221 | 131500 | 10239721860 | 20000 | 20050 | 20100 | 19990 | 1482 |
| 402 | 20231221 | 131400 | 10210075320 | 20050 | 20050 | 20050 | 20050 | 133 |
| 403 | 20231221 | 131300 | 10207408670 | 20000 | 20100 | 20100 | 20000 | 772 |
| 404 | 20231221 | 131200 | 10191939070 | 20100 | 20150 | 20150 | 20100 | 164 |
| 405 | 20231221 | 131100 | 10188641320 | 20100 | 20150 | 20150 | 20100 | 131 |
| 406 | 20231221 | 131000 | 10186005720 | 20150 | 20150 | 20200 | 20100 | 210 |
| 407 | 20231221 | 130900 | 10181775520 | 20200 | 20150 | 20200 | 20100 | 850 |
| 408 | 20231221 | 130800 | 10164656020 | 20150 | 20300 | 20350 | 20150 | 1842 |
| 409 | 20231221 | 130700 | 10127394870 | 20300 | 20150 | 20400 | 20150 | 2409 |
| 410 | 20231221 | 130600 | 10078581970 | 20150 | 19970 | 20150 | 19950 | 2207 |
| 411 | 20231221 | 130500 | 10034352370 | 19970 | 19890 | 19970 | 19880 | 2108 |
| 412 | 20231221 | 130400 | 9992347790 | 19890 | 19840 | 19900 | 19840 | 1459 |
| 413 | 20231221 | 130300 | 9963332800 | 19830 | 19790 | 19830 | 19780 | 1605 |
| 414 | 20231221 | 130200 | 9931523440 | 19780 | 19740 | 19780 | 19720 | 210 |
| 415 | 20231221 | 130100 | 9927372820 | 19720 | 19730 | 19730 | 19660 | 444 |
| 416 | 20231221 | 130000 | 9918617260 | 19730 | 19690 | 19750 | 19620 | 1152 |
| 417 | 20231221 | 125900 | 9895987600 | 19640 | 19660 | 19700 | 19610 | 3222 |
| 418 | 20231221 | 125800 | 9832700820 | 19660 | 19680 | 19680 | 19650 | 1364 |
| 419 | 20231221 | 125700 | 9805883310 | 19680 | 19730 | 19740 | 19670 | 2381 |
| 420 | 20231221 | 125600 | 9758964830 | 19740 | 19780 | 19780 | 19740 | 1058 |
| 421 | 20231221 | 125500 | 9738064440 | 19780 | 19840 | 19840 | 19760 | 2915 |
| 422 | 20231221 | 125400 | 9680340500 | 19840 | 19830 | 19900 | 19830 | 823 |
| 423 | 20231221 | 125300 | 9664012660 | 19820 | 19900 | 19900 | 19800 | 1611 |
| 424 | 20231221 | 125200 | 9632043050 | 19870 | 19800 | 19900 | 19740 | 1367 |
| 425 | 20231221 | 125100 | 9604938420 | 19800 | 19890 | 19900 | 19700 | 4407 |
| 426 | 20231221 | 125000 | 9517710770 | 19810 | 19990 | 19990 | 19810 | 3783 |
| 427 | 20231221 | 124900 | 9442287970 | 19970 | 20100 | 20100 | 19960 | 5554 |
| 428 | 20231221 | 124800 | 9331216500 | 20100 | 20200 | 20200 | 20000 | 6618 |
| 429 | 20231221 | 124700 | 9198282050 | 20250 | 20350 | 20350 | 20200 | 3701 |
| 430 | 20231221 | 124600 | 9123327600 | 20350 | 20400 | 20400 | 20350 | 213 |
| 431 | 20231221 | 124500 | 9118992750 | 20500 | 20350 | 20500 | 20350 | 620 |
| 432 | 20231221 | 124400 | 9106356700 | 20400 | 20400 | 20400 | 20350 | 534 |
| 433 | 20231221 | 124300 | 9095474450 | 20450 | 20400 | 20500 | 20400 | 210 |
| 434 | 20231221 | 124200 | 9091187100 | 20400 | 20550 | 20600 | 20350 | 2925 |
| 435 | 20231221 | 124100 | 9031371950 | 20550 | 20550 | 20550 | 20550 | 185 |
| 436 | 20231221 | 124000 | 9027570200 | 20550 | 20600 | 20600 | 20550 | 122 |
| 437 | 20231221 | 123900 | 9025063000 | 20550 | 20650 | 20650 | 20550 | 354 |
| 438 | 20231221 | 123800 | 9017770600 | 20650 | 20600 | 20650 | 20600 | 346 |
| 439 | 20231221 | 123700 | 9010636950 | 20600 | 20650 | 20650 | 20600 | 122 |
| 440 | 20231221 | 123600 | 9008121300 | 20600 | 20600 | 20600 | 20550 | 84 |
| 441 | 20231221 | 123500 | 9006392650 | 20550 | 20550 | 20600 | 20550 | 383 |
| 442 | 20231221 | 123400 | 8998509300 | 20600 | 20550 | 20600 | 20550 | 189 |
| 443 | 20231221 | 123300 | 8994624200 | 20550 | 20600 | 20600 | 20550 | 239 |
| 444 | 20231221 | 123200 | 8989702500 | 20600 | 20650 | 20650 | 20600 | 367 |
| 445 | 20231221 | 123100 | 8982125700 | 20650 | 20650 | 20700 | 20650 | 357 |
| 446 | 20231221 | 123000 | 8974752250 | 20700 | 20600 | 20700 | 20600 | 381 |
| 447 | 20231221 | 122900 | 8966883750 | 20600 | 20650 | 20650 | 20600 | 116 |
| 448 | 20231221 | 122800 | 8964490100 | 20650 | 20600 | 20650 | 20600 | 134 |
| 449 | 20231221 | 122700 | 8961727950 | 20750 | 20600 | 20750 | 20550 | 1152 |
| 450 | 20231221 | 122600 | 8937871400 | 20600 | 20650 | 20650 | 20600 | 724 |
| 451 | 20231221 | 122500 | 8922925050 | 20650 | 20700 | 20700 | 20650 | 253 |
| 452 | 20231221 | 122400 | 8917692900 | 20650 | 20650 | 20700 | 20650 | 332 |
| 453 | 20231221 | 122300 | 8910825950 | 20750 | 20750 | 20750 | 20700 | 225 |
| 454 | 20231221 | 122200 | 8906165200 | 20750 | 20650 | 20750 | 20650 | 318 |
| 455 | 20231221 | 122100 | 8899587200 | 20650 | 20700 | 20750 | 20650 | 323 |
| 456 | 20231221 | 122000 | 8892894850 | 20650 | 20600 | 20650 | 20550 | 752 |
| 457 | 20231221 | 121900 | 8877386650 | 20600 | 20550 | 20600 | 20550 | 477 |
| 458 | 20231221 | 121800 | 8867584200 | 20550 | 20500 | 20550 | 20500 | 304 |
| 459 | 20231221 | 121700 | 8861351000 | 20550 | 20500 | 20550 | 20500 | 281 |
| 460 | 20231221 | 121600 | 8855584450 | 20500 | 20550 | 20550 | 20500 | 211 |
| 461 | 20231221 | 121500 | 8851258300 | 20550 | 20550 | 20550 | 20500 | 297 |
| 462 | 20231221 | 121400 | 8845168050 | 20500 | 20550 | 20550 | 20500 | 314 |
| 463 | 20231221 | 121300 | 8838719550 | 20500 | 20500 | 20550 | 20500 | 107 |
| 464 | 20231221 | 121200 | 8836525300 | 20500 | 20550 | 20550 | 20500 | 264 |
| 465 | 20231221 | 121100 | 8831101850 | 20550 | 20550 | 20550 | 20550 | 118 |
| 466 | 20231221 | 121000 | 8828676950 | 20550 | 20650 | 20650 | 20500 | 6305 |
| 467 | 20231221 | 120900 | 8699098250 | 20750 | 20800 | 20800 | 20700 | 3524 |
| 468 | 20231221 | 120800 | 8626005000 | 20800 | 20800 | 20800 | 20800 | 259 |
| 469 | 20231221 | 120700 | 8620617800 | 20800 | 20800 | 20800 | 20750 | 156 |
| 470 | 20231221 | 120600 | 8617374700 | 20800 | 20750 | 20800 | 20750 | 162 |
| 471 | 20231221 | 120500 | 8614008750 | 20800 | 20800 | 20850 | 20800 | 282 |
| 472 | 20231221 | 120400 | 8608142850 | 20800 | 20750 | 20800 | 20750 | 146 |
| 473 | 20231221 | 120300 | 8605107750 | 20800 | 20800 | 20800 | 20750 | 328 |
| 474 | 20231221 | 120200 | 8598290050 | 20750 | 20750 | 20800 | 20750 | 189 |
| 475 | 20231221 | 120100 | 8594366050 | 20800 | 20800 | 20800 | 20750 | 208 |
| 476 | 20231221 | 120000 | 8590045500 | 20800 | 20750 | 20800 | 20750 | 581 |
| 477 | 20231221 | 115900 | 8577983400 | 20750 | 20800 | 20800 | 20750 | 134 |
| 478 | 20231221 | 115800 | 8575198550 | 20850 | 20800 | 20850 | 20800 | 99 |
| 479 | 20231221 | 115700 | 8573138650 | 20800 | 20850 | 20850 | 20800 | 478 |
| 480 | 20231221 | 115600 | 8563189850 | 20850 | 20800 | 20850 | 20800 | 291 |
| 481 | 20231221 | 115500 | 8557127900 | 20800 | 20800 | 20800 | 20750 | 438 |
| 482 | 20231221 | 115400 | 8548025050 | 20750 | 20700 | 20750 | 20700 | 370 |
| 483 | 20231221 | 115300 | 8540350550 | 20700 | 20700 | 20700 | 20650 | 410 |
| 484 | 20231221 | 115200 | 8531867950 | 20750 | 20650 | 20750 | 20650 | 222 |
| 485 | 20231221 | 115100 | 8527272250 | 20650 | 20650 | 20700 | 20600 | 358 |
| 486 | 20231221 | 115000 | 8519880800 | 20650 | 20650 | 20650 | 20650 | 230 |
| 487 | 20231221 | 114900 | 8515131300 | 20700 | 20650 | 20700 | 20650 | 319 |
| 488 | 20231221 | 114800 | 8508537250 | 20650 | 20650 | 20650 | 20600 | 312 |
| 489 | 20231221 | 114700 | 8502096350 | 20600 | 20600 | 20650 | 20600 | 184 |
| 490 | 20231221 | 114600 | 8498305850 | 20650 | 20650 | 20650 | 20550 | 1459 |
| 491 | 20231221 | 114500 | 8468226650 | 20700 | 20700 | 20750 | 20650 | 64 |
| 492 | 20231221 | 114400 | 8466900600 | 20800 | 20750 | 20800 | 20700 | 2126 |
| 493 | 20231221 | 114300 | 8422834000 | 20800 | 20750 | 20800 | 20750 | 641 |
| 494 | 20231221 | 114200 | 8409512500 | 20750 | 20700 | 20750 | 20700 | 290 |
| 495 | 20231221 | 114100 | 8403505100 | 20700 | 20700 | 20700 | 20700 | 108 |
| 496 | 20231221 | 114000 | 8401269500 | 20750 | 20750 | 20800 | 20700 | 364 |
| 497 | 20231221 | 113900 | 8393706550 | 20750 | 20700 | 20750 | 20650 | 484 |
| 498 | 20231221 | 113800 | 8383669800 | 20700 | 20650 | 20700 | 20650 | 366 |
| 499 | 20231221 | 113700 | 8376095750 | 20750 | 20700 | 20750 | 20650 | 1280 |
| 500 | 20231221 | 113600 | 8349578700 | 20700 | 20700 | 20700 | 20650 | 1071 |
| 501 | 20231221 | 113500 | 8327412050 | 20650 | 20600 | 20650 | 20600 | 358 |
| 502 | 20231221 | 113400 | 8320032650 | 20600 | 20500 | 20600 | 20500 | 154 |
| 503 | 20231221 | 113300 | 8316866100 | 20500 | 20550 | 20550 | 20500 | 1555 |
| 504 | 20231221 | 113200 | 8284934700 | 20600 | 20650 | 20700 | 20600 | 1683 |
| 505 | 20231221 | 113100 | 8250236250 | 20650 | 20650 | 20700 | 20600 | 509 |
| 506 | 20231221 | 113000 | 8239726400 | 20650 | 20700 | 20700 | 20650 | 163 |
| 507 | 20231221 | 112900 | 8236359300 | 20700 | 20650 | 20700 | 20650 | 104 |
| 508 | 20231221 | 112800 | 8234209250 | 20650 | 20650 | 20650 | 20600 | 635 |
| 509 | 20231221 | 112700 | 8221100550 | 20650 | 20800 | 20800 | 20650 | 1134 |
| 510 | 20231221 | 112600 | 8197627650 | 20800 | 20750 | 20800 | 20750 | 170 |
| 511 | 20231221 | 112500 | 8194097700 | 20750 | 20700 | 20750 | 20700 | 401 |
| 512 | 20231221 | 112400 | 8185779450 | 20700 | 20800 | 20800 | 20700 | 241 |
| 513 | 20231221 | 112300 | 8180778000 | 20850 | 20850 | 20900 | 20800 | 1903 |
| 514 | 20231221 | 112200 | 8141107900 | 20850 | 20900 | 20900 | 20850 | 1602 |
| 515 | 20231221 | 112100 | 8107683100 | 20850 | 20850 | 20950 | 20850 | 405 |
| 516 | 20231221 | 112000 | 8099224850 | 20850 | 20900 | 20900 | 20850 | 1011 |
| 517 | 20231221 | 111900 | 8078137000 | 20900 | 20900 | 20950 | 20900 | 130 |
| 518 | 20231221 | 111800 | 8075419450 | 20850 | 20900 | 20950 | 20850 | 1200 |
| 519 | 20231221 | 111700 | 8050341150 | 20900 | 21100 | 21100 | 20900 | 4722 |
| 520 | 20231221 | 111600 | 7951266850 | 21050 | 21050 | 21050 | 21000 | 606 |
| 521 | 20231221 | 111500 | 7938515600 | 21050 | 21000 | 21050 | 21000 | 422 |
| 522 | 20231221 | 111400 | 7929639900 | 21000 | 20950 | 21050 | 20950 | 197 |
| 523 | 20231221 | 111300 | 7925500750 | 20950 | 20950 | 21000 | 20950 | 420 |
| 524 | 20231221 | 111200 | 7916700250 | 21050 | 21000 | 21050 | 20850 | 776 |
| 525 | 20231221 | 111100 | 7900437600 | 21000 | 20950 | 21050 | 20950 | 885 |
| 526 | 20231221 | 111000 | 7881854900 | 20950 | 20900 | 20950 | 20900 | 165 |
| 527 | 20231221 | 110900 | 7878400800 | 20900 | 20800 | 20900 | 20800 | 295 |
| 528 | 20231221 | 110800 | 7872245750 | 20850 | 20800 | 20850 | 20800 | 209 |
| 529 | 20231221 | 110700 | 7867898500 | 20800 | 20800 | 20800 | 20800 | 72 |
| 530 | 20231221 | 110600 | 7866400900 | 20800 | 21050 | 21050 | 20750 | 818 |
| 531 | 20231221 | 110500 | 7849256050 | 21050 | 20750 | 21150 | 20700 | 2401 |
| 532 | 20231221 | 110400 | 7798947750 | 20850 | 20700 | 20850 | 20700 | 249 |
| 533 | 20231221 | 110300 | 7793789800 | 20700 | 20650 | 20700 | 20650 | 387 |
| 534 | 20231221 | 110200 | 7785787900 | 20700 | 20700 | 20700 | 20700 | 475 |
| 535 | 20231221 | 110100 | 7775955400 | 20600 | 20500 | 20750 | 20500 | 681 |
| 536 | 20231221 | 110000 | 7761877850 | 20500 | 20400 | 20500 | 20350 | 1047 |
| 537 | 20231221 | 105900 | 7740456700 | 20400 | 20500 | 20500 | 20400 | 84 |
| 538 | 20231221 | 105800 | 7738739200 | 20500 | 20350 | 20500 | 20350 | 3104 |
| 539 | 20231221 | 105700 | 7675141750 | 20300 | 20300 | 20350 | 20250 | 2575 |
| 540 | 20231221 | 105600 | 7622933750 | 20300 | 20350 | 20400 | 20250 | 1476 |
| 541 | 20231221 | 105500 | 7592961350 | 20250 | 20200 | 20300 | 20200 | 2646 |
| 542 | 20231221 | 105400 | 7539402500 | 20250 | 20450 | 20450 | 20200 | 3975 |
| 543 | 20231221 | 105300 | 7458780200 | 20400 | 20700 | 20750 | 20400 | 4441 |
| 544 | 20231221 | 105200 | 7367730350 | 20750 | 20650 | 20900 | 20650 | 2966 |
| 545 | 20231221 | 105100 | 7306198050 | 20750 | 20750 | 20800 | 20600 | 1836 |
| 546 | 20231221 | 105000 | 7268273100 | 20750 | 20750 | 20800 | 20700 | 222 |
| 547 | 20231221 | 104900 | 7263672050 | 20750 | 20950 | 20950 | 20750 | 1738 |
| 548 | 20231221 | 104800 | 7227427300 | 21000 | 20950 | 21000 | 20900 | 302 |
| 549 | 20231221 | 104700 | 7221103800 | 20950 | 20900 | 20950 | 20900 | 621 |
| 550 | 20231221 | 104600 | 7208100450 | 20900 | 20850 | 20950 | 20850 | 174 |
| 551 | 20231221 | 104500 | 7204462800 | 20850 | 20800 | 20850 | 20800 | 174 |
| 552 | 20231221 | 104400 | 7200835150 | 20800 | 20800 | 20800 | 20800 | 360 |
| 553 | 20231221 | 104300 | 7193347150 | 20800 | 20700 | 20800 | 20700 | 312 |
| 554 | 20231221 | 104200 | 7186882800 | 20700 | 20750 | 20750 | 20700 | 196 |
| 555 | 20231221 | 104100 | 7182820800 | 20650 | 20650 | 20800 | 20650 | 585 |
| 556 | 20231221 | 104000 | 7170681500 | 20600 | 20650 | 20700 | 20600 | 939 |
| 557 | 20231221 | 103900 | 7151329700 | 20600 | 20650 | 20650 | 20500 | 6548 |
| 558 | 20231221 | 103800 | 7016721100 | 20650 | 20800 | 20800 | 20650 | 565 |
| 559 | 20231221 | 103700 | 7005018950 | 20800 | 20800 | 20900 | 20750 | 610 |
| 560 | 20231221 | 103600 | 6992359900 | 20800 | 20800 | 20900 | 20800 | 603 |
| 561 | 20231221 | 103500 | 6979809150 | 20800 | 20900 | 20900 | 20800 | 1180 |
| 562 | 20231221 | 103400 | 6955220450 | 20950 | 21000 | 21100 | 20900 | 903 |
| 563 | 20231221 | 103300 | 6936304950 | 21050 | 21000 | 21050 | 20950 | 270 |
| 564 | 20231221 | 103200 | 6930637500 | 21000 | 20950 | 21000 | 20950 | 44 |
| 565 | 20231221 | 103100 | 6929714100 | 20950 | 20950 | 20950 | 20950 | 181 |
| 566 | 20231221 | 103000 | 6925922150 | 20900 | 21100 | 21100 | 20900 | 140 |
| 567 | 20231221 | 102900 | 6922973750 | 21100 | 20850 | 21100 | 20850 | 261 |
| 568 | 20231221 | 102800 | 6917493750 | 20900 | 20900 | 20900 | 20850 | 162 |
| 569 | 20231221 | 102700 | 6914109500 | 20850 | 21000 | 21000 | 20850 | 264 |
| 570 | 20231221 | 102600 | 6908594800 | 21100 | 21050 | 21100 | 20950 | 2098 |
| 571 | 20231221 | 102500 | 6864525500 | 21050 | 21050 | 21100 | 21000 | 619 |
| 572 | 20231221 | 102400 | 6851498050 | 21050 | 21100 | 21150 | 21050 | 129 |
| 573 | 20231221 | 102300 | 6848770000 | 21100 | 21000 | 21100 | 21000 | 87 |
| 574 | 20231221 | 102200 | 6846938900 | 21050 | 21150 | 21150 | 21050 | 1170 |
| 575 | 20231221 | 102100 | 6822262400 | 21150 | 21100 | 21150 | 21100 | 842 |
| 576 | 20231221 | 102000 | 6804469900 | 21100 | 21000 | 21150 | 21000 | 1254 |
| 577 | 20231221 | 101900 | 6778068850 | 21000 | 20900 | 21000 | 20900 | 1055 |
| 578 | 20231221 | 101800 | 6755968250 | 20900 | 20800 | 20900 | 20750 | 1189 |
| 579 | 20231221 | 101700 | 6731233200 | 20800 | 20850 | 20900 | 20800 | 781 |
| 580 | 20231221 | 101600 | 6714958400 | 20850 | 20900 | 21050 | 20500 | 12086 |
| 581 | 20231221 | 101500 | 6465221000 | 20900 | 21050 | 21100 | 20750 | 4951 |
| 582 | 20231221 | 101400 | 6361698400 | 21050 | 20900 | 21050 | 20750 | 1601 |
| 583 | 20231221 | 101300 | 6328278950 | 20850 | 21100 | 21100 | 20750 | 2579 |
| 584 | 20231221 | 101200 | 6274548350 | 20900 | 21050 | 21100 | 20900 | 713 |
| 585 | 20231221 | 101100 | 6259584450 | 21100 | 21000 | 21200 | 20900 | 708 |
| 586 | 20231221 | 101000 | 6244693000 | 21000 | 21100 | 21150 | 20750 | 7115 |
| 587 | 20231221 | 100900 | 6095523550 | 21150 | 21300 | 21300 | 21150 | 1169 |
| 588 | 20231221 | 100800 | 6070765200 | 21300 | 21300 | 21300 | 21250 | 392 |
| 589 | 20231221 | 100700 | 6062417250 | 21300 | 21300 | 21300 | 21200 | 303 |
| 590 | 20231221 | 100600 | 6055981450 | 21300 | 21300 | 21400 | 21300 | 344 |
| 591 | 20231221 | 100500 | 6048653850 | 21300 | 21450 | 21450 | 21300 | 713 |
| 592 | 20231221 | 100400 | 6033422700 | 21450 | 21450 | 21550 | 21400 | 1883 |
| 593 | 20231221 | 100300 | 5993034200 | 21450 | 21450 | 21650 | 21450 | 193 |
| 594 | 20231221 | 100200 | 5988889950 | 21650 | 21600 | 21700 | 21450 | 2324 |
| 595 | 20231221 | 100100 | 5938820400 | 21600 | 21500 | 21600 | 21500 | 317 |
| 596 | 20231221 | 100000 | 5931983550 | 21600 | 21300 | 21600 | 21300 | 673 |
| 597 | 20231221 | 095900 | 5917532400 | 21450 | 21150 | 21450 | 21050 | 976 |
| 598 | 20231221 | 095800 | 5896784600 | 21150 | 21450 | 21450 | 20900 | 8669 |
| 599 | 20231221 | 095700 | 5714327400 | 21350 | 21150 | 21350 | 21150 | 1360 |
| 600 | 20231221 | 095600 | 5685423100 | 21200 | 21300 | 21400 | 21150 | 2743 |
| 601 | 20231221 | 095500 | 5627152600 | 21300 | 21650 | 21650 | 21300 | 7823 |
| 602 | 20231221 | 095400 | 5460018350 | 21650 | 21700 | 21700 | 21650 | 607 |
| 603 | 20231221 | 095300 | 5446847550 | 21700 | 21550 | 21700 | 21450 | 1022 |
| 604 | 20231221 | 095200 | 5424816900 | 21550 | 21400 | 21550 | 21100 | 3298 |
| 605 | 20231221 | 095100 | 5354562800 | 21350 | 21450 | 21800 | 21300 | 6454 |
| 606 | 20231221 | 095000 | 5215911500 | 21450 | 21500 | 21600 | 21400 | 2159 |
| 607 | 20231221 | 094900 | 5169592150 | 21550 | 21650 | 21850 | 21450 | 3000 |
| 608 | 20231221 | 094800 | 5104953100 | 21650 | 21800 | 21850 | 21650 | 872 |
| 609 | 20231221 | 094700 | 5085983950 | 21750 | 21700 | 21850 | 21650 | 2159 |
| 610 | 20231221 | 094600 | 5039095150 | 21700 | 21900 | 21900 | 21700 | 1620 |
| 611 | 20231221 | 094500 | 5003758200 | 21900 | 22050 | 22150 | 21900 | 2281 |
| 612 | 20231221 | 094400 | 4953671800 | 22050 | 22300 | 22350 | 22000 | 10090 |
| 613 | 20231221 | 094300 | 4730163500 | 22300 | 22400 | 22400 | 22300 | 134 |
| 614 | 20231221 | 094200 | 4727171100 | 22350 | 22450 | 22500 | 22350 | 1866 |
| 615 | 20231221 | 094100 | 4685350750 | 22450 | 22500 | 22500 | 22450 | 434 |
| 616 | 20231221 | 094000 | 4675602400 | 22500 | 22450 | 22500 | 22450 | 921 |
| 617 | 20231221 | 093900 | 4654920350 | 22450 | 22500 | 22500 | 22450 | 1106 |
| 618 | 20231221 | 093800 | 4630077650 | 22500 | 22550 | 22650 | 22450 | 1554 |
| 619 | 20231221 | 093700 | 4595135500 | 22550 | 22900 | 22900 | 22550 | 1182 |
| 620 | 20231221 | 093600 | 4568369850 | 22900 | 22600 | 22900 | 22600 | 3149 |
| 621 | 20231221 | 093500 | 4496620750 | 22650 | 22350 | 22650 | 22300 | 2778 |
| 622 | 20231221 | 093400 | 4434376650 | 22350 | 22400 | 22400 | 22350 | 473 |
| 623 | 20231221 | 093300 | 4423791050 | 22350 | 22450 | 22450 | 22350 | 992 |
| 624 | 20231221 | 093200 | 4401602350 | 22450 | 22350 | 22450 | 22350 | 280 |
| 625 | 20231221 | 093100 | 4395331350 | 22350 | 22350 | 22400 | 22350 | 1333 |
| 626 | 20231221 | 093000 | 4365536250 | 22350 | 22500 | 22500 | 22300 | 3690 |
| 627 | 20231221 | 092900 | 4283083500 | 22600 | 22600 | 22650 | 22500 | 1105 |
| 628 | 20231221 | 092800 | 4258202250 | 22600 | 22600 | 22600 | 22450 | 169 |
| 629 | 20231221 | 092700 | 4254387550 | 22550 | 22600 | 22600 | 22450 | 615 |
| 630 | 20231221 | 092600 | 4240520150 | 22600 | 22550 | 22600 | 22550 | 847 |
| 631 | 20231221 | 092500 | 4221403050 | 22550 | 22400 | 22600 | 22400 | 1179 |
| 632 | 20231221 | 092400 | 4194822000 | 22400 | 22800 | 22900 | 22400 | 3073 |
| 633 | 20231221 | 092300 | 4125298600 | 22900 | 22900 | 23000 | 22800 | 4504 |
| 634 | 20231221 | 092200 | 4021926100 | 22900 | 22950 | 22950 | 22450 | 4130 |
| 635 | 20231221 | 092100 | 3927908350 | 22900 | 22600 | 23000 | 22400 | 6150 |
| 636 | 20231221 | 092000 | 3788204950 | 22400 | 22200 | 22550 | 22100 | 2137 |
| 637 | 20231221 | 091900 | 3740348600 | 22200 | 22100 | 22250 | 22000 | 781 |
| 638 | 20231221 | 091800 | 3723060300 | 22000 | 21900 | 22100 | 21900 | 851 |
| 639 | 20231221 | 091700 | 3704354900 | 21900 | 22050 | 22200 | 21800 | 6942 |
| 640 | 20231221 | 091600 | 3551725800 | 22100 | 22100 | 22100 | 22000 | 4426 |
| 641 | 20231221 | 091500 | 3453954250 | 22100 | 22000 | 22200 | 21950 | 4078 |
| 642 | 20231221 | 091400 | 3363842300 | 22200 | 21850 | 22200 | 21750 | 2994 |
| 643 | 20231221 | 091300 | 3298247600 | 21750 | 21500 | 22000 | 21350 | 2612 |
| 644 | 20231221 | 091200 | 3241473300 | 21350 | 21400 | 21500 | 21200 | 4100 |
| 645 | 20231221 | 091100 | 3154036050 | 21350 | 21500 | 21600 | 21350 | 2515 |
| 646 | 20231221 | 091000 | 3100007850 | 21500 | 21800 | 21800 | 21500 | 1358 |
| 647 | 20231221 | 090900 | 3070756550 | 21850 | 22200 | 22250 | 21550 | 5017 |
| 648 | 20231221 | 090800 | 2961064850 | 22250 | 22250 | 22400 | 22000 | 9263 |
| 649 | 20231221 | 090700 | 2756099250 | 22200 | 21500 | 22450 | 21300 | 14545 |
| 650 | 20231221 | 090600 | 2437456400 | 21450 | 21100 | 21450 | 21000 | 17132 |
| 651 | 20231221 | 090500 | 2073689800 | 21100 | 20650 | 21100 | 20500 | 10048 |
| 652 | 20231221 | 090400 | 1865624500 | 20650 | 20400 | 20800 | 20100 | 16847 |
| 653 | 20231221 | 090300 | 1521514300 | 20400 | 21350 | 21450 | 20300 | 20700 |
| 654 | 20231221 | 090200 | 1085198050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 655 | 20231221 | 090100 | 1085198050 | 20800 | 21100 | 21300 | 20800 | 10450 |
| 656 | 20231221 | 090000 | 865240150 | 21100 | 23100 | 23100 | 21100 | 37026 |