36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 200900 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 5703 |
| 3 | 20231213 | 200800 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 4 | 20231213 | 200700 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 5 | 20231213 | 200600 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 6 | 20231213 | 200500 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 7 | 20231213 | 200400 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 8 | 20231213 | 200300 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 9 | 20231213 | 200200 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 10 | 20231213 | 200100 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 11 | 20231213 | 200000 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 12 | 20231213 | 195900 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 13 | 20231213 | 195800 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 14 | 20231213 | 195700 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 15 | 20231213 | 195600 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 16 | 20231213 | 195500 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 17 | 20231213 | 195400 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 18 | 20231213 | 195300 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 19 | 20231213 | 195200 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 20 | 20231213 | 195100 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 21 | 20231213 | 195000 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 22 | 20231213 | 194900 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 23 | 20231213 | 194800 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 24 | 20231213 | 194700 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 25 | 20231213 | 194600 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 26 | 20231213 | 194500 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 27 | 20231213 | 194400 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 28 | 20231213 | 194300 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 29 | 20231213 | 194200 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 30 | 20231213 | 194100 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 31 | 20231213 | 194000 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 32 | 20231213 | 193900 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 5703 |
| 33 | 20231213 | 193800 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 34 | 20231213 | 193700 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 35 | 20231213 | 193600 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 36 | 20231213 | 193500 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 37 | 20231213 | 193400 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 38 | 20231213 | 193300 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 39 | 20231213 | 193200 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 40 | 20231213 | 193100 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 41 | 20231213 | 193000 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 42 | 20231213 | 192900 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 43 | 20231213 | 192800 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 44 | 20231213 | 192700 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 45 | 20231213 | 192600 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 46 | 20231213 | 192500 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 47 | 20231213 | 192400 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 48 | 20231213 | 192300 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 49 | 20231213 | 192200 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 50 | 20231213 | 192100 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 51 | 20231213 | 192000 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 52 | 20231213 | 191900 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 53 | 20231213 | 191800 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 54 | 20231213 | 191700 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 55 | 20231213 | 191600 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 56 | 20231213 | 191500 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 57 | 20231213 | 191400 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 58 | 20231213 | 191300 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 59 | 20231213 | 191200 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 60 | 20231213 | 191100 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 61 | 20231213 | 191000 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 62 | 20231213 | 190900 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 5703 |
| 63 | 20231213 | 190800 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 64 | 20231213 | 190700 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 65 | 20231213 | 190600 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 66 | 20231213 | 190500 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 67 | 20231213 | 190400 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 68 | 20231213 | 190300 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 69 | 20231213 | 190200 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 70 | 20231213 | 190100 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 71 | 20231213 | 190000 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 72 | 20231213 | 185900 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 73 | 20231213 | 185800 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 74 | 20231213 | 185700 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 75 | 20231213 | 185600 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 76 | 20231213 | 185500 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 77 | 20231213 | 185400 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 78 | 20231213 | 185300 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 79 | 20231213 | 185200 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 80 | 20231213 | 185100 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 81 | 20231213 | 185000 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 82 | 20231213 | 184900 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 83 | 20231213 | 184800 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 84 | 20231213 | 184700 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 85 | 20231213 | 184600 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 86 | 20231213 | 184500 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 87 | 20231213 | 184400 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 88 | 20231213 | 184300 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 89 | 20231213 | 184200 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 90 | 20231213 | 184100 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 91 | 20231213 | 184000 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 92 | 20231213 | 183900 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 5703 |
| 93 | 20231213 | 183800 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 94 | 20231213 | 183700 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 95 | 20231213 | 183600 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 96 | 20231213 | 183500 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 97 | 20231213 | 183400 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 98 | 20231213 | 183300 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 99 | 20231213 | 183200 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 100 | 20231213 | 183100 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 101 | 20231213 | 183000 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 102 | 20231213 | 182900 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 103 | 20231213 | 182800 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 104 | 20231213 | 182700 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 105 | 20231213 | 182600 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 106 | 20231213 | 182500 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 107 | 20231213 | 182400 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 108 | 20231213 | 182300 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 109 | 20231213 | 182200 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 110 | 20231213 | 182100 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 111 | 20231213 | 182000 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 112 | 20231213 | 181900 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 113 | 20231213 | 181800 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 114 | 20231213 | 181700 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 115 | 20231213 | 181600 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 116 | 20231213 | 181500 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 117 | 20231213 | 181400 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 118 | 20231213 | 181300 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 119 | 20231213 | 181200 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 120 | 20231213 | 181100 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 121 | 20231213 | 181000 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 122 | 20231213 | 180900 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 5703 |
| 123 | 20231213 | 180800 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 124 | 20231213 | 180700 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 125 | 20231213 | 180600 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 126 | 20231213 | 180500 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 127 | 20231213 | 180400 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 128 | 20231213 | 180300 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 129 | 20231213 | 180200 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 130 | 20231213 | 180100 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 131 | 20231213 | 180000 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 132 | 20231213 | 175900 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 133 | 20231213 | 175800 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 134 | 20231213 | 175700 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 135 | 20231213 | 175600 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 136 | 20231213 | 175500 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 137 | 20231213 | 175400 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 138 | 20231213 | 175300 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 139 | 20231213 | 175200 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 140 | 20231213 | 175100 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 141 | 20231213 | 175000 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 142 | 20231213 | 174900 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 143 | 20231213 | 174800 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 144 | 20231213 | 174700 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 145 | 20231213 | 174600 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 146 | 20231213 | 174500 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 147 | 20231213 | 174400 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 148 | 20231213 | 174300 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 149 | 20231213 | 174200 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 150 | 20231213 | 174100 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 151 | 20231213 | 174000 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 152 | 20231213 | 173900 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 5703 |
| 153 | 20231213 | 173800 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 154 | 20231213 | 173700 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 155 | 20231213 | 173600 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 156 | 20231213 | 173500 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 157 | 20231213 | 173400 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 158 | 20231213 | 173300 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 159 | 20231213 | 173200 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 160 | 20231213 | 173100 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 161 | 20231213 | 173000 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 162 | 20231213 | 172900 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 163 | 20231213 | 172800 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 164 | 20231213 | 172700 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 165 | 20231213 | 172600 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 166 | 20231213 | 172500 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 167 | 20231213 | 172400 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 168 | 20231213 | 172300 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 169 | 20231213 | 172200 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 170 | 20231213 | 172100 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 171 | 20231213 | 172000 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 172 | 20231213 | 171900 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 173 | 20231213 | 171800 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 174 | 20231213 | 171700 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 175 | 20231213 | 171600 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 176 | 20231213 | 171500 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 177 | 20231213 | 171400 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 178 | 20231213 | 171300 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 179 | 20231213 | 171200 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 180 | 20231213 | 171100 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 181 | 20231213 | 171000 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 182 | 20231213 | 170900 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 5703 |
| 183 | 20231213 | 170800 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 184 | 20231213 | 170700 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 185 | 20231213 | 170600 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 186 | 20231213 | 170500 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 187 | 20231213 | 170400 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 188 | 20231213 | 170300 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 189 | 20231213 | 170200 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 190 | 20231213 | 170100 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 191 | 20231213 | 170000 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 192 | 20231213 | 165900 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 193 | 20231213 | 165800 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 194 | 20231213 | 165700 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 195 | 20231213 | 165600 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 196 | 20231213 | 165500 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 197 | 20231213 | 165400 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 198 | 20231213 | 165300 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 199 | 20231213 | 165200 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 200 | 20231213 | 165100 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 201 | 20231213 | 165000 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 202 | 20231213 | 164900 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 203 | 20231213 | 164800 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 204 | 20231213 | 164700 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 205 | 20231213 | 164600 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 206 | 20231213 | 164500 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 207 | 20231213 | 164400 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 208 | 20231213 | 164300 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 209 | 20231213 | 164200 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 210 | 20231213 | 164100 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 211 | 20231213 | 164000 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 212 | 20231213 | 163900 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 5703 |
| 213 | 20231213 | 163800 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 214 | 20231213 | 163700 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 215 | 20231213 | 163600 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 216 | 20231213 | 163500 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 217 | 20231213 | 163400 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 218 | 20231213 | 163300 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 219 | 20231213 | 163200 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 220 | 20231213 | 163100 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 221 | 20231213 | 163000 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 222 | 20231213 | 162900 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 223 | 20231213 | 162800 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 224 | 20231213 | 162700 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 225 | 20231213 | 162600 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 226 | 20231213 | 162500 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 227 | 20231213 | 162400 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 228 | 20231213 | 162300 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 229 | 20231213 | 162200 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 230 | 20231213 | 162100 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 231 | 20231213 | 162000 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 232 | 20231213 | 161900 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 233 | 20231213 | 161800 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 234 | 20231213 | 161700 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 235 | 20231213 | 161600 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 236 | 20231213 | 161500 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 237 | 20231213 | 161400 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 238 | 20231213 | 161300 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 239 | 20231213 | 161200 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 240 | 20231213 | 161100 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 241 | 20231213 | 161000 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 242 | 20231213 | 160900 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 5703 |
| 243 | 20231213 | 160800 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 244 | 20231213 | 160700 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 245 | 20231213 | 160600 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 246 | 20231213 | 160500 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 247 | 20231213 | 160400 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 248 | 20231213 | 160300 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 249 | 20231213 | 160200 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 250 | 20231213 | 160100 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 251 | 20231213 | 160000 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 252 | 20231213 | 155900 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 253 | 20231213 | 155800 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 254 | 20231213 | 155700 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 255 | 20231213 | 155600 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 256 | 20231213 | 155500 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 257 | 20231213 | 155400 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 258 | 20231213 | 155300 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 259 | 20231213 | 155200 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 260 | 20231213 | 155100 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 261 | 20231213 | 155000 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 262 | 20231213 | 154900 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 263 | 20231213 | 154800 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 264 | 20231213 | 154700 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 265 | 20231213 | 154600 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 266 | 20231213 | 154500 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 267 | 20231213 | 154400 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 268 | 20231213 | 154300 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 269 | 20231213 | 154200 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 270 | 20231213 | 154100 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 271 | 20231213 | 154000 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 272 | 20231213 | 153900 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 5703 |
| 273 | 20231213 | 153800 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 274 | 20231213 | 153700 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 275 | 20231213 | 153600 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 276 | 20231213 | 153500 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 277 | 20231213 | 153400 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 278 | 20231213 | 153300 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 279 | 20231213 | 153200 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 280 | 20231213 | 153100 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 281 | 20231213 | 153000 | 4802010650 | 22100 | 22100 | 22100 | 22100 | 5703 |
| 282 | 20231213 | 152900 | 4675974350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 283 | 20231213 | 152800 | 4675974350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 284 | 20231213 | 152700 | 4675974350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 285 | 20231213 | 152600 | 4675974350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 286 | 20231213 | 152500 | 4675974350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 287 | 20231213 | 152400 | 4675974350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 288 | 20231213 | 152300 | 4675974350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 289 | 20231213 | 152200 | 4675974350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 290 | 20231213 | 152100 | 4675974350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 291 | 20231213 | 152000 | 4675974350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 292 | 20231213 | 151900 | 4675974350 | 22200 | 22300 | 22300 | 22150 | 3459 |
| 293 | 20231213 | 151800 | 4599168900 | 22300 | 22300 | 22300 | 22250 | 356 |
| 294 | 20231213 | 151700 | 4591242400 | 22300 | 22300 | 22300 | 22250 | 206 |
| 295 | 20231213 | 151600 | 4586652150 | 22250 | 22300 | 22300 | 22250 | 164 |
| 296 | 20231213 | 151500 | 4582999950 | 22300 | 22250 | 22300 | 22250 | 296 |
| 297 | 20231213 | 151400 | 4576410400 | 22300 | 22300 | 22300 | 22250 | 96 |
| 298 | 20231213 | 151300 | 4574270900 | 22300 | 22300 | 22300 | 22250 | 182 |
| 299 | 20231213 | 151200 | 4570217850 | 22300 | 22300 | 22300 | 22300 | 131 |
| 300 | 20231213 | 151100 | 4567296550 | 22250 | 22300 | 22350 | 22250 | 227 |
| 301 | 20231213 | 151000 | 4562239000 | 22300 | 22300 | 22300 | 22300 | 137 |
| 302 | 20231213 | 150900 | 4559183900 | 22300 | 22300 | 22300 | 22300 | 862 |
| 303 | 20231213 | 150800 | 4539961300 | 22250 | 22300 | 22300 | 22250 | 250 |
| 304 | 20231213 | 150700 | 4534396400 | 22300 | 22350 | 22350 | 22300 | 3 |
| 305 | 20231213 | 150600 | 4534329450 | 22300 | 22300 | 22300 | 22300 | 399 |
| 306 | 20231213 | 150500 | 4525431750 | 22300 | 22300 | 22350 | 22300 | 863 |
| 307 | 20231213 | 150400 | 4506149200 | 22350 | 22350 | 22350 | 22300 | 261 |
| 308 | 20231213 | 150300 | 4500328350 | 22300 | 22300 | 22300 | 22300 | 10 |
| 309 | 20231213 | 150200 | 4500105350 | 22300 | 22300 | 22300 | 22300 | 113 |
| 310 | 20231213 | 150100 | 4497585450 | 22300 | 22300 | 22300 | 22300 | 33 |
| 311 | 20231213 | 150000 | 4496849550 | 22350 | 22300 | 22350 | 22300 | 418 |
| 312 | 20231213 | 145900 | 4487528100 | 22350 | 22300 | 22350 | 22250 | 333 |
| 313 | 20231213 | 145800 | 4480108000 | 22350 | 22350 | 22350 | 22300 | 151 |
| 314 | 20231213 | 145700 | 4476734150 | 22350 | 22350 | 22350 | 22300 | 168 |
| 315 | 20231213 | 145600 | 4472981900 | 22300 | 22350 | 22350 | 22300 | 142 |
| 316 | 20231213 | 145500 | 4469815250 | 22300 | 22300 | 22350 | 22300 | 241 |
| 317 | 20231213 | 145400 | 4464440850 | 22300 | 22300 | 22300 | 22250 | 73 |
| 318 | 20231213 | 145300 | 4462813950 | 22250 | 22250 | 22250 | 22250 | 99 |
| 319 | 20231213 | 145200 | 4460611200 | 22250 | 22300 | 22300 | 22250 | 1269 |
| 320 | 20231213 | 145100 | 4432367050 | 22300 | 22350 | 22350 | 22300 | 731 |
| 321 | 20231213 | 145000 | 4416063250 | 22350 | 22400 | 22400 | 22350 | 37 |
| 322 | 20231213 | 144900 | 4415235450 | 22300 | 22350 | 22350 | 22300 | 357 |
| 323 | 20231213 | 144800 | 4407272850 | 22350 | 22400 | 22400 | 22350 | 104 |
| 324 | 20231213 | 144700 | 4404947250 | 22400 | 22350 | 22400 | 22300 | 203 |
| 325 | 20231213 | 144600 | 4400416900 | 22350 | 22350 | 22350 | 22350 | 14 |
| 326 | 20231213 | 144500 | 4400104000 | 22350 | 22400 | 22400 | 22350 | 536 |
| 327 | 20231213 | 144400 | 4388123550 | 22400 | 22350 | 22400 | 22350 | 3 |
| 328 | 20231213 | 144300 | 4388056450 | 22400 | 22400 | 22400 | 22400 | 41 |
| 329 | 20231213 | 144200 | 4387138050 | 22400 | 22350 | 22400 | 22350 | 257 |
| 330 | 20231213 | 144100 | 4381393200 | 22350 | 22350 | 22350 | 22300 | 79 |
| 331 | 20231213 | 144000 | 4379629850 | 22350 | 22400 | 22400 | 22350 | 303 |
| 332 | 20231213 | 143900 | 4372854400 | 22400 | 22400 | 22450 | 22350 | 515 |
| 333 | 20231213 | 143800 | 4361340200 | 22450 | 22450 | 22450 | 22450 | 40 |
| 334 | 20231213 | 143700 | 4360442200 | 22450 | 22450 | 22450 | 22450 | 0 |
| 335 | 20231213 | 143600 | 4360442200 | 22450 | 22450 | 22450 | 22450 | 101 |
| 336 | 20231213 | 143500 | 4358174750 | 22400 | 22400 | 22400 | 22400 | 278 |
| 337 | 20231213 | 143400 | 4351947550 | 22400 | 22400 | 22400 | 22350 | 168 |
| 338 | 20231213 | 143300 | 4348187500 | 22400 | 22400 | 22400 | 22350 | 435 |
| 339 | 20231213 | 143200 | 4338463400 | 22400 | 22400 | 22400 | 22400 | 35 |
| 340 | 20231213 | 143100 | 4337679400 | 22400 | 22450 | 22450 | 22400 | 229 |
| 341 | 20231213 | 143000 | 4332548850 | 22500 | 22450 | 22500 | 22450 | 242 |
| 342 | 20231213 | 142900 | 4327108850 | 22450 | 22400 | 22450 | 22400 | 310 |
| 343 | 20231213 | 142800 | 4320164800 | 22400 | 22400 | 22400 | 22400 | 47 |
| 344 | 20231213 | 142700 | 4319112000 | 22400 | 22400 | 22400 | 22400 | 245 |
| 345 | 20231213 | 142600 | 4313624000 | 22400 | 22450 | 22450 | 22400 | 73 |
| 346 | 20231213 | 142500 | 4311987750 | 22450 | 22500 | 22500 | 22450 | 278 |
| 347 | 20231213 | 142400 | 4305746250 | 22500 | 22550 | 22550 | 22450 | 19 |
| 348 | 20231213 | 142300 | 4305319050 | 22550 | 22500 | 22550 | 22500 | 47 |
| 349 | 20231213 | 142200 | 4304260700 | 22500 | 22600 | 22600 | 22500 | 160 |
| 350 | 20231213 | 142100 | 4300658100 | 22600 | 22600 | 22600 | 22600 | 21 |
| 351 | 20231213 | 142000 | 4300183500 | 22550 | 22550 | 22550 | 22550 | 187 |
| 352 | 20231213 | 141900 | 4295966650 | 22550 | 22550 | 22550 | 22450 | 605 |
| 353 | 20231213 | 141800 | 4282362550 | 22550 | 22500 | 22550 | 22500 | 420 |
| 354 | 20231213 | 141700 | 4272911150 | 22500 | 22550 | 22550 | 22500 | 214 |
| 355 | 20231213 | 141600 | 4268092250 | 22550 | 22550 | 22550 | 22500 | 189 |
| 356 | 20231213 | 141500 | 4263835600 | 22600 | 22550 | 22600 | 22550 | 290 |
| 357 | 20231213 | 141400 | 4257284550 | 22550 | 22600 | 22600 | 22550 | 113 |
| 358 | 20231213 | 141300 | 4254733850 | 22600 | 22600 | 22600 | 22600 | 77 |
| 359 | 20231213 | 141200 | 4252993650 | 22600 | 22650 | 22650 | 22600 | 55 |
| 360 | 20231213 | 141100 | 4251750450 | 22650 | 22550 | 22650 | 22550 | 336 |
| 361 | 20231213 | 141000 | 4244159350 | 22550 | 22600 | 22650 | 22550 | 387 |
| 362 | 20231213 | 140900 | 4235410750 | 22600 | 22650 | 22650 | 22600 | 129 |
| 363 | 20231213 | 140800 | 4232490000 | 22650 | 22650 | 22650 | 22600 | 454 |
| 364 | 20231213 | 140700 | 4222207900 | 22650 | 22700 | 22700 | 22600 | 614 |
| 365 | 20231213 | 140600 | 4208299050 | 22650 | 22600 | 22700 | 22600 | 422 |
| 366 | 20231213 | 140500 | 4198744650 | 22600 | 22600 | 22650 | 22550 | 154 |
| 367 | 20231213 | 140400 | 4195261550 | 22600 | 22600 | 22650 | 22550 | 186 |
| 368 | 20231213 | 140300 | 4191055400 | 22600 | 22650 | 22650 | 22600 | 95 |
| 369 | 20231213 | 140200 | 4188903900 | 22650 | 22550 | 22650 | 22550 | 263 |
| 370 | 20231213 | 140100 | 4182949800 | 22550 | 22600 | 22650 | 22550 | 247 |
| 371 | 20231213 | 140000 | 4177369100 | 22600 | 22600 | 22600 | 22550 | 95 |
| 372 | 20231213 | 135900 | 4175222300 | 22650 | 22650 | 22650 | 22600 | 1585 |
| 373 | 20231213 | 135800 | 4139394950 | 22650 | 22600 | 22700 | 22600 | 1247 |
| 374 | 20231213 | 135700 | 4111194100 | 22600 | 22550 | 22600 | 22550 | 356 |
| 375 | 20231213 | 135600 | 4103157350 | 22500 | 22550 | 22550 | 22500 | 333 |
| 376 | 20231213 | 135500 | 4095654000 | 22550 | 22550 | 22550 | 22450 | 194 |
| 377 | 20231213 | 135400 | 4091283950 | 22550 | 22500 | 22550 | 22500 | 243 |
| 378 | 20231213 | 135300 | 4085809300 | 22550 | 22550 | 22550 | 22500 | 174 |
| 379 | 20231213 | 135200 | 4081888450 | 22550 | 22550 | 22550 | 22550 | 90 |
| 380 | 20231213 | 135100 | 4079858950 | 22550 | 22550 | 22550 | 22500 | 160 |
| 381 | 20231213 | 135000 | 4076252050 | 22550 | 22500 | 22550 | 22500 | 170 |
| 382 | 20231213 | 134900 | 4072422550 | 22500 | 22500 | 22500 | 22450 | 290 |
| 383 | 20231213 | 134800 | 4065899150 | 22500 | 22500 | 22500 | 22500 | 52 |
| 384 | 20231213 | 134700 | 4064729150 | 22500 | 22450 | 22500 | 22450 | 167 |
| 385 | 20231213 | 134600 | 4060972150 | 22500 | 22500 | 22500 | 22500 | 277 |
| 386 | 20231213 | 134500 | 4054739650 | 22500 | 22450 | 22500 | 22450 | 84 |
| 387 | 20231213 | 134400 | 4052851900 | 22500 | 22400 | 22500 | 22400 | 2030 |
| 388 | 20231213 | 134300 | 4007337050 | 22400 | 22400 | 22400 | 22400 | 70 |
| 389 | 20231213 | 134200 | 4005769050 | 22400 | 22350 | 22400 | 22350 | 275 |
| 390 | 20231213 | 134100 | 3999618700 | 22400 | 22400 | 22400 | 22350 | 199 |
| 391 | 20231213 | 134000 | 3995169600 | 22400 | 22350 | 22400 | 22350 | 231 |
| 392 | 20231213 | 133900 | 3990005900 | 22350 | 22350 | 22350 | 22350 | 36 |
| 393 | 20231213 | 133800 | 3989201300 | 22300 | 22350 | 22350 | 22300 | 210 |
| 394 | 20231213 | 133700 | 3984510550 | 22350 | 22300 | 22350 | 22300 | 552 |
| 395 | 20231213 | 133600 | 3972198850 | 22300 | 22350 | 22350 | 22300 | 149 |
| 396 | 20231213 | 133500 | 3968874300 | 22350 | 22350 | 22400 | 22350 | 378 |
| 397 | 20231213 | 133400 | 3960425900 | 22350 | 22350 | 22350 | 22350 | 0 |
| 398 | 20231213 | 133300 | 3960425900 | 22350 | 22300 | 22350 | 22300 | 465 |
| 399 | 20231213 | 133200 | 3950035150 | 22300 | 22300 | 22300 | 22300 | 422 |
| 400 | 20231213 | 133100 | 3940624550 | 22300 | 22300 | 22300 | 22300 | 2545 |
| 401 | 20231213 | 133000 | 3883871050 | 22300 | 22350 | 22350 | 22300 | 1683 |
| 402 | 20231213 | 132900 | 3846330750 | 22350 | 22400 | 22400 | 22350 | 211 |
| 403 | 20231213 | 132800 | 3841608750 | 22450 | 22400 | 22450 | 22400 | 113 |
| 404 | 20231213 | 132700 | 3839076700 | 22400 | 22400 | 22400 | 22400 | 42 |
| 405 | 20231213 | 132600 | 3838135900 | 22400 | 22400 | 22450 | 22400 | 57 |
| 406 | 20231213 | 132500 | 3836858250 | 22450 | 22450 | 22450 | 22450 | 20 |
| 407 | 20231213 | 132400 | 3836409250 | 22450 | 22400 | 22450 | 22400 | 240 |
| 408 | 20231213 | 132300 | 3831027200 | 22400 | 22450 | 22450 | 22400 | 62 |
| 409 | 20231213 | 132200 | 3829637400 | 22450 | 22400 | 22500 | 22400 | 334 |
| 410 | 20231213 | 132100 | 3822142350 | 22450 | 22400 | 22450 | 22350 | 582 |
| 411 | 20231213 | 132000 | 3809122900 | 22400 | 22350 | 22400 | 22350 | 164 |
| 412 | 20231213 | 131900 | 3805452050 | 22350 | 22400 | 22400 | 22350 | 656 |
| 413 | 20231213 | 131800 | 3790789000 | 22400 | 22400 | 22400 | 22400 | 541 |
| 414 | 20231213 | 131700 | 3778670600 | 22400 | 22450 | 22450 | 22400 | 14 |
| 415 | 20231213 | 131600 | 3778356950 | 22450 | 22400 | 22450 | 22400 | 23 |
| 416 | 20231213 | 131500 | 3777840900 | 22450 | 22450 | 22450 | 22450 | 32 |
| 417 | 20231213 | 131400 | 3777122500 | 22450 | 22500 | 22500 | 22450 | 19 |
| 418 | 20231213 | 131300 | 3776695100 | 22450 | 22450 | 22450 | 22450 | 26 |
| 419 | 20231213 | 131200 | 3776111400 | 22450 | 22450 | 22450 | 22450 | 103 |
| 420 | 20231213 | 131100 | 3773799050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 421 | 20231213 | 131000 | 3773799050 | 22400 | 22450 | 22450 | 22400 | 84 |
| 422 | 20231213 | 130900 | 3771915450 | 22450 | 22450 | 22450 | 22450 | 19 |
| 423 | 20231213 | 130800 | 3771488900 | 22450 | 22450 | 22450 | 22450 | 1 |
| 424 | 20231213 | 130700 | 3771466450 | 22450 | 22400 | 22450 | 22400 | 128 |
| 425 | 20231213 | 130600 | 3768595000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 426 | 20231213 | 130500 | 3768595000 | 22400 | 22450 | 22450 | 22400 | 57 |
| 427 | 20231213 | 130400 | 3767316350 | 22400 | 22400 | 22400 | 22400 | 204 |
| 428 | 20231213 | 130300 | 3762746750 | 22400 | 22450 | 22450 | 22400 | 160 |
| 429 | 20231213 | 130200 | 3759161150 | 22450 | 22350 | 22450 | 22350 | 18 |
| 430 | 20231213 | 130100 | 3758757150 | 22350 | 22350 | 22350 | 22350 | 238 |
| 431 | 20231213 | 130000 | 3753437850 | 22350 | 22350 | 22400 | 22350 | 239 |
| 432 | 20231213 | 125900 | 3748095350 | 22400 | 22400 | 22400 | 22350 | 246 |
| 433 | 20231213 | 125800 | 3742587500 | 22400 | 22400 | 22400 | 22400 | 0 |
| 434 | 20231213 | 125700 | 3742587500 | 22400 | 22500 | 22500 | 22400 | 169 |
| 435 | 20231213 | 125600 | 3738788900 | 22500 | 22400 | 22500 | 22400 | 1355 |
| 436 | 20231213 | 125500 | 3708395200 | 22400 | 22400 | 22400 | 22400 | 17 |
| 437 | 20231213 | 125400 | 3708014400 | 22350 | 22350 | 22350 | 22350 | 65 |
| 438 | 20231213 | 125300 | 3706561650 | 22350 | 22400 | 22400 | 22350 | 129 |
| 439 | 20231213 | 125200 | 3703677050 | 22400 | 22400 | 22400 | 22400 | 77 |
| 440 | 20231213 | 125100 | 3701952250 | 22400 | 22400 | 22400 | 22400 | 5 |
| 441 | 20231213 | 125000 | 3701840250 | 22400 | 22400 | 22400 | 22400 | 152 |
| 442 | 20231213 | 124900 | 3698435450 | 22450 | 22450 | 22450 | 22450 | 42 |
| 443 | 20231213 | 124800 | 3697492550 | 22450 | 22400 | 22450 | 22350 | 524 |
| 444 | 20231213 | 124700 | 3685777550 | 22400 | 22400 | 22400 | 22400 | 97 |
| 445 | 20231213 | 124600 | 3683604750 | 22400 | 22450 | 22450 | 22350 | 42 |
| 446 | 20231213 | 124500 | 3682662800 | 22450 | 22400 | 22450 | 22350 | 183 |
| 447 | 20231213 | 124400 | 3678568700 | 22400 | 22400 | 22400 | 22400 | 161 |
| 448 | 20231213 | 124300 | 3674962300 | 22400 | 22400 | 22400 | 22400 | 203 |
| 449 | 20231213 | 124200 | 3670415100 | 22400 | 22400 | 22400 | 22400 | 128 |
| 450 | 20231213 | 124100 | 3667547900 | 22400 | 22450 | 22450 | 22400 | 161 |
| 451 | 20231213 | 124000 | 3663940650 | 22500 | 22500 | 22500 | 22500 | 12 |
| 452 | 20231213 | 123900 | 3663670650 | 22500 | 22500 | 22500 | 22500 | 24 |
| 453 | 20231213 | 123800 | 3663130650 | 22500 | 22500 | 22500 | 22400 | 311 |
| 454 | 20231213 | 123700 | 3656146950 | 22600 | 22550 | 22600 | 22500 | 82 |
| 455 | 20231213 | 123600 | 3654297350 | 22550 | 22500 | 22550 | 22500 | 121 |
| 456 | 20231213 | 123500 | 3651572600 | 22500 | 22500 | 22500 | 22500 | 154 |
| 457 | 20231213 | 123400 | 3648107600 | 22500 | 22450 | 22500 | 22450 | 31 |
| 458 | 20231213 | 123300 | 3647410550 | 22450 | 22550 | 22550 | 22450 | 522 |
| 459 | 20231213 | 123200 | 3635654700 | 22550 | 22500 | 22550 | 22450 | 126 |
| 460 | 20231213 | 123100 | 3632818100 | 22600 | 22450 | 22600 | 22450 | 90 |
| 461 | 20231213 | 123000 | 3630792850 | 22450 | 22400 | 22550 | 22400 | 451 |
| 462 | 20231213 | 122900 | 3620665650 | 22400 | 22450 | 22450 | 22400 | 755 |
| 463 | 20231213 | 122800 | 3603752700 | 22450 | 22500 | 22500 | 22450 | 412 |
| 464 | 20231213 | 122700 | 3594497700 | 22500 | 22550 | 22550 | 22500 | 869 |
| 465 | 20231213 | 122600 | 3574942550 | 22550 | 22600 | 22600 | 22500 | 292 |
| 466 | 20231213 | 122500 | 3568365150 | 22550 | 22600 | 22600 | 22550 | 301 |
| 467 | 20231213 | 122400 | 3561570600 | 22600 | 22650 | 22650 | 22600 | 88 |
| 468 | 20231213 | 122300 | 3559577750 | 22650 | 22650 | 22650 | 22650 | 56 |
| 469 | 20231213 | 122200 | 3558309350 | 22650 | 22650 | 22650 | 22650 | 50 |
| 470 | 20231213 | 122100 | 3557176850 | 22600 | 22600 | 22600 | 22600 | 10 |
| 471 | 20231213 | 122000 | 3556950850 | 22600 | 22600 | 22600 | 22550 | 116 |
| 472 | 20231213 | 121900 | 3554332700 | 22600 | 22550 | 22600 | 22550 | 61 |
| 473 | 20231213 | 121800 | 3552956350 | 22550 | 22550 | 22550 | 22550 | 350 |
| 474 | 20231213 | 121700 | 3545063850 | 22550 | 22600 | 22650 | 22550 | 103 |
| 475 | 20231213 | 121600 | 3542736250 | 22550 | 22600 | 22600 | 22500 | 1108 |
| 476 | 20231213 | 121500 | 3517779850 | 22550 | 22550 | 22550 | 22550 | 1 |
| 477 | 20231213 | 121400 | 3517757300 | 22550 | 22550 | 22600 | 22550 | 318 |
| 478 | 20231213 | 121300 | 3510585550 | 22550 | 22600 | 22600 | 22550 | 35 |
| 479 | 20231213 | 121200 | 3509795300 | 22600 | 22600 | 22650 | 22550 | 303 |
| 480 | 20231213 | 121100 | 3502950950 | 22600 | 22650 | 22650 | 22600 | 127 |
| 481 | 20231213 | 121000 | 3500075050 | 22650 | 22700 | 22700 | 22650 | 473 |
| 482 | 20231213 | 120900 | 3489352350 | 22750 | 22750 | 22750 | 22700 | 153 |
| 483 | 20231213 | 120800 | 3485877350 | 22750 | 22750 | 22750 | 22750 | 225 |
| 484 | 20231213 | 120700 | 3480758600 | 22750 | 22650 | 22750 | 22650 | 84 |
| 485 | 20231213 | 120600 | 3478852300 | 22700 | 22700 | 22700 | 22700 | 272 |
| 486 | 20231213 | 120500 | 3472677900 | 22700 | 22700 | 22700 | 22700 | 197 |
| 487 | 20231213 | 120400 | 3468206000 | 22650 | 22650 | 22700 | 22650 | 451 |
| 488 | 20231213 | 120300 | 3457975850 | 22650 | 22650 | 22700 | 22650 | 438 |
| 489 | 20231213 | 120200 | 3448047700 | 22650 | 22550 | 22650 | 22500 | 1620 |
| 490 | 20231213 | 120100 | 3411568400 | 22600 | 22650 | 22650 | 22550 | 1917 |
| 491 | 20231213 | 120000 | 3368257200 | 22650 | 22700 | 22700 | 22650 | 234 |
| 492 | 20231213 | 115900 | 3362946600 | 22700 | 22650 | 22700 | 22650 | 566 |
| 493 | 20231213 | 115800 | 3350122850 | 22650 | 22650 | 22700 | 22600 | 726 |
| 494 | 20231213 | 115700 | 3333695500 | 22650 | 22750 | 22750 | 22650 | 1084 |
| 495 | 20231213 | 115600 | 3309126250 | 22750 | 22750 | 22800 | 22700 | 654 |
| 496 | 20231213 | 115500 | 3294272900 | 22800 | 22700 | 22850 | 22700 | 155 |
| 497 | 20231213 | 115400 | 3290748500 | 22700 | 22800 | 22850 | 22700 | 207 |
| 498 | 20231213 | 115300 | 3286036700 | 22850 | 22850 | 22850 | 22850 | 76 |
| 499 | 20231213 | 115200 | 3284300100 | 22850 | 22800 | 22850 | 22750 | 175 |
| 500 | 20231213 | 115100 | 3280316250 | 22800 | 22800 | 22900 | 22800 | 169 |
| 501 | 20231213 | 115000 | 3276459100 | 22800 | 22750 | 22800 | 22750 | 777 |
| 502 | 20231213 | 114900 | 3258779550 | 22750 | 22750 | 22800 | 22750 | 395 |
| 503 | 20231213 | 114800 | 3249791650 | 22750 | 22850 | 22850 | 22750 | 823 |
| 504 | 20231213 | 114700 | 3231019450 | 22850 | 22900 | 22900 | 22850 | 275 |
| 505 | 20231213 | 114600 | 3224732000 | 22900 | 22850 | 22900 | 22800 | 146 |
| 506 | 20231213 | 114500 | 3221398850 | 22850 | 22750 | 22850 | 22750 | 421 |
| 507 | 20231213 | 114400 | 3211799650 | 22750 | 22800 | 22850 | 22750 | 620 |
| 508 | 20231213 | 114300 | 3197662800 | 22850 | 22800 | 22850 | 22800 | 148 |
| 509 | 20231213 | 114200 | 3194283300 | 22800 | 22900 | 22900 | 22800 | 326 |
| 510 | 20231213 | 114100 | 3186841450 | 22800 | 22800 | 22850 | 22800 | 396 |
| 511 | 20231213 | 114000 | 3177805100 | 22850 | 22850 | 22900 | 22800 | 374 |
| 512 | 20231213 | 113900 | 3169271950 | 22800 | 22850 | 22850 | 22800 | 590 |
| 513 | 20231213 | 113800 | 3155804200 | 22850 | 22850 | 22900 | 22850 | 123 |
| 514 | 20231213 | 113700 | 3152991050 | 22900 | 22900 | 22950 | 22900 | 458 |
| 515 | 20231213 | 113600 | 3142501550 | 22850 | 22800 | 22900 | 22800 | 1233 |
| 516 | 20231213 | 113500 | 3114356800 | 22800 | 22850 | 22850 | 22700 | 1569 |
| 517 | 20231213 | 113400 | 3078585700 | 22850 | 22800 | 22850 | 22800 | 749 |
| 518 | 20231213 | 113300 | 3061483800 | 22800 | 22850 | 22850 | 22700 | 1498 |
| 519 | 20231213 | 113200 | 3027373000 | 22800 | 22800 | 22900 | 22800 | 1822 |
| 520 | 20231213 | 113100 | 2985785250 | 22900 | 22650 | 22900 | 22650 | 1057 |
| 521 | 20231213 | 113000 | 2961732300 | 22650 | 22850 | 22900 | 22600 | 1707 |
| 522 | 20231213 | 112900 | 2922813650 | 22850 | 23050 | 23050 | 22850 | 3762 |
| 523 | 20231213 | 112800 | 2836353750 | 23050 | 22950 | 23100 | 22950 | 6707 |
| 524 | 20231213 | 112700 | 2682069150 | 22900 | 22650 | 23000 | 22650 | 17208 |
| 525 | 20231213 | 112600 | 2289186650 | 22650 | 22600 | 22650 | 22600 | 1167 |
| 526 | 20231213 | 112500 | 2262764350 | 22650 | 22650 | 22650 | 22600 | 456 |
| 527 | 20231213 | 112400 | 2252457500 | 22650 | 22650 | 22650 | 22600 | 191 |
| 528 | 20231213 | 112300 | 2248137350 | 22650 | 22600 | 22650 | 22550 | 344 |
| 529 | 20231213 | 112200 | 2240363550 | 22600 | 22600 | 22600 | 22600 | 116 |
| 530 | 20231213 | 112100 | 2237741950 | 22600 | 22650 | 22650 | 22600 | 393 |
| 531 | 20231213 | 112000 | 2228858850 | 22650 | 22600 | 22650 | 22600 | 817 |
| 532 | 20231213 | 111900 | 2210389800 | 22600 | 22600 | 22650 | 22600 | 185 |
| 533 | 20231213 | 111800 | 2206207500 | 22650 | 22650 | 22650 | 22650 | 78 |
| 534 | 20231213 | 111700 | 2204440800 | 22650 | 22650 | 22650 | 22600 | 349 |
| 535 | 20231213 | 111600 | 2196536700 | 22650 | 22700 | 22700 | 22600 | 425 |
| 536 | 20231213 | 111500 | 2186904000 | 22700 | 22700 | 22700 | 22600 | 707 |
| 537 | 20231213 | 111400 | 2170869850 | 22700 | 22600 | 22700 | 22600 | 740 |
| 538 | 20231213 | 111300 | 2154098650 | 22600 | 22600 | 22650 | 22600 | 79 |
| 539 | 20231213 | 111200 | 2152312500 | 22600 | 22600 | 22600 | 22550 | 644 |
| 540 | 20231213 | 111100 | 2137772200 | 22650 | 22550 | 22650 | 22550 | 750 |
| 541 | 20231213 | 111000 | 2120853900 | 22600 | 22600 | 22600 | 22550 | 1544 |
| 542 | 20231213 | 110900 | 2086016400 | 22600 | 22700 | 22800 | 22600 | 3812 |
| 543 | 20231213 | 110800 | 1999509500 | 22700 | 22700 | 22700 | 22700 | 1145 |
| 544 | 20231213 | 110700 | 1973518000 | 22700 | 22700 | 22750 | 22650 | 1882 |
| 545 | 20231213 | 110600 | 1930804500 | 22750 | 22700 | 22750 | 22600 | 1744 |
| 546 | 20231213 | 110500 | 1891230750 | 22700 | 22700 | 22750 | 22600 | 4057 |
| 547 | 20231213 | 110400 | 1799182250 | 22700 | 22550 | 22700 | 22550 | 4633 |
| 548 | 20231213 | 110300 | 1694255400 | 22600 | 22500 | 22600 | 22450 | 2311 |
| 549 | 20231213 | 110200 | 1642263000 | 22450 | 22450 | 22500 | 22450 | 286 |
| 550 | 20231213 | 110100 | 1635841550 | 22450 | 22350 | 22450 | 22350 | 1692 |
| 551 | 20231213 | 110000 | 1597878150 | 22400 | 22400 | 22400 | 22300 | 911 |
| 552 | 20231213 | 105900 | 1577495250 | 22400 | 22450 | 22450 | 22400 | 1509 |
| 553 | 20231213 | 105800 | 1543672200 | 22400 | 22350 | 22400 | 22350 | 1858 |
| 554 | 20231213 | 105700 | 1502063550 | 22350 | 22400 | 22400 | 22350 | 634 |
| 555 | 20231213 | 105600 | 1487892900 | 22350 | 22350 | 22400 | 22300 | 506 |
| 556 | 20231213 | 105500 | 1476573750 | 22350 | 22300 | 22350 | 22300 | 191 |
| 557 | 20231213 | 105400 | 1472310900 | 22300 | 22200 | 22300 | 22200 | 58 |
| 558 | 20231213 | 105300 | 1471019950 | 22350 | 22300 | 22350 | 22200 | 1163 |
| 559 | 20231213 | 105200 | 1445037050 | 22300 | 22250 | 22300 | 22250 | 2125 |
| 560 | 20231213 | 105100 | 1397678700 | 22250 | 22200 | 22250 | 22200 | 509 |
| 561 | 20231213 | 105000 | 1386377500 | 22150 | 22150 | 22200 | 22150 | 946 |
| 562 | 20231213 | 104900 | 1365422850 | 22150 | 22150 | 22150 | 22100 | 65 |
| 563 | 20231213 | 104800 | 1363983750 | 22150 | 22150 | 22150 | 22150 | 73 |
| 564 | 20231213 | 104700 | 1362366800 | 22150 | 22100 | 22150 | 22100 | 265 |
| 565 | 20231213 | 104600 | 1356507750 | 22100 | 22100 | 22100 | 22000 | 804 |
| 566 | 20231213 | 104500 | 1338785350 | 22100 | 22200 | 22200 | 22100 | 64 |
| 567 | 20231213 | 104400 | 1337368500 | 22200 | 22150 | 22200 | 22100 | 329 |
| 568 | 20231213 | 104300 | 1330083650 | 22200 | 22200 | 22200 | 22150 | 181 |
| 569 | 20231213 | 104200 | 1326070450 | 22200 | 22200 | 22200 | 22200 | 32 |
| 570 | 20231213 | 104100 | 1325360050 | 22150 | 22250 | 22250 | 22150 | 568 |
| 571 | 20231213 | 104000 | 1312759350 | 22250 | 22250 | 22250 | 22150 | 158 |
| 572 | 20231213 | 103900 | 1309246500 | 22250 | 22200 | 22250 | 22200 | 1407 |
| 573 | 20231213 | 103800 | 1277954500 | 22150 | 22100 | 22150 | 22000 | 2756 |
| 574 | 20231213 | 103700 | 1217041550 | 22050 | 22100 | 22150 | 22050 | 1315 |
| 575 | 20231213 | 103600 | 1187987850 | 22100 | 22100 | 22100 | 22100 | 21 |
| 576 | 20231213 | 103500 | 1187523750 | 22150 | 22150 | 22200 | 22150 | 609 |
| 577 | 20231213 | 103400 | 1174029900 | 22200 | 22200 | 22200 | 22150 | 525 |
| 578 | 20231213 | 103300 | 1162397250 | 22200 | 22200 | 22250 | 22200 | 381 |
| 579 | 20231213 | 103200 | 1153937950 | 22200 | 22150 | 22200 | 22150 | 937 |
| 580 | 20231213 | 103100 | 1133140500 | 22200 | 22150 | 22200 | 22150 | 179 |
| 581 | 20231213 | 103000 | 1129171400 | 22100 | 22150 | 22150 | 22050 | 500 |
| 582 | 20231213 | 102900 | 1118117850 | 22100 | 22150 | 22150 | 22100 | 436 |
| 583 | 20231213 | 102800 | 1108473700 | 22150 | 22150 | 22200 | 22100 | 551 |
| 584 | 20231213 | 102700 | 1096275450 | 22150 | 22200 | 22200 | 22150 | 608 |
| 585 | 20231213 | 102600 | 1082804650 | 22200 | 22200 | 22250 | 22200 | 1079 |
| 586 | 20231213 | 102500 | 1058849050 | 22200 | 22250 | 22300 | 22200 | 581 |
| 587 | 20231213 | 102400 | 1045933000 | 22250 | 22200 | 22250 | 22200 | 636 |
| 588 | 20231213 | 102300 | 1031795800 | 22250 | 22150 | 22250 | 22150 | 1001 |
| 589 | 20231213 | 102200 | 1009549950 | 22200 | 22200 | 22250 | 22150 | 885 |
| 590 | 20231213 | 102100 | 989908550 | 22200 | 22250 | 22300 | 22200 | 1212 |
| 591 | 20231213 | 102000 | 962908000 | 22300 | 22150 | 22350 | 22100 | 7249 |
| 592 | 20231213 | 101900 | 801667800 | 22100 | 21900 | 22100 | 21900 | 6981 |
| 593 | 20231213 | 101800 | 647974350 | 21900 | 21900 | 21900 | 21850 | 103 |
| 594 | 20231213 | 101700 | 645720400 | 21850 | 21850 | 21900 | 21850 | 190 |
| 595 | 20231213 | 101600 | 641567800 | 21850 | 21850 | 21850 | 21850 | 721 |
| 596 | 20231213 | 101500 | 625813950 | 21850 | 21850 | 21850 | 21800 | 352 |
| 597 | 20231213 | 101400 | 618128700 | 21850 | 21800 | 21850 | 21750 | 467 |
| 598 | 20231213 | 101300 | 607940650 | 21800 | 21800 | 21850 | 21800 | 664 |
| 599 | 20231213 | 101200 | 593463450 | 21800 | 21800 | 21800 | 21800 | 348 |
| 600 | 20231213 | 101100 | 585877050 | 21750 | 21800 | 21800 | 21750 | 85 |
| 601 | 20231213 | 101000 | 584024300 | 21750 | 21750 | 21800 | 21750 | 454 |
| 602 | 20231213 | 100900 | 574145300 | 21750 | 21750 | 21750 | 21750 | 50 |
| 603 | 20231213 | 100800 | 573057800 | 21750 | 21750 | 21750 | 21750 | 144 |
| 604 | 20231213 | 100700 | 569925800 | 21750 | 21750 | 21750 | 21700 | 479 |
| 605 | 20231213 | 100600 | 559530150 | 21700 | 21700 | 21750 | 21700 | 501 |
| 606 | 20231213 | 100500 | 548657900 | 21700 | 21700 | 21750 | 21650 | 267 |
| 607 | 20231213 | 100400 | 542858200 | 21700 | 21750 | 21750 | 21700 | 66 |
| 608 | 20231213 | 100300 | 541425450 | 21700 | 21750 | 21750 | 21700 | 355 |
| 609 | 20231213 | 100200 | 533719400 | 21750 | 21700 | 21750 | 21700 | 222 |
| 610 | 20231213 | 100100 | 528891300 | 21750 | 21700 | 21750 | 21700 | 803 |
| 611 | 20231213 | 100000 | 511441600 | 21750 | 21750 | 21750 | 21750 | 207 |
| 612 | 20231213 | 095900 | 506939350 | 21750 | 21700 | 21750 | 21700 | 296 |
| 613 | 20231213 | 095800 | 500510350 | 21700 | 21750 | 21750 | 21700 | 141 |
| 614 | 20231213 | 095700 | 497448350 | 21750 | 21700 | 21750 | 21700 | 586 |
| 615 | 20231213 | 095600 | 484704550 | 21700 | 21650 | 21700 | 21650 | 734 |
| 616 | 20231213 | 095500 | 468793450 | 21650 | 21650 | 21700 | 21650 | 191 |
| 617 | 20231213 | 095400 | 464655600 | 21650 | 21650 | 21700 | 21650 | 353 |
| 618 | 20231213 | 095300 | 457012600 | 21650 | 21650 | 21650 | 21600 | 38 |
| 619 | 20231213 | 095200 | 456190050 | 21650 | 21650 | 21650 | 21650 | 99 |
| 620 | 20231213 | 095100 | 454046700 | 21600 | 21700 | 21700 | 21600 | 196 |
| 621 | 20231213 | 095000 | 449803500 | 21700 | 21700 | 21700 | 21700 | 44 |
| 622 | 20231213 | 094900 | 448848700 | 21700 | 21700 | 21700 | 21650 | 78 |
| 623 | 20231213 | 094800 | 447157650 | 21700 | 21700 | 21700 | 21700 | 108 |
| 624 | 20231213 | 094700 | 444814050 | 21700 | 21700 | 21700 | 21700 | 53 |
| 625 | 20231213 | 094600 | 443663950 | 21700 | 21700 | 21700 | 21700 | 152 |
| 626 | 20231213 | 094500 | 440365550 | 21700 | 21700 | 21700 | 21650 | 247 |
| 627 | 20231213 | 094400 | 435012200 | 21700 | 21700 | 21700 | 21700 | 61 |
| 628 | 20231213 | 094300 | 433688500 | 21700 | 21700 | 21700 | 21700 | 89 |
| 629 | 20231213 | 094200 | 431757200 | 21700 | 21700 | 21700 | 21650 | 184 |
| 630 | 20231213 | 094100 | 427769100 | 21700 | 21700 | 21700 | 21650 | 34 |
| 631 | 20231213 | 094000 | 427031700 | 21700 | 21700 | 21750 | 21700 | 211 |
| 632 | 20231213 | 093900 | 422449850 | 21750 | 21700 | 21750 | 21700 | 22 |
| 633 | 20231213 | 093800 | 421971450 | 21750 | 21700 | 21750 | 21700 | 470 |
| 634 | 20231213 | 093700 | 411758000 | 21750 | 21700 | 21750 | 21700 | 286 |
| 635 | 20231213 | 093600 | 405540800 | 21700 | 21600 | 21700 | 21600 | 436 |
| 636 | 20231213 | 093500 | 396080700 | 21600 | 21650 | 21650 | 21600 | 125 |
| 637 | 20231213 | 093400 | 393377350 | 21650 | 21600 | 21650 | 21600 | 86 |
| 638 | 20231213 | 093300 | 391518250 | 21600 | 21600 | 21600 | 21600 | 101 |
| 639 | 20231213 | 093200 | 389336650 | 21550 | 21600 | 21600 | 21550 | 66 |
| 640 | 20231213 | 093100 | 387912250 | 21500 | 21500 | 21600 | 21500 | 856 |
| 641 | 20231213 | 093000 | 369505900 | 21500 | 21600 | 21600 | 21500 | 261 |
| 642 | 20231213 | 092900 | 363891850 | 21550 | 21550 | 21600 | 21550 | 440 |
| 643 | 20231213 | 092800 | 354398650 | 21600 | 21600 | 21600 | 21600 | 12 |
| 644 | 20231213 | 092700 | 354139450 | 21600 | 21550 | 21600 | 21550 | 482 |
| 645 | 20231213 | 092600 | 343749200 | 21550 | 21550 | 21550 | 21550 | 150 |
| 646 | 20231213 | 092500 | 340516700 | 21600 | 21500 | 21600 | 21500 | 211 |
| 647 | 20231213 | 092400 | 335972000 | 21550 | 21600 | 21600 | 21550 | 129 |
| 648 | 20231213 | 092300 | 333189250 | 21600 | 21550 | 21600 | 21550 | 111 |
| 649 | 20231213 | 092200 | 330796650 | 21600 | 21600 | 21600 | 21550 | 275 |
| 650 | 20231213 | 092100 | 324863150 | 21550 | 21550 | 21600 | 21550 | 384 |
| 651 | 20231213 | 092000 | 316587800 | 21600 | 21650 | 21650 | 21600 | 265 |
| 652 | 20231213 | 091900 | 310859400 | 21650 | 21700 | 21700 | 21600 | 459 |
| 653 | 20231213 | 091800 | 300928500 | 21700 | 21700 | 21700 | 21650 | 574 |
| 654 | 20231213 | 091700 | 288483400 | 21700 | 21750 | 21750 | 21650 | 482 |
| 655 | 20231213 | 091600 | 278025850 | 21750 | 21700 | 21750 | 21650 | 411 |
| 656 | 20231213 | 091500 | 269122700 | 21750 | 21700 | 21750 | 21650 | 133 |
| 657 | 20231213 | 091400 | 266236450 | 21700 | 21750 | 21750 | 21650 | 22 |
| 658 | 20231213 | 091300 | 265758750 | 21700 | 21650 | 21700 | 21600 | 491 |
| 659 | 20231213 | 091200 | 255128100 | 21650 | 21800 | 21800 | 21650 | 1233 |
| 660 | 20231213 | 091100 | 228369250 | 21800 | 21750 | 21800 | 21700 | 564 |
| 661 | 20231213 | 091000 | 216092050 | 21750 | 21750 | 21750 | 21750 | 1426 |
| 662 | 20231213 | 090900 | 185076550 | 21750 | 21650 | 21750 | 21650 | 1058 |
| 663 | 20231213 | 090800 | 162121200 | 21700 | 21550 | 21700 | 21500 | 1250 |
| 664 | 20231213 | 090700 | 135140100 | 21550 | 21550 | 21550 | 21550 | 99 |
| 665 | 20231213 | 090600 | 133006650 | 21550 | 21500 | 21550 | 21500 | 123 |
| 666 | 20231213 | 090500 | 130359600 | 21500 | 21500 | 21550 | 21450 | 351 |
| 667 | 20231213 | 090400 | 122812150 | 21550 | 21450 | 21550 | 21450 | 200 |
| 668 | 20231213 | 090300 | 118507550 | 21500 | 21550 | 21550 | 21400 | 392 |
| 669 | 20231213 | 090200 | 110084850 | 21550 | 21400 | 21550 | 21400 | 1650 |
| 670 | 20231213 | 090100 | 74694600 | 21400 | 21400 | 21450 | 21400 | 1209 |
| 671 | 20231213 | 090000 | 48789000 | 21650 | 21700 | 21700 | 21300 | 2254 |