35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 195300 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 5003 |
| 3 | 20231220 | 195200 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 4 | 20231220 | 195100 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 5 | 20231220 | 195000 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 6 | 20231220 | 194900 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 7 | 20231220 | 194800 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 8 | 20231220 | 194700 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 9 | 20231220 | 194600 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 10 | 20231220 | 194500 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 11 | 20231220 | 194400 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 12 | 20231220 | 194300 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 13 | 20231220 | 194200 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 14 | 20231220 | 194100 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 15 | 20231220 | 194000 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 16 | 20231220 | 193900 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 17 | 20231220 | 193800 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 18 | 20231220 | 193700 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 19 | 20231220 | 193600 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 20 | 20231220 | 193500 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 21 | 20231220 | 193400 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 22 | 20231220 | 193300 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 23 | 20231220 | 193200 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 24 | 20231220 | 193100 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 25 | 20231220 | 193000 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 26 | 20231220 | 192900 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 27 | 20231220 | 192800 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 28 | 20231220 | 192700 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 29 | 20231220 | 192600 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 30 | 20231220 | 192500 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 31 | 20231220 | 192400 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 32 | 20231220 | 192300 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 5003 |
| 33 | 20231220 | 192200 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 34 | 20231220 | 192100 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 35 | 20231220 | 192000 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 36 | 20231220 | 191900 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 37 | 20231220 | 191800 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 38 | 20231220 | 191700 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 39 | 20231220 | 191600 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 40 | 20231220 | 191500 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 41 | 20231220 | 191400 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 42 | 20231220 | 191300 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 43 | 20231220 | 191200 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 44 | 20231220 | 191100 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 45 | 20231220 | 191000 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 46 | 20231220 | 190900 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 47 | 20231220 | 190800 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 48 | 20231220 | 190700 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 49 | 20231220 | 190600 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 50 | 20231220 | 190500 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 51 | 20231220 | 190400 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 52 | 20231220 | 190300 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 53 | 20231220 | 190200 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 54 | 20231220 | 190100 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 55 | 20231220 | 190000 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 56 | 20231220 | 185900 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 57 | 20231220 | 185800 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 58 | 20231220 | 185700 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 59 | 20231220 | 185600 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 60 | 20231220 | 185500 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 61 | 20231220 | 185400 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 62 | 20231220 | 185300 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 5003 |
| 63 | 20231220 | 185200 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 64 | 20231220 | 185100 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 65 | 20231220 | 185000 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 66 | 20231220 | 184900 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 67 | 20231220 | 184800 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 68 | 20231220 | 184700 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 69 | 20231220 | 184600 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 70 | 20231220 | 184500 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 71 | 20231220 | 184400 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 72 | 20231220 | 184300 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 73 | 20231220 | 184200 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 74 | 20231220 | 184100 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 75 | 20231220 | 184000 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 76 | 20231220 | 183900 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 77 | 20231220 | 183800 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 78 | 20231220 | 183700 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 79 | 20231220 | 183600 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 80 | 20231220 | 183500 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 81 | 20231220 | 183400 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 82 | 20231220 | 183300 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 83 | 20231220 | 183200 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 84 | 20231220 | 183100 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 85 | 20231220 | 183000 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 86 | 20231220 | 182900 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 87 | 20231220 | 182800 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 88 | 20231220 | 182700 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 89 | 20231220 | 182600 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 90 | 20231220 | 182500 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 91 | 20231220 | 182400 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 92 | 20231220 | 182300 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 5003 |
| 93 | 20231220 | 182200 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 94 | 20231220 | 182100 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 95 | 20231220 | 182000 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 96 | 20231220 | 181900 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 97 | 20231220 | 181800 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 98 | 20231220 | 181700 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 99 | 20231220 | 181600 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 100 | 20231220 | 181500 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 101 | 20231220 | 181400 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 102 | 20231220 | 181300 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 103 | 20231220 | 181200 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 104 | 20231220 | 181100 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 105 | 20231220 | 181000 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 106 | 20231220 | 180900 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 107 | 20231220 | 180800 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 108 | 20231220 | 180700 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 109 | 20231220 | 180600 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 110 | 20231220 | 180500 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 111 | 20231220 | 180400 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 112 | 20231220 | 180300 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 113 | 20231220 | 180200 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 114 | 20231220 | 180100 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 115 | 20231220 | 180000 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 116 | 20231220 | 175900 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 117 | 20231220 | 175800 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 118 | 20231220 | 175700 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 119 | 20231220 | 175600 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 120 | 20231220 | 175500 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 121 | 20231220 | 175400 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 122 | 20231220 | 175300 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 5003 |
| 123 | 20231220 | 175200 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 124 | 20231220 | 175100 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 125 | 20231220 | 175000 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 126 | 20231220 | 174900 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 127 | 20231220 | 174800 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 128 | 20231220 | 174700 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 129 | 20231220 | 174600 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 130 | 20231220 | 174500 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 131 | 20231220 | 174400 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 132 | 20231220 | 174300 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 133 | 20231220 | 174200 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 134 | 20231220 | 174100 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 135 | 20231220 | 174000 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 136 | 20231220 | 173900 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 137 | 20231220 | 173800 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 138 | 20231220 | 173700 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 139 | 20231220 | 173600 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 140 | 20231220 | 173500 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 141 | 20231220 | 173400 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 142 | 20231220 | 173300 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 143 | 20231220 | 173200 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 144 | 20231220 | 173100 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 145 | 20231220 | 173000 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 146 | 20231220 | 172900 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 147 | 20231220 | 172800 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 148 | 20231220 | 172700 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 149 | 20231220 | 172600 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 150 | 20231220 | 172500 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 151 | 20231220 | 172400 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 152 | 20231220 | 172300 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 5003 |
| 153 | 20231220 | 172200 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 154 | 20231220 | 172100 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 155 | 20231220 | 172000 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 156 | 20231220 | 171900 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 157 | 20231220 | 171800 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 158 | 20231220 | 171700 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 159 | 20231220 | 171600 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 160 | 20231220 | 171500 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 161 | 20231220 | 171400 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 162 | 20231220 | 171300 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 163 | 20231220 | 171200 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 164 | 20231220 | 171100 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 165 | 20231220 | 171000 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 166 | 20231220 | 170900 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 167 | 20231220 | 170800 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 168 | 20231220 | 170700 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 169 | 20231220 | 170600 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 170 | 20231220 | 170500 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 171 | 20231220 | 170400 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 172 | 20231220 | 170300 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 173 | 20231220 | 170200 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 174 | 20231220 | 170100 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 175 | 20231220 | 170000 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 176 | 20231220 | 165900 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 177 | 20231220 | 165800 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 178 | 20231220 | 165700 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 179 | 20231220 | 165600 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 180 | 20231220 | 165500 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 181 | 20231220 | 165400 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 182 | 20231220 | 165300 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 5003 |
| 183 | 20231220 | 165200 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 184 | 20231220 | 165100 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 185 | 20231220 | 165000 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 186 | 20231220 | 164900 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 187 | 20231220 | 164800 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 188 | 20231220 | 164700 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 189 | 20231220 | 164600 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 190 | 20231220 | 164500 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 191 | 20231220 | 164400 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 192 | 20231220 | 164300 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 193 | 20231220 | 164200 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 194 | 20231220 | 164100 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 195 | 20231220 | 164000 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 196 | 20231220 | 163900 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 197 | 20231220 | 163800 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 198 | 20231220 | 163700 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 199 | 20231220 | 163600 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 200 | 20231220 | 163500 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 201 | 20231220 | 163400 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 202 | 20231220 | 163300 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 203 | 20231220 | 163200 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 204 | 20231220 | 163100 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 205 | 20231220 | 163000 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 206 | 20231220 | 162900 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 207 | 20231220 | 162800 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 208 | 20231220 | 162700 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 209 | 20231220 | 162600 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 210 | 20231220 | 162500 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 211 | 20231220 | 162400 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 212 | 20231220 | 162300 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 5003 |
| 213 | 20231220 | 162200 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 214 | 20231220 | 162100 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 215 | 20231220 | 162000 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 216 | 20231220 | 161900 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 217 | 20231220 | 161800 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 218 | 20231220 | 161700 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 219 | 20231220 | 161600 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 220 | 20231220 | 161500 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 221 | 20231220 | 161400 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 222 | 20231220 | 161300 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 223 | 20231220 | 161200 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 224 | 20231220 | 161100 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 225 | 20231220 | 161000 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 226 | 20231220 | 160900 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 227 | 20231220 | 160800 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 228 | 20231220 | 160700 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 229 | 20231220 | 160600 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 230 | 20231220 | 160500 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 231 | 20231220 | 160400 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 232 | 20231220 | 160300 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 233 | 20231220 | 160200 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 234 | 20231220 | 160100 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 235 | 20231220 | 160000 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 236 | 20231220 | 155900 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 237 | 20231220 | 155800 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 238 | 20231220 | 155700 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 239 | 20231220 | 155600 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 240 | 20231220 | 155500 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 241 | 20231220 | 155400 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 242 | 20231220 | 155300 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 5003 |
| 243 | 20231220 | 155200 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 244 | 20231220 | 155100 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 245 | 20231220 | 155000 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 246 | 20231220 | 154900 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 247 | 20231220 | 154800 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 248 | 20231220 | 154700 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 249 | 20231220 | 154600 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 250 | 20231220 | 154500 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 251 | 20231220 | 154400 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 252 | 20231220 | 154300 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 253 | 20231220 | 154200 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 254 | 20231220 | 154100 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 255 | 20231220 | 154000 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 256 | 20231220 | 153900 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 257 | 20231220 | 153800 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 258 | 20231220 | 153700 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 259 | 20231220 | 153600 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 260 | 20231220 | 153500 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 261 | 20231220 | 153400 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 262 | 20231220 | 153300 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 263 | 20231220 | 153200 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 264 | 20231220 | 153100 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 0 |
| 265 | 20231220 | 153000 | 11919781780 | 23400 | 23400 | 23400 | 23400 | 5003 |
| 266 | 20231220 | 152900 | 11802711580 | 23000 | 23000 | 23000 | 23000 | 0 |
| 267 | 20231220 | 152800 | 11802711580 | 23000 | 23000 | 23000 | 23000 | 0 |
| 268 | 20231220 | 152700 | 11802711580 | 23000 | 23000 | 23000 | 23000 | 0 |
| 269 | 20231220 | 152600 | 11802711580 | 23000 | 23000 | 23000 | 23000 | 0 |
| 270 | 20231220 | 152500 | 11802711580 | 23000 | 23000 | 23000 | 23000 | 0 |
| 271 | 20231220 | 152400 | 11802711580 | 23000 | 23000 | 23000 | 23000 | 0 |
| 272 | 20231220 | 152300 | 11802711580 | 23000 | 23000 | 23000 | 23000 | 0 |
| 273 | 20231220 | 152200 | 11802711580 | 23000 | 23000 | 23000 | 23000 | 0 |
| 274 | 20231220 | 152100 | 11802711580 | 23000 | 23000 | 23000 | 23000 | 0 |
| 275 | 20231220 | 152000 | 11802711580 | 23000 | 23000 | 23000 | 23000 | 0 |
| 276 | 20231220 | 151900 | 11802711580 | 23000 | 22950 | 23250 | 22950 | 2282 |
| 277 | 20231220 | 151800 | 11749988580 | 23000 | 22950 | 23000 | 22850 | 397 |
| 278 | 20231220 | 151700 | 11740864480 | 22800 | 22850 | 22900 | 22800 | 347 |
| 279 | 20231220 | 151600 | 11732949780 | 22800 | 23050 | 23100 | 22800 | 1401 |
| 280 | 20231220 | 151500 | 11700838980 | 23050 | 23400 | 23450 | 23050 | 2232 |
| 281 | 20231220 | 151400 | 11648883630 | 23400 | 23400 | 23400 | 23300 | 1208 |
| 282 | 20231220 | 151300 | 11620683980 | 23400 | 23500 | 23500 | 23300 | 2838 |
| 283 | 20231220 | 151200 | 11554377130 | 23500 | 23600 | 23800 | 23500 | 4052 |
| 284 | 20231220 | 151100 | 11458339830 | 23600 | 23200 | 23600 | 23200 | 4956 |
| 285 | 20231220 | 151000 | 11342276730 | 23200 | 22950 | 23250 | 22900 | 3499 |
| 286 | 20231220 | 150900 | 11261596130 | 22950 | 22850 | 22950 | 22750 | 1846 |
| 287 | 20231220 | 150800 | 11219291230 | 22700 | 22750 | 22850 | 22700 | 1158 |
| 288 | 20231220 | 150700 | 11192866780 | 22700 | 22600 | 22750 | 22600 | 935 |
| 289 | 20231220 | 150600 | 11171643930 | 22500 | 22500 | 22650 | 22500 | 1880 |
| 290 | 20231220 | 150500 | 11129242080 | 22500 | 22650 | 22850 | 22500 | 1407 |
| 291 | 20231220 | 150400 | 11097364380 | 22400 | 22800 | 22800 | 22350 | 1686 |
| 292 | 20231220 | 150300 | 11059376230 | 22600 | 22650 | 22900 | 22500 | 2208 |
| 293 | 20231220 | 150200 | 11009376330 | 22650 | 22650 | 22700 | 22500 | 723 |
| 294 | 20231220 | 150100 | 10993018630 | 22800 | 22850 | 22850 | 22500 | 1071 |
| 295 | 20231220 | 150000 | 10968717330 | 22850 | 22650 | 22850 | 22600 | 1001 |
| 296 | 20231220 | 145900 | 10945960430 | 22600 | 22450 | 22650 | 22250 | 5471 |
| 297 | 20231220 | 145800 | 10823708680 | 22450 | 22400 | 22600 | 22350 | 1460 |
| 298 | 20231220 | 145700 | 10790915830 | 22350 | 22500 | 22650 | 22350 | 4756 |
| 299 | 20231220 | 145600 | 10683984630 | 22550 | 22750 | 22900 | 22550 | 4790 |
| 300 | 20231220 | 145500 | 10575381280 | 22750 | 22900 | 22950 | 22750 | 2386 |
| 301 | 20231220 | 145400 | 10520940580 | 22900 | 23300 | 23300 | 22850 | 3367 |
| 302 | 20231220 | 145300 | 10443385030 | 23300 | 23300 | 23450 | 23050 | 1745 |
| 303 | 20231220 | 145200 | 10402835030 | 23300 | 23150 | 23300 | 23050 | 1122 |
| 304 | 20231220 | 145100 | 10376823780 | 23100 | 23050 | 23150 | 23050 | 592 |
| 305 | 20231220 | 145000 | 10363153880 | 23050 | 22850 | 23050 | 22750 | 4070 |
| 306 | 20231220 | 144900 | 10270017780 | 22800 | 22900 | 23000 | 22650 | 1353 |
| 307 | 20231220 | 144800 | 10239111130 | 22850 | 22750 | 22950 | 22650 | 1609 |
| 308 | 20231220 | 144700 | 10202428130 | 22750 | 22900 | 22900 | 22500 | 1455 |
| 309 | 20231220 | 144600 | 10169429530 | 22950 | 23050 | 23350 | 22750 | 4439 |
| 310 | 20231220 | 144500 | 10067288830 | 23050 | 22450 | 23300 | 22350 | 6047 |
| 311 | 20231220 | 144400 | 9929547580 | 22450 | 23050 | 23100 | 22200 | 8406 |
| 312 | 20231220 | 144300 | 9739761180 | 23050 | 23700 | 23700 | 23050 | 3139 |
| 313 | 20231220 | 144200 | 9666421830 | 23650 | 23800 | 23850 | 23500 | 4851 |
| 314 | 20231220 | 144100 | 9551444680 | 23800 | 24000 | 24000 | 23750 | 3616 |
| 315 | 20231220 | 144000 | 9465130030 | 24000 | 24000 | 24050 | 23650 | 16010 |
| 316 | 20231220 | 143900 | 9082356280 | 24000 | 23750 | 24000 | 23700 | 11517 |
| 317 | 20231220 | 143800 | 8808290180 | 23750 | 23600 | 23800 | 23550 | 3703 |
| 318 | 20231220 | 143700 | 8720560080 | 23600 | 23650 | 23650 | 23450 | 5991 |
| 319 | 20231220 | 143600 | 8579384380 | 23650 | 23250 | 23700 | 23200 | 5743 |
| 320 | 20231220 | 143500 | 8444362880 | 23250 | 23150 | 23400 | 23150 | 6596 |
| 321 | 20231220 | 143400 | 8291078630 | 23150 | 23000 | 23150 | 23000 | 4282 |
| 322 | 20231220 | 143300 | 8192274030 | 23050 | 22950 | 23050 | 22900 | 5904 |
| 323 | 20231220 | 143200 | 8056569680 | 22900 | 22800 | 22950 | 22800 | 1525 |
| 324 | 20231220 | 143100 | 8021666630 | 22850 | 22750 | 22850 | 22700 | 1055 |
| 325 | 20231220 | 143000 | 7997629130 | 22750 | 22700 | 22750 | 22700 | 752 |
| 326 | 20231220 | 142900 | 7980532630 | 22700 | 22750 | 22750 | 22550 | 1601 |
| 327 | 20231220 | 142800 | 7944289380 | 22700 | 22700 | 22800 | 22600 | 990 |
| 328 | 20231220 | 142700 | 7921808380 | 22650 | 22700 | 22800 | 22650 | 960 |
| 329 | 20231220 | 142600 | 7900016980 | 22700 | 22650 | 22700 | 22600 | 1248 |
| 330 | 20231220 | 142500 | 7871753280 | 22650 | 22700 | 22800 | 22600 | 1283 |
| 331 | 20231220 | 142400 | 7842651580 | 22700 | 22750 | 22800 | 22600 | 1665 |
| 332 | 20231220 | 142300 | 7804879630 | 22700 | 22700 | 22800 | 22650 | 1004 |
| 333 | 20231220 | 142200 | 7782060180 | 22850 | 22850 | 22900 | 22700 | 3349 |
| 334 | 20231220 | 142100 | 7705796580 | 22900 | 22900 | 23000 | 22750 | 2191 |
| 335 | 20231220 | 142000 | 7655527680 | 22950 | 22800 | 23000 | 22650 | 4951 |
| 336 | 20231220 | 141900 | 7542162130 | 22800 | 22800 | 22850 | 22700 | 3324 |
| 337 | 20231220 | 141800 | 7466299630 | 22800 | 22500 | 22800 | 22500 | 9020 |
| 338 | 20231220 | 141700 | 7261174830 | 22500 | 22500 | 22550 | 22350 | 2664 |
| 339 | 20231220 | 141600 | 7201297680 | 22400 | 22400 | 22500 | 22350 | 2327 |
| 340 | 20231220 | 141500 | 7149102380 | 22450 | 22200 | 22450 | 22200 | 6690 |
| 341 | 20231220 | 141400 | 6999560680 | 22200 | 22150 | 22200 | 22150 | 1643 |
| 342 | 20231220 | 141300 | 6963124630 | 22100 | 22100 | 22150 | 22050 | 925 |
| 343 | 20231220 | 141200 | 6942674530 | 22100 | 22000 | 22100 | 22000 | 1161 |
| 344 | 20231220 | 141100 | 6917065580 | 22000 | 21950 | 22000 | 21950 | 880 |
| 345 | 20231220 | 141000 | 6897710630 | 22000 | 21950 | 22000 | 21950 | 740 |
| 346 | 20231220 | 140900 | 6881443230 | 21950 | 21950 | 21950 | 21950 | 992 |
| 347 | 20231220 | 140800 | 6859668830 | 21950 | 21850 | 21950 | 21850 | 707 |
| 348 | 20231220 | 140700 | 6844186830 | 21850 | 21800 | 21850 | 21800 | 754 |
| 349 | 20231220 | 140600 | 6827712630 | 21800 | 21750 | 21800 | 21700 | 183 |
| 350 | 20231220 | 140500 | 6823726280 | 21800 | 21750 | 21800 | 21750 | 203 |
| 351 | 20231220 | 140400 | 6819305530 | 21800 | 21800 | 21800 | 21800 | 99 |
| 352 | 20231220 | 140300 | 6817147330 | 21800 | 21750 | 21800 | 21750 | 89 |
| 353 | 20231220 | 140200 | 6815207380 | 21800 | 21750 | 21800 | 21750 | 114 |
| 354 | 20231220 | 140100 | 6812723180 | 21750 | 21700 | 21800 | 21700 | 32 |
| 355 | 20231220 | 140000 | 6812026880 | 21650 | 21750 | 21800 | 21650 | 158 |
| 356 | 20231220 | 135900 | 6808583680 | 21700 | 21750 | 21750 | 21700 | 141 |
| 357 | 20231220 | 135800 | 6805520780 | 21750 | 21700 | 21750 | 21650 | 100 |
| 358 | 20231220 | 135700 | 6803350780 | 21650 | 21650 | 21700 | 21650 | 150 |
| 359 | 20231220 | 135600 | 6800099680 | 21700 | 21750 | 21750 | 21650 | 958 |
| 360 | 20231220 | 135500 | 6779318180 | 21700 | 21750 | 21800 | 21700 | 549 |
| 361 | 20231220 | 135400 | 6767379730 | 21800 | 21800 | 21800 | 21800 | 163 |
| 362 | 20231220 | 135300 | 6763826330 | 21800 | 21800 | 21800 | 21800 | 116 |
| 363 | 20231220 | 135200 | 6761297530 | 21800 | 21800 | 21900 | 21750 | 295 |
| 364 | 20231220 | 135100 | 6754856680 | 21800 | 21850 | 21850 | 21800 | 224 |
| 365 | 20231220 | 135000 | 6749969880 | 21850 | 21900 | 21900 | 21850 | 190 |
| 366 | 20231220 | 134900 | 6745818330 | 21900 | 21800 | 21900 | 21800 | 195 |
| 367 | 20231220 | 134800 | 6741553580 | 21850 | 21800 | 21850 | 21800 | 40 |
| 368 | 20231220 | 134700 | 6740681030 | 21850 | 21800 | 21900 | 21750 | 144 |
| 369 | 20231220 | 134600 | 6737537430 | 21850 | 21800 | 21850 | 21750 | 558 |
| 370 | 20231220 | 134500 | 6725368330 | 21850 | 21950 | 21950 | 21850 | 443 |
| 371 | 20231220 | 134400 | 6715686780 | 21950 | 21900 | 21950 | 21800 | 384 |
| 372 | 20231220 | 134300 | 6707302030 | 21850 | 21950 | 22000 | 21850 | 828 |
| 373 | 20231220 | 134200 | 6689157630 | 22000 | 21950 | 22100 | 21900 | 1610 |
| 374 | 20231220 | 134100 | 6653757880 | 21950 | 21850 | 21950 | 21850 | 525 |
| 375 | 20231220 | 134000 | 6642275530 | 21800 | 21800 | 21800 | 21800 | 307 |
| 376 | 20231220 | 133900 | 6635582930 | 21800 | 21700 | 21800 | 21700 | 233 |
| 377 | 20231220 | 133800 | 6630516980 | 21700 | 21750 | 21750 | 21700 | 432 |
| 378 | 20231220 | 133700 | 6621123280 | 21750 | 21750 | 21750 | 21700 | 361 |
| 379 | 20231220 | 133600 | 6613276580 | 21750 | 21650 | 21750 | 21650 | 234 |
| 380 | 20231220 | 133500 | 6608204130 | 21650 | 21600 | 21650 | 21600 | 109 |
| 381 | 20231220 | 133400 | 6605845580 | 21600 | 21550 | 21600 | 21500 | 223 |
| 382 | 20231220 | 133300 | 6601035430 | 21550 | 21550 | 21550 | 21500 | 382 |
| 383 | 20231220 | 133200 | 6592803380 | 21550 | 21550 | 21550 | 21500 | 430 |
| 384 | 20231220 | 133100 | 6583536980 | 21550 | 21550 | 21550 | 21500 | 627 |
| 385 | 20231220 | 133000 | 6570025680 | 21550 | 21500 | 21650 | 21500 | 1773 |
| 386 | 20231220 | 132900 | 6531751580 | 21500 | 21450 | 21500 | 21400 | 552 |
| 387 | 20231220 | 132800 | 6519903880 | 21450 | 21400 | 21450 | 21400 | 360 |
| 388 | 20231220 | 132700 | 6512185980 | 21400 | 21400 | 21400 | 21350 | 287 |
| 389 | 20231220 | 132600 | 6506053680 | 21400 | 21400 | 21400 | 21400 | 108 |
| 390 | 20231220 | 132500 | 6503742480 | 21400 | 21350 | 21400 | 21350 | 269 |
| 391 | 20231220 | 132400 | 6497991930 | 21350 | 21400 | 21400 | 21350 | 210 |
| 392 | 20231220 | 132300 | 6493508080 | 21400 | 21350 | 21400 | 21150 | 341 |
| 393 | 20231220 | 132200 | 6486252480 | 21350 | 21250 | 21350 | 21250 | 363 |
| 394 | 20231220 | 132100 | 6478522330 | 21200 | 21100 | 21250 | 21100 | 663 |
| 395 | 20231220 | 132000 | 6464503830 | 21050 | 21050 | 21100 | 21050 | 54 |
| 396 | 20231220 | 131900 | 6463367030 | 21000 | 21100 | 21100 | 20950 | 971 |
| 397 | 20231220 | 131800 | 6442964430 | 21100 | 21100 | 21100 | 21000 | 289 |
| 398 | 20231220 | 131700 | 6436880430 | 21100 | 21050 | 21100 | 20950 | 457 |
| 399 | 20231220 | 131600 | 6427283230 | 21050 | 21200 | 21200 | 21000 | 428 |
| 400 | 20231220 | 131500 | 6418269930 | 21200 | 21200 | 21200 | 21000 | 2310 |
| 401 | 20231220 | 131400 | 6369636530 | 21150 | 21150 | 21200 | 21150 | 300 |
| 402 | 20231220 | 131300 | 6363290580 | 21150 | 21200 | 21250 | 21150 | 1066 |
| 403 | 20231220 | 131200 | 6340700080 | 21200 | 21200 | 21250 | 21050 | 2569 |
| 404 | 20231220 | 131100 | 6286464380 | 21150 | 21450 | 21450 | 21050 | 4078 |
| 405 | 20231220 | 131000 | 6199839630 | 21500 | 21650 | 21650 | 21400 | 3826 |
| 406 | 20231220 | 130900 | 6117938580 | 21500 | 21600 | 21650 | 21500 | 1210 |
| 407 | 20231220 | 130800 | 6091918130 | 21650 | 21650 | 21700 | 21600 | 551 |
| 408 | 20231220 | 130700 | 6079984080 | 21650 | 21700 | 21700 | 21650 | 131 |
| 409 | 20231220 | 130600 | 6077147280 | 21700 | 21650 | 21700 | 21650 | 109 |
| 410 | 20231220 | 130500 | 6074782730 | 21700 | 21750 | 21750 | 21700 | 657 |
| 411 | 20231220 | 130400 | 6060522680 | 21700 | 21700 | 21750 | 21700 | 183 |
| 412 | 20231220 | 130300 | 6056547530 | 21750 | 21750 | 21750 | 21700 | 159 |
| 413 | 20231220 | 130200 | 6053092580 | 21750 | 21750 | 21750 | 21700 | 273 |
| 414 | 20231220 | 130100 | 6047155880 | 21700 | 21700 | 21700 | 21700 | 98 |
| 415 | 20231220 | 130000 | 6045029280 | 21700 | 21700 | 21700 | 21550 | 660 |
| 416 | 20231220 | 125900 | 6030767180 | 21750 | 21750 | 21750 | 21700 | 209 |
| 417 | 20231220 | 125800 | 6026224430 | 21750 | 21700 | 21750 | 21650 | 315 |
| 418 | 20231220 | 125700 | 6019379230 | 21700 | 21750 | 21750 | 21700 | 1090 |
| 419 | 20231220 | 125600 | 5995719330 | 21750 | 21750 | 21750 | 21750 | 796 |
| 420 | 20231220 | 125500 | 5978406330 | 21750 | 21700 | 21750 | 21700 | 838 |
| 421 | 20231220 | 125400 | 5960179930 | 21700 | 21700 | 21700 | 21650 | 359 |
| 422 | 20231220 | 125300 | 5952394630 | 21700 | 21850 | 21850 | 21700 | 439 |
| 423 | 20231220 | 125200 | 5942846130 | 21900 | 21800 | 21900 | 21800 | 100 |
| 424 | 20231220 | 125100 | 5940662530 | 21750 | 21800 | 21850 | 21750 | 239 |
| 425 | 20231220 | 125000 | 5935452380 | 21700 | 21750 | 21800 | 21700 | 366 |
| 426 | 20231220 | 124900 | 5927495430 | 21800 | 21800 | 21800 | 21800 | 89 |
| 427 | 20231220 | 124800 | 5925555230 | 21800 | 21900 | 21950 | 21700 | 533 |
| 428 | 20231220 | 124700 | 5913974880 | 21850 | 21850 | 21850 | 21850 | 171 |
| 429 | 20231220 | 124600 | 5910238530 | 21800 | 21850 | 21850 | 21800 | 104 |
| 430 | 20231220 | 124500 | 5907970730 | 21850 | 21800 | 21850 | 21800 | 112 |
| 431 | 20231220 | 124400 | 5905529030 | 21800 | 21800 | 21800 | 21800 | 118 |
| 432 | 20231220 | 124300 | 5902956630 | 21800 | 21750 | 21800 | 21600 | 296 |
| 433 | 20231220 | 124200 | 5896534030 | 21600 | 21700 | 21800 | 21600 | 556 |
| 434 | 20231220 | 124100 | 5884484030 | 21800 | 21650 | 21800 | 21550 | 154 |
| 435 | 20231220 | 124000 | 5881151830 | 21650 | 22000 | 22050 | 21550 | 1988 |
| 436 | 20231220 | 123900 | 5837771330 | 22000 | 22200 | 22200 | 22000 | 1197 |
| 437 | 20231220 | 123800 | 5811424480 | 22200 | 22250 | 22250 | 22000 | 162 |
| 438 | 20231220 | 123700 | 5807835730 | 22200 | 22100 | 22200 | 21900 | 943 |
| 439 | 20231220 | 123600 | 5787073430 | 21900 | 21900 | 22000 | 21850 | 5546 |
| 440 | 20231220 | 123500 | 5665229180 | 21900 | 21800 | 21900 | 21750 | 4873 |
| 441 | 20231220 | 123400 | 5558954130 | 21800 | 21900 | 21900 | 21700 | 1936 |
| 442 | 20231220 | 123300 | 5516827680 | 21850 | 21900 | 22000 | 21850 | 1515 |
| 443 | 20231220 | 123200 | 5483700080 | 21900 | 22200 | 22200 | 21900 | 2556 |
| 444 | 20231220 | 123100 | 5427545980 | 22200 | 22100 | 22200 | 22100 | 639 |
| 445 | 20231220 | 123000 | 5413422880 | 22100 | 22000 | 22100 | 22000 | 693 |
| 446 | 20231220 | 122900 | 5398125230 | 22100 | 22100 | 22100 | 22000 | 740 |
| 447 | 20231220 | 122800 | 5381789730 | 22000 | 22150 | 22150 | 22000 | 474 |
| 448 | 20231220 | 122700 | 5371347030 | 22200 | 22200 | 22250 | 22050 | 245 |
| 449 | 20231220 | 122600 | 5365919280 | 22200 | 22000 | 22300 | 22000 | 890 |
| 450 | 20231220 | 122500 | 5346161930 | 22050 | 22400 | 22400 | 22000 | 2275 |
| 451 | 20231220 | 122400 | 5295896980 | 22400 | 22450 | 22450 | 22250 | 2100 |
| 452 | 20231220 | 122300 | 5248945130 | 22400 | 22500 | 22500 | 22350 | 1817 |
| 453 | 20231220 | 122200 | 5208198530 | 22450 | 22150 | 22500 | 22150 | 6629 |
| 454 | 20231220 | 122100 | 5060329880 | 22100 | 22200 | 22200 | 22100 | 666 |
| 455 | 20231220 | 122000 | 5045600430 | 22200 | 22150 | 22200 | 22100 | 1480 |
| 456 | 20231220 | 121900 | 5012820930 | 22200 | 22350 | 22350 | 22150 | 1712 |
| 457 | 20231220 | 121800 | 4974709880 | 22450 | 22250 | 22500 | 22200 | 7717 |
| 458 | 20231220 | 121700 | 4801854730 | 22200 | 22050 | 22250 | 22050 | 5110 |
| 459 | 20231220 | 121600 | 4688706480 | 22050 | 21900 | 22050 | 21850 | 8086 |
| 460 | 20231220 | 121500 | 4511132830 | 21850 | 21850 | 21850 | 21850 | 0 |
| 461 | 20231220 | 121400 | 4511132830 | 21850 | 21850 | 21850 | 21850 | 770 |
| 462 | 20231220 | 121300 | 4494308330 | 21850 | 21850 | 21850 | 21850 | 586 |
| 463 | 20231220 | 121200 | 4481504230 | 21850 | 21800 | 21850 | 21800 | 480 |
| 464 | 20231220 | 121100 | 4471029480 | 21800 | 21800 | 21800 | 21750 | 483 |
| 465 | 20231220 | 121000 | 4460501830 | 21800 | 21800 | 21800 | 21750 | 167 |
| 466 | 20231220 | 120900 | 4456864280 | 21800 | 21800 | 21800 | 21800 | 147 |
| 467 | 20231220 | 120800 | 4453659680 | 21800 | 21800 | 21800 | 21750 | 272 |
| 468 | 20231220 | 120700 | 4447730580 | 21750 | 21700 | 21800 | 21700 | 281 |
| 469 | 20231220 | 120600 | 4441622030 | 21700 | 21750 | 21750 | 21700 | 1128 |
| 470 | 20231220 | 120500 | 4417099130 | 21750 | 21750 | 21750 | 21750 | 1 |
| 471 | 20231220 | 120400 | 4417077380 | 21750 | 21750 | 21750 | 21700 | 124 |
| 472 | 20231220 | 120300 | 4414380430 | 21750 | 21700 | 21750 | 21700 | 74 |
| 473 | 20231220 | 120200 | 4412773230 | 21750 | 21700 | 21750 | 21700 | 675 |
| 474 | 20231220 | 120100 | 4398109280 | 21700 | 21750 | 21750 | 21700 | 187 |
| 475 | 20231220 | 120000 | 4394045730 | 21750 | 21700 | 21750 | 21700 | 219 |
| 476 | 20231220 | 115900 | 4389290330 | 21750 | 21750 | 21750 | 21700 | 402 |
| 477 | 20231220 | 115800 | 4380550330 | 21700 | 21700 | 21700 | 21700 | 10 |
| 478 | 20231220 | 115700 | 4380333330 | 21700 | 21600 | 21700 | 21600 | 102 |
| 479 | 20231220 | 115600 | 4378129930 | 21700 | 21600 | 21750 | 21600 | 267 |
| 480 | 20231220 | 115500 | 4372336580 | 21650 | 21550 | 21650 | 21550 | 166 |
| 481 | 20231220 | 115400 | 4368752680 | 21550 | 21650 | 21750 | 21550 | 344 |
| 482 | 20231220 | 115300 | 4361308480 | 21750 | 21750 | 21750 | 21750 | 6 |
| 483 | 20231220 | 115200 | 4361177980 | 21750 | 21750 | 21750 | 21750 | 203 |
| 484 | 20231220 | 115100 | 4356762730 | 21550 | 21800 | 21800 | 21500 | 1162 |
| 485 | 20231220 | 115000 | 4331695230 | 21750 | 21750 | 21750 | 21750 | 619 |
| 486 | 20231220 | 114900 | 4318231980 | 21750 | 21700 | 21750 | 21700 | 413 |
| 487 | 20231220 | 114800 | 4309257880 | 21700 | 21700 | 21700 | 21700 | 252 |
| 488 | 20231220 | 114700 | 4303789480 | 21700 | 21700 | 21700 | 21650 | 167 |
| 489 | 20231220 | 114600 | 4300165630 | 21700 | 21700 | 21700 | 21700 | 75 |
| 490 | 20231220 | 114500 | 4298538130 | 21700 | 21700 | 21700 | 21700 | 259 |
| 491 | 20231220 | 114400 | 4292917830 | 21700 | 21700 | 21700 | 21650 | 84 |
| 492 | 20231220 | 114300 | 4291095280 | 21600 | 21700 | 21700 | 21600 | 446 |
| 493 | 20231220 | 114200 | 4281418280 | 21700 | 21700 | 21700 | 21650 | 106 |
| 494 | 20231220 | 114100 | 4279119480 | 21650 | 21700 | 21700 | 21650 | 225 |
| 495 | 20231220 | 114000 | 4274239980 | 21700 | 21650 | 21700 | 21650 | 23 |
| 496 | 20231220 | 113900 | 4273740980 | 21600 | 21600 | 21600 | 21600 | 72 |
| 497 | 20231220 | 113800 | 4272185780 | 21700 | 21550 | 21700 | 21550 | 748 |
| 498 | 20231220 | 113700 | 4255970330 | 21600 | 21600 | 21600 | 21550 | 199 |
| 499 | 20231220 | 113600 | 4251677980 | 21550 | 21550 | 21600 | 21550 | 306 |
| 500 | 20231220 | 113500 | 4245080430 | 21600 | 21600 | 21600 | 21600 | 762 |
| 501 | 20231220 | 113400 | 4228621230 | 21600 | 21500 | 21600 | 21500 | 287 |
| 502 | 20231220 | 113300 | 4222442880 | 21550 | 21700 | 21700 | 21550 | 1966 |
| 503 | 20231220 | 113200 | 4180004280 | 21650 | 21700 | 21700 | 21650 | 96 |
| 504 | 20231220 | 113100 | 4177925630 | 21700 | 21750 | 21750 | 21700 | 234 |
| 505 | 20231220 | 113000 | 4172838680 | 21750 | 21700 | 21750 | 21700 | 532 |
| 506 | 20231220 | 112900 | 4161268230 | 21750 | 21750 | 21750 | 21750 | 86 |
| 507 | 20231220 | 112800 | 4159397730 | 21750 | 21750 | 21750 | 21750 | 259 |
| 508 | 20231220 | 112700 | 4153764480 | 21750 | 21750 | 21750 | 21700 | 888 |
| 509 | 20231220 | 112600 | 4134453030 | 21750 | 21700 | 21750 | 21700 | 1395 |
| 510 | 20231220 | 112500 | 4104135330 | 21700 | 21700 | 21700 | 21700 | 259 |
| 511 | 20231220 | 112400 | 4098515030 | 21700 | 21700 | 21700 | 21650 | 288 |
| 512 | 20231220 | 112300 | 4092266980 | 21700 | 21650 | 21700 | 21650 | 549 |
| 513 | 20231220 | 112200 | 4080379330 | 21650 | 21600 | 21650 | 21600 | 156 |
| 514 | 20231220 | 112100 | 4077001980 | 21650 | 21650 | 21650 | 21650 | 456 |
| 515 | 20231220 | 112000 | 4067129580 | 21650 | 21650 | 21700 | 21650 | 198 |
| 516 | 20231220 | 111900 | 4062840330 | 21650 | 21750 | 21750 | 21600 | 505 |
| 517 | 20231220 | 111800 | 4051880330 | 21700 | 21750 | 21750 | 21700 | 794 |
| 518 | 20231220 | 111700 | 4034611080 | 21750 | 21650 | 21750 | 21650 | 191 |
| 519 | 20231220 | 111600 | 4030462080 | 21700 | 21700 | 21700 | 21650 | 266 |
| 520 | 20231220 | 111500 | 4024691830 | 21700 | 21700 | 21700 | 21700 | 224 |
| 521 | 20231220 | 111400 | 4019831030 | 21700 | 21650 | 21700 | 21600 | 1206 |
| 522 | 20231220 | 111300 | 3993703130 | 21650 | 21650 | 21650 | 21600 | 377 |
| 523 | 20231220 | 111200 | 3985546880 | 21650 | 21650 | 21650 | 21650 | 175 |
| 524 | 20231220 | 111100 | 3981758130 | 21650 | 21600 | 21650 | 21600 | 779 |
| 525 | 20231220 | 111000 | 3964907530 | 21600 | 21600 | 21600 | 21600 | 950 |
| 526 | 20231220 | 110900 | 3944387530 | 21600 | 21550 | 21600 | 21500 | 1008 |
| 527 | 20231220 | 110800 | 3922662180 | 21550 | 21500 | 21550 | 21500 | 265 |
| 528 | 20231220 | 110700 | 3916955830 | 21500 | 21500 | 21550 | 21500 | 1296 |
| 529 | 20231220 | 110600 | 3889079330 | 21500 | 21500 | 21500 | 21400 | 344 |
| 530 | 20231220 | 110500 | 3881683430 | 21450 | 21450 | 21450 | 21400 | 1922 |
| 531 | 20231220 | 110400 | 3840481530 | 21450 | 21350 | 21450 | 21350 | 140 |
| 532 | 20231220 | 110300 | 3837482830 | 21400 | 21350 | 21450 | 21350 | 230 |
| 533 | 20231220 | 110200 | 3832562130 | 21450 | 21450 | 21450 | 21400 | 343 |
| 534 | 20231220 | 110100 | 3825210380 | 21450 | 21400 | 21450 | 21400 | 193 |
| 535 | 20231220 | 110000 | 3821078280 | 21400 | 21450 | 21450 | 21350 | 185 |
| 536 | 20231220 | 105900 | 3817112730 | 21350 | 21400 | 21400 | 21350 | 208 |
| 537 | 20231220 | 105800 | 3812661730 | 21450 | 21400 | 21450 | 21400 | 181 |
| 538 | 20231220 | 105700 | 3808781630 | 21450 | 21400 | 21450 | 21400 | 178 |
| 539 | 20231220 | 105600 | 3804963780 | 21450 | 21450 | 21450 | 21450 | 118 |
| 540 | 20231220 | 105500 | 3802432680 | 21450 | 21400 | 21450 | 21400 | 153 |
| 541 | 20231220 | 105400 | 3799150880 | 21450 | 21450 | 21450 | 21350 | 659 |
| 542 | 20231220 | 105300 | 3785026130 | 21350 | 21450 | 21450 | 21300 | 487 |
| 543 | 20231220 | 105200 | 3774613880 | 21400 | 21450 | 21450 | 21400 | 137 |
| 544 | 20231220 | 105100 | 3771675280 | 21450 | 21450 | 21450 | 21450 | 431 |
| 545 | 20231220 | 105000 | 3762430330 | 21450 | 21400 | 21450 | 21400 | 448 |
| 546 | 20231220 | 104900 | 3752843080 | 21250 | 21400 | 21400 | 21250 | 399 |
| 547 | 20231220 | 104800 | 3744324430 | 21200 | 21350 | 21350 | 21150 | 722 |
| 548 | 20231220 | 104700 | 3729013980 | 21350 | 21200 | 21400 | 21200 | 225 |
| 549 | 20231220 | 104600 | 3724231330 | 21250 | 21350 | 21350 | 21250 | 222 |
| 550 | 20231220 | 104500 | 3719499480 | 21350 | 21250 | 21350 | 21150 | 1010 |
| 551 | 20231220 | 104400 | 3698044780 | 21300 | 21300 | 21300 | 21250 | 158 |
| 552 | 20231220 | 104300 | 3694679880 | 21300 | 21350 | 21400 | 21300 | 1123 |
| 553 | 20231220 | 104200 | 3670741530 | 21450 | 21350 | 21450 | 21300 | 1294 |
| 554 | 20231220 | 104100 | 3643117630 | 21350 | 21500 | 21550 | 21350 | 1922 |
| 555 | 20231220 | 104000 | 3601929380 | 21550 | 21450 | 21550 | 21450 | 596 |
| 556 | 20231220 | 103900 | 3589105880 | 21450 | 21500 | 21500 | 21400 | 922 |
| 557 | 20231220 | 103800 | 3569341830 | 21400 | 21500 | 21500 | 21400 | 201 |
| 558 | 20231220 | 103700 | 3565027630 | 21500 | 21400 | 21500 | 21400 | 84 |
| 559 | 20231220 | 103600 | 3563226180 | 21400 | 21400 | 21400 | 21400 | 39 |
| 560 | 20231220 | 103500 | 3562391580 | 21400 | 21550 | 21550 | 21400 | 1731 |
| 561 | 20231220 | 103400 | 3525305630 | 21550 | 21550 | 21550 | 21500 | 1009 |
| 562 | 20231220 | 103300 | 3503600780 | 21550 | 21650 | 21650 | 21550 | 213 |
| 563 | 20231220 | 103200 | 3498990630 | 21650 | 21650 | 21650 | 21600 | 370 |
| 564 | 20231220 | 103100 | 3490990530 | 21650 | 21650 | 21700 | 21650 | 294 |
| 565 | 20231220 | 103000 | 3484623680 | 21650 | 21550 | 21700 | 21550 | 2067 |
| 566 | 20231220 | 102900 | 3439919480 | 21550 | 21500 | 21550 | 21500 | 464 |
| 567 | 20231220 | 102800 | 3429931930 | 21550 | 21600 | 21600 | 21500 | 371 |
| 568 | 20231220 | 102700 | 3421946330 | 21600 | 21550 | 21600 | 21500 | 349 |
| 569 | 20231220 | 102600 | 3414424680 | 21550 | 21700 | 21700 | 21550 | 311 |
| 570 | 20231220 | 102500 | 3407706830 | 21700 | 21600 | 21700 | 21500 | 2621 |
| 571 | 20231220 | 102400 | 3351147480 | 21500 | 21500 | 21550 | 21500 | 378 |
| 572 | 20231220 | 102300 | 3343016880 | 21500 | 21500 | 21500 | 21450 | 528 |
| 573 | 20231220 | 102200 | 3331666280 | 21500 | 21450 | 21500 | 21450 | 318 |
| 574 | 20231220 | 102100 | 3324835530 | 21500 | 21550 | 21600 | 21500 | 1343 |
| 575 | 20231220 | 102000 | 3295948680 | 21550 | 21550 | 21550 | 21500 | 511 |
| 576 | 20231220 | 101900 | 3284939630 | 21600 | 21800 | 21800 | 21550 | 1277 |
| 577 | 20231220 | 101800 | 3257215680 | 21800 | 21800 | 21850 | 21750 | 2986 |
| 578 | 20231220 | 101700 | 3192113930 | 21800 | 21650 | 21800 | 21650 | 5395 |
| 579 | 20231220 | 101600 | 3074831530 | 21600 | 21500 | 21650 | 21450 | 3403 |
| 580 | 20231220 | 101500 | 3001419230 | 21500 | 21500 | 21550 | 21450 | 710 |
| 581 | 20231220 | 101400 | 2986147480 | 21500 | 21550 | 21600 | 21450 | 2108 |
| 582 | 20231220 | 101300 | 2940799080 | 21550 | 21450 | 21600 | 21450 | 2542 |
| 583 | 20231220 | 101200 | 2886142630 | 21450 | 21450 | 21500 | 21400 | 3349 |
| 584 | 20231220 | 101100 | 2814318130 | 21450 | 21200 | 21500 | 21200 | 12709 |
| 585 | 20231220 | 101000 | 2542650030 | 21150 | 21150 | 21150 | 21000 | 1364 |
| 586 | 20231220 | 100900 | 2513831980 | 21150 | 21100 | 21150 | 21100 | 403 |
| 587 | 20231220 | 100800 | 2505317080 | 21100 | 21100 | 21100 | 21100 | 83 |
| 588 | 20231220 | 100700 | 2503565780 | 20900 | 21050 | 21050 | 20900 | 1049 |
| 589 | 20231220 | 100600 | 2481559330 | 21050 | 21100 | 21100 | 21050 | 118 |
| 590 | 20231220 | 100500 | 2479070030 | 21050 | 21050 | 21050 | 21050 | 35 |
| 591 | 20231220 | 100400 | 2478333280 | 21100 | 21100 | 21100 | 21100 | 594 |
| 592 | 20231220 | 100300 | 2465799880 | 21100 | 21100 | 21100 | 21100 | 154 |
| 593 | 20231220 | 100200 | 2462550480 | 21100 | 21100 | 21100 | 21100 | 131 |
| 594 | 20231220 | 100100 | 2459786380 | 21050 | 21000 | 21100 | 21000 | 227 |
| 595 | 20231220 | 100000 | 2455005680 | 21000 | 21050 | 21100 | 21000 | 305 |
| 596 | 20231220 | 095900 | 2448592430 | 21100 | 21100 | 21100 | 21100 | 252 |
| 597 | 20231220 | 095800 | 2443275230 | 21100 | 21100 | 21100 | 21050 | 163 |
| 598 | 20231220 | 095700 | 2439838430 | 21100 | 21100 | 21100 | 21100 | 106 |
| 599 | 20231220 | 095600 | 2437601830 | 21100 | 21050 | 21100 | 21050 | 312 |
| 600 | 20231220 | 095500 | 2431033180 | 21050 | 21100 | 21100 | 21050 | 106 |
| 601 | 20231220 | 095400 | 2428797330 | 21000 | 21150 | 21150 | 21000 | 733 |
| 602 | 20231220 | 095300 | 2413364580 | 21050 | 21100 | 21150 | 21050 | 294 |
| 603 | 20231220 | 095200 | 2407157280 | 21100 | 21150 | 21150 | 21100 | 801 |
| 604 | 20231220 | 095100 | 2390233630 | 21100 | 21100 | 21150 | 21100 | 345 |
| 605 | 20231220 | 095000 | 2382942780 | 21150 | 21150 | 21150 | 21100 | 683 |
| 606 | 20231220 | 094900 | 2368497630 | 21100 | 21000 | 21100 | 21000 | 1475 |
| 607 | 20231220 | 094800 | 2337469780 | 21000 | 20950 | 21000 | 20950 | 190 |
| 608 | 20231220 | 094700 | 2333479830 | 20950 | 20950 | 21000 | 20800 | 304 |
| 609 | 20231220 | 094600 | 2327128980 | 20950 | 20900 | 20950 | 20900 | 284 |
| 610 | 20231220 | 094500 | 2321184630 | 20900 | 20950 | 21000 | 20850 | 977 |
| 611 | 20231220 | 094400 | 2300795130 | 21000 | 21000 | 21000 | 20950 | 330 |
| 612 | 20231220 | 094300 | 2293865180 | 20950 | 20900 | 21000 | 20900 | 141 |
| 613 | 20231220 | 094200 | 2290907680 | 20850 | 20950 | 20950 | 20850 | 1964 |
| 614 | 20231220 | 094100 | 2249937380 | 20950 | 20950 | 21000 | 20900 | 656 |
| 615 | 20231220 | 094000 | 2236201380 | 20950 | 21050 | 21050 | 20950 | 490 |
| 616 | 20231220 | 093900 | 2225897730 | 21050 | 21150 | 21200 | 21050 | 553 |
| 617 | 20231220 | 093800 | 2214213830 | 21100 | 21150 | 21150 | 21100 | 1429 |
| 618 | 20231220 | 093700 | 2184004080 | 21150 | 21100 | 21150 | 21100 | 838 |
| 619 | 20231220 | 093600 | 2166321630 | 21100 | 21050 | 21100 | 21000 | 405 |
| 620 | 20231220 | 093500 | 2157787830 | 21050 | 21050 | 21050 | 21000 | 475 |
| 621 | 20231220 | 093400 | 2147789430 | 21000 | 21050 | 21100 | 20950 | 438 |
| 622 | 20231220 | 093300 | 2138580030 | 21050 | 20750 | 21050 | 20750 | 1012 |
| 623 | 20231220 | 093200 | 2117367080 | 20800 | 20900 | 20900 | 20800 | 837 |
| 624 | 20231220 | 093100 | 2099938080 | 20900 | 20850 | 20950 | 20800 | 822 |
| 625 | 20231220 | 093000 | 2082795930 | 20850 | 21050 | 21100 | 20850 | 1329 |
| 626 | 20231220 | 092900 | 2054950080 | 21000 | 21150 | 21150 | 21000 | 395 |
| 627 | 20231220 | 092800 | 2046629280 | 21150 | 21100 | 21150 | 21050 | 534 |
| 628 | 20231220 | 092700 | 2035356380 | 21150 | 21200 | 21250 | 21100 | 881 |
| 629 | 20231220 | 092600 | 2016709630 | 21200 | 21250 | 21300 | 21150 | 796 |
| 630 | 20231220 | 092500 | 1999810580 | 21250 | 21150 | 21250 | 21150 | 1576 |
| 631 | 20231220 | 092400 | 1966384980 | 21150 | 21100 | 21200 | 21050 | 418 |
| 632 | 20231220 | 092300 | 1957547130 | 21150 | 21250 | 21350 | 21050 | 1949 |
| 633 | 20231220 | 092200 | 1916297580 | 21300 | 21250 | 21350 | 21250 | 3136 |
| 634 | 20231220 | 092100 | 1849515080 | 21300 | 21250 | 21350 | 21200 | 4069 |
| 635 | 20231220 | 092000 | 1762936630 | 21250 | 21150 | 21250 | 21150 | 5583 |
| 636 | 20231220 | 091900 | 1644554030 | 21150 | 21150 | 21200 | 20900 | 3102 |
| 637 | 20231220 | 091800 | 1578909580 | 21150 | 21200 | 21250 | 21100 | 1665 |
| 638 | 20231220 | 091700 | 1543622980 | 21200 | 20900 | 21200 | 20900 | 6442 |
| 639 | 20231220 | 091600 | 1407766680 | 20900 | 20950 | 20950 | 20800 | 903 |
| 640 | 20231220 | 091500 | 1388903430 | 20800 | 20950 | 21000 | 20800 | 1929 |
| 641 | 20231220 | 091400 | 1348523980 | 21000 | 21150 | 21150 | 20950 | 1764 |
| 642 | 20231220 | 091300 | 1311456530 | 21100 | 21100 | 21150 | 20950 | 4297 |
| 643 | 20231220 | 091200 | 1220971180 | 21050 | 21000 | 21100 | 20850 | 4644 |
| 644 | 20231220 | 091100 | 1123367130 | 20950 | 20800 | 20950 | 20750 | 1923 |
| 645 | 20231220 | 091000 | 1083163980 | 20800 | 20550 | 20800 | 20550 | 2584 |
| 646 | 20231220 | 090900 | 1029479830 | 20550 | 20550 | 20600 | 20500 | 2737 |
| 647 | 20231220 | 090800 | 973221080 | 20600 | 20600 | 20700 | 20600 | 541 |
| 648 | 20231220 | 090700 | 962073080 | 20600 | 20600 | 20800 | 20600 | 1178 |
| 649 | 20231220 | 090600 | 937692530 | 20600 | 20500 | 20600 | 20200 | 2356 |
| 650 | 20231220 | 090500 | 889598130 | 20500 | 20700 | 20800 | 20500 | 4792 |
| 651 | 20231220 | 090400 | 790982780 | 20650 | 20950 | 20950 | 20550 | 4125 |
| 652 | 20231220 | 090300 | 705518580 | 20950 | 20950 | 21050 | 20800 | 5975 |
| 653 | 20231220 | 090200 | 580338930 | 20900 | 20550 | 21000 | 20200 | 13634 |
| 654 | 20231220 | 090100 | 297348980 | 20500 | 19980 | 20550 | 19940 | 9222 |
| 655 | 20231220 | 090000 | 110028430 | 19970 | 19900 | 19970 | 19800 | 5526 |