36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 201800 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 8137 |
| 3 | 20231215 | 201700 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 4 | 20231215 | 201600 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 5 | 20231215 | 201500 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 6 | 20231215 | 201400 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 7 | 20231215 | 201300 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 8 | 20231215 | 201200 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 9 | 20231215 | 201100 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 10 | 20231215 | 201000 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 11 | 20231215 | 200900 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 12 | 20231215 | 200800 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 13 | 20231215 | 200700 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 14 | 20231215 | 200600 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 15 | 20231215 | 200500 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 16 | 20231215 | 200400 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 17 | 20231215 | 200300 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 18 | 20231215 | 200200 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 19 | 20231215 | 200100 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 20 | 20231215 | 200000 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 21 | 20231215 | 195900 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 22 | 20231215 | 195800 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 23 | 20231215 | 195700 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 24 | 20231215 | 195600 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 25 | 20231215 | 195500 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 26 | 20231215 | 195400 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 27 | 20231215 | 195300 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 28 | 20231215 | 195200 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 29 | 20231215 | 195100 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 30 | 20231215 | 195000 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 31 | 20231215 | 194900 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 32 | 20231215 | 194800 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 8137 |
| 33 | 20231215 | 194700 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 34 | 20231215 | 194600 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 35 | 20231215 | 194500 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 36 | 20231215 | 194400 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 37 | 20231215 | 194300 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 38 | 20231215 | 194200 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 39 | 20231215 | 194100 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 40 | 20231215 | 194000 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 41 | 20231215 | 193900 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 42 | 20231215 | 193800 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 43 | 20231215 | 193700 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 44 | 20231215 | 193600 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 45 | 20231215 | 193500 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 46 | 20231215 | 193400 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 47 | 20231215 | 193300 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 48 | 20231215 | 193200 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 49 | 20231215 | 193100 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 50 | 20231215 | 193000 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 51 | 20231215 | 192900 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 52 | 20231215 | 192800 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 53 | 20231215 | 192700 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 54 | 20231215 | 192600 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 55 | 20231215 | 192500 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 56 | 20231215 | 192400 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 57 | 20231215 | 192300 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 58 | 20231215 | 192200 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 59 | 20231215 | 192100 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 60 | 20231215 | 192000 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 61 | 20231215 | 191900 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 62 | 20231215 | 191800 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 8137 |
| 63 | 20231215 | 191700 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 64 | 20231215 | 191600 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 65 | 20231215 | 191500 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 66 | 20231215 | 191400 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 67 | 20231215 | 191300 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 68 | 20231215 | 191200 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 69 | 20231215 | 191100 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 70 | 20231215 | 191000 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 71 | 20231215 | 190900 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 72 | 20231215 | 190800 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 73 | 20231215 | 190700 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 74 | 20231215 | 190600 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 75 | 20231215 | 190500 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 76 | 20231215 | 190400 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 77 | 20231215 | 190300 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 78 | 20231215 | 190200 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 79 | 20231215 | 190100 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 80 | 20231215 | 190000 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 81 | 20231215 | 185900 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 82 | 20231215 | 185800 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 83 | 20231215 | 185700 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 84 | 20231215 | 185600 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 85 | 20231215 | 185500 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 86 | 20231215 | 185400 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 87 | 20231215 | 185300 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 88 | 20231215 | 185200 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 89 | 20231215 | 185100 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 90 | 20231215 | 185000 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 91 | 20231215 | 184900 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 92 | 20231215 | 184800 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 8137 |
| 93 | 20231215 | 184700 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 94 | 20231215 | 184600 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 95 | 20231215 | 184500 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 96 | 20231215 | 184400 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 97 | 20231215 | 184300 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 98 | 20231215 | 184200 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 99 | 20231215 | 184100 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 100 | 20231215 | 184000 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 101 | 20231215 | 183900 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 102 | 20231215 | 183800 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 103 | 20231215 | 183700 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 104 | 20231215 | 183600 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 105 | 20231215 | 183500 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 106 | 20231215 | 183400 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 107 | 20231215 | 183300 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 108 | 20231215 | 183200 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 109 | 20231215 | 183100 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 110 | 20231215 | 183000 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 111 | 20231215 | 182900 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 112 | 20231215 | 182800 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 113 | 20231215 | 182700 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 114 | 20231215 | 182600 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 115 | 20231215 | 182500 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 116 | 20231215 | 182400 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 117 | 20231215 | 182300 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 118 | 20231215 | 182200 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 119 | 20231215 | 182100 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 120 | 20231215 | 182000 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 121 | 20231215 | 181900 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 122 | 20231215 | 181800 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 8137 |
| 123 | 20231215 | 181700 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 124 | 20231215 | 181600 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 125 | 20231215 | 181500 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 126 | 20231215 | 181400 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 127 | 20231215 | 181300 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 128 | 20231215 | 181200 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 129 | 20231215 | 181100 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 130 | 20231215 | 181000 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 131 | 20231215 | 180900 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 132 | 20231215 | 180800 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 133 | 20231215 | 180700 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 134 | 20231215 | 180600 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 135 | 20231215 | 180500 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 136 | 20231215 | 180400 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 137 | 20231215 | 180300 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 138 | 20231215 | 180200 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 139 | 20231215 | 180100 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 140 | 20231215 | 180000 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 141 | 20231215 | 175900 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 142 | 20231215 | 175800 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 143 | 20231215 | 175700 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 144 | 20231215 | 175600 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 145 | 20231215 | 175500 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 146 | 20231215 | 175400 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 147 | 20231215 | 175300 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 148 | 20231215 | 175200 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 149 | 20231215 | 175100 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 150 | 20231215 | 175000 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 151 | 20231215 | 174900 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 152 | 20231215 | 174800 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 8137 |
| 153 | 20231215 | 174700 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 154 | 20231215 | 174600 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 155 | 20231215 | 174500 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 156 | 20231215 | 174400 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 157 | 20231215 | 174300 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 158 | 20231215 | 174200 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 159 | 20231215 | 174100 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 160 | 20231215 | 174000 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 161 | 20231215 | 173900 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 162 | 20231215 | 173800 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 163 | 20231215 | 173700 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 164 | 20231215 | 173600 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 165 | 20231215 | 173500 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 166 | 20231215 | 173400 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 167 | 20231215 | 173300 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 168 | 20231215 | 173200 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 169 | 20231215 | 173100 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 170 | 20231215 | 173000 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 171 | 20231215 | 172900 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 172 | 20231215 | 172800 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 173 | 20231215 | 172700 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 174 | 20231215 | 172600 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 175 | 20231215 | 172500 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 176 | 20231215 | 172400 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 177 | 20231215 | 172300 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 178 | 20231215 | 172200 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 179 | 20231215 | 172100 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 180 | 20231215 | 172000 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 181 | 20231215 | 171900 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 182 | 20231215 | 171800 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 8137 |
| 183 | 20231215 | 171700 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 184 | 20231215 | 171600 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 185 | 20231215 | 171500 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 186 | 20231215 | 171400 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 187 | 20231215 | 171300 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 188 | 20231215 | 171200 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 189 | 20231215 | 171100 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 190 | 20231215 | 171000 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 191 | 20231215 | 170900 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 192 | 20231215 | 170800 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 193 | 20231215 | 170700 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 194 | 20231215 | 170600 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 195 | 20231215 | 170500 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 196 | 20231215 | 170400 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 197 | 20231215 | 170300 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 198 | 20231215 | 170200 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 199 | 20231215 | 170100 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 200 | 20231215 | 170000 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 201 | 20231215 | 165900 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 202 | 20231215 | 165800 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 203 | 20231215 | 165700 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 204 | 20231215 | 165600 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 205 | 20231215 | 165500 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 206 | 20231215 | 165400 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 207 | 20231215 | 165300 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 208 | 20231215 | 165200 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 209 | 20231215 | 165100 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 210 | 20231215 | 165000 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 211 | 20231215 | 164900 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 212 | 20231215 | 164800 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 8137 |
| 213 | 20231215 | 164700 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 214 | 20231215 | 164600 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 215 | 20231215 | 164500 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 216 | 20231215 | 164400 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 217 | 20231215 | 164300 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 218 | 20231215 | 164200 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 219 | 20231215 | 164100 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 220 | 20231215 | 164000 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 221 | 20231215 | 163900 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 222 | 20231215 | 163800 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 223 | 20231215 | 163700 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 224 | 20231215 | 163600 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 225 | 20231215 | 163500 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 226 | 20231215 | 163400 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 227 | 20231215 | 163300 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 228 | 20231215 | 163200 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 229 | 20231215 | 163100 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 230 | 20231215 | 163000 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 231 | 20231215 | 162900 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 232 | 20231215 | 162800 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 233 | 20231215 | 162700 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 234 | 20231215 | 162600 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 235 | 20231215 | 162500 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 236 | 20231215 | 162400 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 237 | 20231215 | 162300 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 238 | 20231215 | 162200 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 239 | 20231215 | 162100 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 240 | 20231215 | 162000 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 241 | 20231215 | 161900 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 242 | 20231215 | 161800 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 8137 |
| 243 | 20231215 | 161700 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 244 | 20231215 | 161600 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 245 | 20231215 | 161500 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 246 | 20231215 | 161400 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 247 | 20231215 | 161300 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 248 | 20231215 | 161200 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 249 | 20231215 | 161100 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 250 | 20231215 | 161000 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 251 | 20231215 | 160900 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 252 | 20231215 | 160800 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 253 | 20231215 | 160700 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 254 | 20231215 | 160600 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 255 | 20231215 | 160500 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 256 | 20231215 | 160400 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 257 | 20231215 | 160300 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 258 | 20231215 | 160200 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 259 | 20231215 | 160100 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 260 | 20231215 | 160000 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 261 | 20231215 | 155900 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 262 | 20231215 | 155800 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 263 | 20231215 | 155700 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 264 | 20231215 | 155600 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 265 | 20231215 | 155500 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 266 | 20231215 | 155400 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 267 | 20231215 | 155300 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 268 | 20231215 | 155200 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 269 | 20231215 | 155100 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 270 | 20231215 | 155000 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 271 | 20231215 | 154900 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 272 | 20231215 | 154800 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 8137 |
| 273 | 20231215 | 154700 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 274 | 20231215 | 154600 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 275 | 20231215 | 154500 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 276 | 20231215 | 154400 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 277 | 20231215 | 154300 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 278 | 20231215 | 154200 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 279 | 20231215 | 154100 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 280 | 20231215 | 154000 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 281 | 20231215 | 153900 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 282 | 20231215 | 153800 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 283 | 20231215 | 153700 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 284 | 20231215 | 153600 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 285 | 20231215 | 153500 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 286 | 20231215 | 153400 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 287 | 20231215 | 153300 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 288 | 20231215 | 153200 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 289 | 20231215 | 153100 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 290 | 20231215 | 153000 | 7210929400 | 20100 | 20100 | 20100 | 20100 | 8137 |
| 291 | 20231215 | 152900 | 7047375700 | 20100 | 20100 | 20100 | 20100 | 0 |
| 292 | 20231215 | 152800 | 7047375700 | 20100 | 20100 | 20100 | 20100 | 0 |
| 293 | 20231215 | 152700 | 7047375700 | 20100 | 20100 | 20100 | 20100 | 0 |
| 294 | 20231215 | 152600 | 7047375700 | 20100 | 20100 | 20100 | 20100 | 0 |
| 295 | 20231215 | 152500 | 7047375700 | 20100 | 20100 | 20100 | 20100 | 0 |
| 296 | 20231215 | 152400 | 7047375700 | 20100 | 20100 | 20100 | 20100 | 0 |
| 297 | 20231215 | 152300 | 7047375700 | 20100 | 20100 | 20100 | 20100 | 0 |
| 298 | 20231215 | 152200 | 7047375700 | 20100 | 20100 | 20100 | 20100 | 0 |
| 299 | 20231215 | 152100 | 7047375700 | 20100 | 20100 | 20100 | 20100 | 0 |
| 300 | 20231215 | 152000 | 7047375700 | 20100 | 20100 | 20100 | 20100 | 0 |
| 301 | 20231215 | 151900 | 7047375700 | 20100 | 20150 | 20150 | 20100 | 2320 |
| 302 | 20231215 | 151800 | 7000663500 | 20150 | 20100 | 20150 | 20100 | 786 |
| 303 | 20231215 | 151700 | 6984848650 | 20150 | 20150 | 20150 | 20100 | 480 |
| 304 | 20231215 | 151600 | 6975196850 | 20150 | 20050 | 20150 | 20050 | 1001 |
| 305 | 20231215 | 151500 | 6955082200 | 20050 | 20100 | 20100 | 20050 | 449 |
| 306 | 20231215 | 151400 | 6946071900 | 20100 | 20150 | 20150 | 20050 | 1178 |
| 307 | 20231215 | 151300 | 6922393100 | 20150 | 20100 | 20150 | 20100 | 118 |
| 308 | 20231215 | 151200 | 6920016000 | 20100 | 20150 | 20150 | 20100 | 970 |
| 309 | 20231215 | 151100 | 6900514650 | 20100 | 20150 | 20150 | 20100 | 749 |
| 310 | 20231215 | 151000 | 6885453450 | 20150 | 20150 | 20150 | 20100 | 109 |
| 311 | 20231215 | 150900 | 6883257150 | 20150 | 20150 | 20200 | 20150 | 275 |
| 312 | 20231215 | 150800 | 6877712900 | 20200 | 20200 | 20200 | 20150 | 1075 |
| 313 | 20231215 | 150700 | 6856047850 | 20200 | 20200 | 20200 | 20150 | 284 |
| 314 | 20231215 | 150600 | 6850321300 | 20200 | 20250 | 20250 | 20150 | 1768 |
| 315 | 20231215 | 150500 | 6814607900 | 20250 | 20200 | 20250 | 20200 | 233 |
| 316 | 20231215 | 150400 | 6809892350 | 20250 | 20250 | 20250 | 20250 | 258 |
| 317 | 20231215 | 150300 | 6804667850 | 20250 | 20250 | 20250 | 20200 | 689 |
| 318 | 20231215 | 150200 | 6790715650 | 20250 | 20300 | 20300 | 20250 | 83 |
| 319 | 20231215 | 150100 | 6789032400 | 20300 | 20250 | 20300 | 20250 | 845 |
| 320 | 20231215 | 150000 | 6771904100 | 20300 | 20300 | 20300 | 20250 | 274 |
| 321 | 20231215 | 145900 | 6766342400 | 20300 | 20300 | 20350 | 20300 | 608 |
| 322 | 20231215 | 145800 | 6753999950 | 20300 | 20200 | 20300 | 20200 | 1147 |
| 323 | 20231215 | 145700 | 6730750550 | 20250 | 20200 | 20250 | 20150 | 193 |
| 324 | 20231215 | 145600 | 6726852350 | 20200 | 20200 | 20250 | 20200 | 377 |
| 325 | 20231215 | 145500 | 6719234650 | 20200 | 20200 | 20200 | 20200 | 79 |
| 326 | 20231215 | 145400 | 6717638850 | 20200 | 20200 | 20200 | 20200 | 87 |
| 327 | 20231215 | 145300 | 6715881450 | 20150 | 20200 | 20250 | 20150 | 967 |
| 328 | 20231215 | 145200 | 6696346900 | 20200 | 20200 | 20200 | 20200 | 121 |
| 329 | 20231215 | 145100 | 6693902700 | 20200 | 20200 | 20200 | 20150 | 129 |
| 330 | 20231215 | 145000 | 6691297150 | 20150 | 20150 | 20200 | 20150 | 594 |
| 331 | 20231215 | 144900 | 6679326450 | 20100 | 20100 | 20150 | 20100 | 372 |
| 332 | 20231215 | 144800 | 6671847750 | 20100 | 20150 | 20150 | 20100 | 323 |
| 333 | 20231215 | 144700 | 6665351650 | 20150 | 20150 | 20150 | 20100 | 432 |
| 334 | 20231215 | 144600 | 6656664650 | 20150 | 20150 | 20150 | 20100 | 1052 |
| 335 | 20231215 | 144500 | 6635510700 | 20100 | 20200 | 20200 | 20100 | 416 |
| 336 | 20231215 | 144400 | 6627124150 | 20200 | 20200 | 20200 | 20200 | 85 |
| 337 | 20231215 | 144300 | 6625407150 | 20200 | 20150 | 20200 | 20150 | 406 |
| 338 | 20231215 | 144200 | 6617219950 | 20200 | 20150 | 20200 | 20150 | 356 |
| 339 | 20231215 | 144100 | 6610044850 | 20150 | 20150 | 20150 | 20150 | 409 |
| 340 | 20231215 | 144000 | 6601803500 | 20150 | 20150 | 20150 | 20150 | 75 |
| 341 | 20231215 | 143900 | 6600292250 | 20150 | 20150 | 20150 | 20100 | 229 |
| 342 | 20231215 | 143800 | 6595678800 | 20100 | 20100 | 20100 | 20100 | 157 |
| 343 | 20231215 | 143700 | 6592523100 | 20150 | 20100 | 20150 | 20100 | 575 |
| 344 | 20231215 | 143600 | 6580952500 | 20100 | 20050 | 20100 | 20050 | 579 |
| 345 | 20231215 | 143500 | 6569314700 | 20050 | 20100 | 20100 | 20050 | 50 |
| 346 | 20231215 | 143400 | 6568309950 | 20000 | 20100 | 20100 | 20000 | 1827 |
| 347 | 20231215 | 143300 | 6531758400 | 20100 | 20100 | 20100 | 20100 | 41 |
| 348 | 20231215 | 143200 | 6530934300 | 20100 | 20100 | 20100 | 20000 | 605 |
| 349 | 20231215 | 143100 | 6518817000 | 20050 | 20150 | 20150 | 20050 | 1804 |
| 350 | 20231215 | 143000 | 6482573250 | 20150 | 20150 | 20150 | 20100 | 262 |
| 351 | 20231215 | 142900 | 6477298950 | 20200 | 20200 | 20200 | 20200 | 66 |
| 352 | 20231215 | 142800 | 6475965750 | 20150 | 20150 | 20200 | 20150 | 222 |
| 353 | 20231215 | 142700 | 6471490200 | 20150 | 20150 | 20200 | 20150 | 350 |
| 354 | 20231215 | 142600 | 6464433800 | 20200 | 20200 | 20200 | 20200 | 79 |
| 355 | 20231215 | 142500 | 6462838000 | 20150 | 20200 | 20200 | 20100 | 493 |
| 356 | 20231215 | 142400 | 6452909650 | 20150 | 20150 | 20150 | 20100 | 281 |
| 357 | 20231215 | 142300 | 6447248500 | 20150 | 20150 | 20200 | 20150 | 580 |
| 358 | 20231215 | 142200 | 6435551900 | 20100 | 20100 | 20150 | 20100 | 147 |
| 359 | 20231215 | 142100 | 6432592750 | 20150 | 20150 | 20150 | 20150 | 316 |
| 360 | 20231215 | 142000 | 6426225350 | 20100 | 20100 | 20100 | 20100 | 68 |
| 361 | 20231215 | 141900 | 6424858550 | 20050 | 20100 | 20100 | 20050 | 131 |
| 362 | 20231215 | 141800 | 6422225700 | 20100 | 20100 | 20100 | 20050 | 105 |
| 363 | 20231215 | 141700 | 6420116700 | 20000 | 20050 | 20050 | 20000 | 435 |
| 364 | 20231215 | 141600 | 6411399250 | 20050 | 20050 | 20100 | 20050 | 45 |
| 365 | 20231215 | 141500 | 6410496500 | 20100 | 20050 | 20100 | 20000 | 765 |
| 366 | 20231215 | 141400 | 6395188800 | 20100 | 20050 | 20100 | 20000 | 195 |
| 367 | 20231215 | 141300 | 6391280950 | 20100 | 20150 | 20150 | 20000 | 340 |
| 368 | 20231215 | 141200 | 6384465600 | 20150 | 20050 | 20150 | 20050 | 201 |
| 369 | 20231215 | 141100 | 6380435450 | 20100 | 20100 | 20100 | 20050 | 358 |
| 370 | 20231215 | 141000 | 6373241150 | 20100 | 20100 | 20100 | 20050 | 172 |
| 371 | 20231215 | 140900 | 6369786650 | 20100 | 20100 | 20100 | 20100 | 1003 |
| 372 | 20231215 | 140800 | 6349626350 | 20100 | 20100 | 20200 | 20000 | 2237 |
| 373 | 20231215 | 140700 | 6304515900 | 20100 | 20050 | 20100 | 20050 | 1182 |
| 374 | 20231215 | 140600 | 6280813050 | 20050 | 19990 | 20050 | 19990 | 118 |
| 375 | 20231215 | 140500 | 6278450550 | 20050 | 20000 | 20050 | 19990 | 366 |
| 376 | 20231215 | 140400 | 6271122840 | 20000 | 20000 | 20050 | 20000 | 473 |
| 377 | 20231215 | 140300 | 6261659040 | 19990 | 20050 | 20050 | 19990 | 528 |
| 378 | 20231215 | 140200 | 6251096710 | 20050 | 19990 | 20050 | 19980 | 290 |
| 379 | 20231215 | 140100 | 6245298470 | 19980 | 20050 | 20050 | 19980 | 916 |
| 380 | 20231215 | 140000 | 6226990260 | 20050 | 20050 | 20050 | 20050 | 207 |
| 381 | 20231215 | 135900 | 6222839910 | 20050 | 20000 | 20050 | 19990 | 509 |
| 382 | 20231215 | 135800 | 6212664860 | 20000 | 19990 | 20000 | 19990 | 911 |
| 383 | 20231215 | 135700 | 6194452650 | 19990 | 19990 | 19990 | 19990 | 190 |
| 384 | 20231215 | 135600 | 6190654550 | 19990 | 20000 | 20000 | 19990 | 407 |
| 385 | 20231215 | 135500 | 6182518370 | 20000 | 20000 | 20000 | 19990 | 381 |
| 386 | 20231215 | 135400 | 6174898980 | 20050 | 20050 | 20050 | 20050 | 465 |
| 387 | 20231215 | 135300 | 6165575730 | 20050 | 19990 | 20050 | 19990 | 51 |
| 388 | 20231215 | 135200 | 6164556180 | 19990 | 19990 | 19990 | 19990 | 518 |
| 389 | 20231215 | 135100 | 6154201360 | 19990 | 20000 | 20000 | 19990 | 1054 |
| 390 | 20231215 | 135000 | 6133121500 | 20000 | 20000 | 20000 | 20000 | 42 |
| 391 | 20231215 | 134900 | 6132281500 | 20000 | 20000 | 20050 | 20000 | 59 |
| 392 | 20231215 | 134800 | 6131101250 | 20000 | 19990 | 20050 | 19990 | 388 |
| 393 | 20231215 | 134700 | 6123340040 | 19990 | 19980 | 19990 | 19980 | 309 |
| 394 | 20231215 | 134600 | 6117164780 | 20000 | 20100 | 20100 | 19980 | 1733 |
| 395 | 20231215 | 134500 | 6082473700 | 20100 | 19980 | 20100 | 19980 | 311 |
| 396 | 20231215 | 134400 | 6076243260 | 19980 | 19970 | 20000 | 19970 | 259 |
| 397 | 20231215 | 134300 | 6071068990 | 19970 | 19960 | 19970 | 19890 | 2573 |
| 398 | 20231215 | 134200 | 6019845920 | 19900 | 19900 | 19970 | 19890 | 2261 |
| 399 | 20231215 | 134100 | 5974822420 | 19890 | 19990 | 19990 | 19890 | 6519 |
| 400 | 20231215 | 134000 | 5844837060 | 19990 | 20050 | 20050 | 19990 | 2150 |
| 401 | 20231215 | 133900 | 5801839800 | 20050 | 20000 | 20050 | 20000 | 2804 |
| 402 | 20231215 | 133800 | 5745754450 | 20100 | 20050 | 20100 | 20050 | 551 |
| 403 | 20231215 | 133700 | 5734706850 | 20100 | 20050 | 20100 | 20000 | 1082 |
| 404 | 20231215 | 133600 | 5713040200 | 20050 | 20100 | 20100 | 20050 | 779 |
| 405 | 20231215 | 133500 | 5697420200 | 20050 | 20100 | 20100 | 20050 | 575 |
| 406 | 20231215 | 133400 | 5685888800 | 20100 | 20100 | 20100 | 20100 | 59 |
| 407 | 20231215 | 133300 | 5684702900 | 20100 | 20050 | 20100 | 20050 | 776 |
| 408 | 20231215 | 133200 | 5669141100 | 20050 | 20100 | 20100 | 20050 | 632 |
| 409 | 20231215 | 133100 | 5656443400 | 20100 | 20150 | 20150 | 20100 | 580 |
| 410 | 20231215 | 133000 | 5644785150 | 20150 | 20100 | 20150 | 20100 | 653 |
| 411 | 20231215 | 132900 | 5631644200 | 20100 | 20100 | 20100 | 20100 | 0 |
| 412 | 20231215 | 132800 | 5631644200 | 20100 | 20200 | 20200 | 20100 | 145 |
| 413 | 20231215 | 132700 | 5628726000 | 20150 | 20150 | 20200 | 20150 | 186 |
| 414 | 20231215 | 132600 | 5624977700 | 20150 | 20200 | 20200 | 20150 | 1650 |
| 415 | 20231215 | 132500 | 5591682350 | 20200 | 20250 | 20250 | 20200 | 223 |
| 416 | 20231215 | 132400 | 5587177700 | 20200 | 20200 | 20200 | 20200 | 20 |
| 417 | 20231215 | 132300 | 5586773700 | 20100 | 20150 | 20150 | 20100 | 400 |
| 418 | 20231215 | 132200 | 5578733600 | 20100 | 20150 | 20150 | 20100 | 397 |
| 419 | 20231215 | 132100 | 5570734150 | 20150 | 20100 | 20150 | 20050 | 288 |
| 420 | 20231215 | 132000 | 5564935500 | 20050 | 20100 | 20100 | 20050 | 183 |
| 421 | 20231215 | 131900 | 5561259900 | 20100 | 20050 | 20150 | 20000 | 5197 |
| 422 | 20231215 | 131800 | 5457182700 | 20050 | 20100 | 20100 | 20050 | 1349 |
| 423 | 20231215 | 131700 | 5430119300 | 20150 | 20100 | 20150 | 20100 | 1248 |
| 424 | 20231215 | 131600 | 5405025350 | 20050 | 20100 | 20100 | 20050 | 546 |
| 425 | 20231215 | 131500 | 5394059200 | 20100 | 20100 | 20100 | 20100 | 550 |
| 426 | 20231215 | 131400 | 5383004200 | 20150 | 20150 | 20150 | 20100 | 691 |
| 427 | 20231215 | 131300 | 5369103300 | 20250 | 20150 | 20250 | 20150 | 351 |
| 428 | 20231215 | 131200 | 5361995800 | 20150 | 20150 | 20200 | 20100 | 673 |
| 429 | 20231215 | 131100 | 5348444750 | 20200 | 20100 | 20200 | 20100 | 670 |
| 430 | 20231215 | 131000 | 5334974750 | 20150 | 20150 | 20150 | 20100 | 92 |
| 431 | 20231215 | 130900 | 5333121950 | 20100 | 20150 | 20200 | 20100 | 620 |
| 432 | 20231215 | 130800 | 5320645600 | 20150 | 20050 | 20150 | 20050 | 627 |
| 433 | 20231215 | 130700 | 5308060350 | 20050 | 20100 | 20100 | 20000 | 1523 |
| 434 | 20231215 | 130600 | 5277528850 | 20050 | 20150 | 20250 | 20050 | 1261 |
| 435 | 20231215 | 130500 | 5252205500 | 20200 | 20200 | 20250 | 20050 | 3395 |
| 436 | 20231215 | 130400 | 5183927300 | 20150 | 20150 | 20150 | 20100 | 2104 |
| 437 | 20231215 | 130300 | 5141565100 | 20150 | 20150 | 20150 | 20100 | 3527 |
| 438 | 20231215 | 130200 | 5070642150 | 20150 | 20150 | 20200 | 20150 | 575 |
| 439 | 20231215 | 130100 | 5059050800 | 20150 | 20150 | 20200 | 20150 | 522 |
| 440 | 20231215 | 130000 | 5048525000 | 20150 | 20200 | 20200 | 20150 | 75 |
| 441 | 20231215 | 125900 | 5047013250 | 20150 | 20200 | 20200 | 20150 | 486 |
| 442 | 20231215 | 125800 | 5037203850 | 20250 | 20250 | 20250 | 20250 | 0 |
| 443 | 20231215 | 125700 | 5037203850 | 20250 | 20200 | 20250 | 20200 | 174 |
| 444 | 20231215 | 125600 | 5033683450 | 20200 | 20200 | 20200 | 20200 | 134 |
| 445 | 20231215 | 125500 | 5030976650 | 20200 | 20200 | 20200 | 20150 | 336 |
| 446 | 20231215 | 125400 | 5024200500 | 20250 | 20200 | 20250 | 20150 | 1083 |
| 447 | 20231215 | 125300 | 5002353900 | 20200 | 20200 | 20200 | 20200 | 1000 |
| 448 | 20231215 | 125200 | 4982153900 | 20200 | 20300 | 20300 | 20200 | 169 |
| 449 | 20231215 | 125100 | 4978731900 | 20300 | 20250 | 20300 | 20250 | 6 |
| 450 | 20231215 | 125000 | 4978610300 | 20250 | 20200 | 20250 | 20150 | 484 |
| 451 | 20231215 | 124900 | 4968830800 | 20200 | 20200 | 20200 | 20200 | 0 |
| 452 | 20231215 | 124800 | 4968830800 | 20200 | 20250 | 20250 | 20200 | 721 |
| 453 | 20231215 | 124700 | 4954255800 | 20300 | 20250 | 20300 | 20250 | 97 |
| 454 | 20231215 | 124600 | 4952291300 | 20250 | 20300 | 20300 | 20250 | 230 |
| 455 | 20231215 | 124500 | 4947627300 | 20350 | 20350 | 20350 | 20300 | 1711 |
| 456 | 20231215 | 124400 | 4912867550 | 20350 | 20350 | 20350 | 20350 | 41 |
| 457 | 20231215 | 124300 | 4912033200 | 20300 | 20300 | 20300 | 20250 | 149 |
| 458 | 20231215 | 124200 | 4909008550 | 20300 | 20250 | 20350 | 20250 | 857 |
| 459 | 20231215 | 124100 | 4891653950 | 20250 | 20250 | 20350 | 20250 | 1564 |
| 460 | 20231215 | 124000 | 4859982850 | 20250 | 20250 | 20300 | 20250 | 2430 |
| 461 | 20231215 | 123900 | 4810699700 | 20250 | 20150 | 20250 | 20150 | 1764 |
| 462 | 20231215 | 123800 | 4775076550 | 20150 | 20200 | 20200 | 20050 | 4770 |
| 463 | 20231215 | 123700 | 4679104800 | 20200 | 20400 | 20400 | 20200 | 8816 |
| 464 | 20231215 | 123600 | 4500368450 | 20400 | 20450 | 20450 | 20400 | 857 |
| 465 | 20231215 | 123500 | 4482866050 | 20450 | 20450 | 20450 | 20450 | 5 |
| 466 | 20231215 | 123400 | 4482763800 | 20450 | 20400 | 20450 | 20350 | 577 |
| 467 | 20231215 | 123300 | 4471002000 | 20400 | 20400 | 20400 | 20400 | 3 |
| 468 | 20231215 | 123200 | 4470940800 | 20400 | 20350 | 20400 | 20350 | 131 |
| 469 | 20231215 | 123100 | 4468273900 | 20350 | 20350 | 20400 | 20350 | 143 |
| 470 | 20231215 | 123000 | 4465359500 | 20350 | 20400 | 20400 | 20350 | 81 |
| 471 | 20231215 | 122900 | 4463709850 | 20400 | 20400 | 20400 | 20400 | 770 |
| 472 | 20231215 | 122800 | 4448001850 | 20400 | 20400 | 20400 | 20400 | 167 |
| 473 | 20231215 | 122700 | 4444595050 | 20450 | 20450 | 20450 | 20450 | 13 |
| 474 | 20231215 | 122600 | 4444329200 | 20350 | 20350 | 20350 | 20350 | 224 |
| 475 | 20231215 | 122500 | 4439770800 | 20350 | 20300 | 20400 | 20300 | 1463 |
| 476 | 20231215 | 122400 | 4410024700 | 20300 | 20400 | 20400 | 20300 | 2858 |
| 477 | 20231215 | 122300 | 4351897950 | 20350 | 20350 | 20400 | 20350 | 454 |
| 478 | 20231215 | 122200 | 4342653150 | 20350 | 20400 | 20400 | 20350 | 1011 |
| 479 | 20231215 | 122100 | 4322078900 | 20400 | 20400 | 20400 | 20350 | 626 |
| 480 | 20231215 | 122000 | 4309318000 | 20400 | 20400 | 20400 | 20400 | 304 |
| 481 | 20231215 | 121900 | 4303116400 | 20400 | 20450 | 20450 | 20400 | 1199 |
| 482 | 20231215 | 121800 | 4278654050 | 20450 | 20450 | 20450 | 20450 | 23 |
| 483 | 20231215 | 121700 | 4278183700 | 20500 | 20500 | 20500 | 20500 | 2 |
| 484 | 20231215 | 121600 | 4278142700 | 20400 | 20450 | 20500 | 20400 | 1004 |
| 485 | 20231215 | 121500 | 4257658500 | 20450 | 20450 | 20500 | 20400 | 2783 |
| 486 | 20231215 | 121400 | 4200830250 | 20450 | 20450 | 20500 | 20450 | 361 |
| 487 | 20231215 | 121300 | 4193445300 | 20500 | 20500 | 20500 | 20450 | 107 |
| 488 | 20231215 | 121200 | 4191251850 | 20550 | 20450 | 20550 | 20450 | 12 |
| 489 | 20231215 | 121100 | 4191006350 | 20550 | 20550 | 20550 | 20400 | 689 |
| 490 | 20231215 | 121000 | 4176917350 | 20450 | 20500 | 20500 | 20450 | 2280 |
| 491 | 20231215 | 120900 | 4130281350 | 20500 | 20500 | 20550 | 20450 | 621 |
| 492 | 20231215 | 120800 | 4117546250 | 20500 | 20500 | 20500 | 20500 | 203 |
| 493 | 20231215 | 120700 | 4113384750 | 20500 | 20500 | 20550 | 20500 | 1579 |
| 494 | 20231215 | 120600 | 4081015200 | 20500 | 20550 | 20600 | 20500 | 445 |
| 495 | 20231215 | 120500 | 4071886750 | 20550 | 20500 | 20550 | 20500 | 272 |
| 496 | 20231215 | 120400 | 4066300550 | 20550 | 20600 | 20600 | 20500 | 287 |
| 497 | 20231215 | 120300 | 4060404350 | 20550 | 20600 | 20600 | 20550 | 13 |
| 498 | 20231215 | 120200 | 4060137100 | 20550 | 20600 | 20600 | 20550 | 535 |
| 499 | 20231215 | 120100 | 4049137350 | 20600 | 20600 | 20650 | 20550 | 3777 |
| 500 | 20231215 | 120000 | 3971444900 | 20600 | 20650 | 20700 | 20600 | 1068 |
| 501 | 20231215 | 115900 | 3949397250 | 20650 | 20650 | 20650 | 20650 | 145 |
| 502 | 20231215 | 115800 | 3946403000 | 20650 | 20650 | 20650 | 20650 | 131 |
| 503 | 20231215 | 115700 | 3943697850 | 20700 | 20650 | 20700 | 20650 | 100 |
| 504 | 20231215 | 115600 | 3941632400 | 20700 | 20700 | 20700 | 20700 | 38 |
| 505 | 20231215 | 115500 | 3940845800 | 20700 | 20700 | 20700 | 20700 | 102 |
| 506 | 20231215 | 115400 | 3938734400 | 20700 | 20750 | 20750 | 20700 | 96 |
| 507 | 20231215 | 115300 | 3936746900 | 20750 | 20750 | 20750 | 20750 | 0 |
| 508 | 20231215 | 115200 | 3936746900 | 20750 | 20750 | 20750 | 20750 | 2 |
| 509 | 20231215 | 115100 | 3936705400 | 20750 | 20750 | 20750 | 20650 | 153 |
| 510 | 20231215 | 115000 | 3933545650 | 20750 | 20700 | 20750 | 20700 | 21 |
| 511 | 20231215 | 114900 | 3933110900 | 20650 | 20700 | 20700 | 20650 | 141 |
| 512 | 20231215 | 114800 | 3930198500 | 20700 | 20700 | 20700 | 20700 | 38 |
| 513 | 20231215 | 114700 | 3929411900 | 20700 | 20650 | 20700 | 20650 | 181 |
| 514 | 20231215 | 114600 | 3925665900 | 20700 | 20650 | 20700 | 20650 | 3 |
| 515 | 20231215 | 114500 | 3925603850 | 20600 | 20750 | 20750 | 20600 | 768 |
| 516 | 20231215 | 114400 | 3909737700 | 20700 | 20650 | 20700 | 20600 | 3798 |
| 517 | 20231215 | 114300 | 3831403900 | 20600 | 20650 | 20650 | 20600 | 200 |
| 518 | 20231215 | 114200 | 3827276400 | 20600 | 20650 | 20650 | 20600 | 457 |
| 519 | 20231215 | 114100 | 3817859300 | 20700 | 20650 | 20700 | 20650 | 770 |
| 520 | 20231215 | 114000 | 3801939550 | 20700 | 20700 | 20700 | 20700 | 5 |
| 521 | 20231215 | 113900 | 3801836050 | 20650 | 20650 | 20650 | 20650 | 371 |
| 522 | 20231215 | 113800 | 3794174900 | 20650 | 20650 | 20700 | 20650 | 587 |
| 523 | 20231215 | 113700 | 3782052500 | 20650 | 20650 | 20700 | 20650 | 301 |
| 524 | 20231215 | 113600 | 3775834250 | 20650 | 20750 | 20750 | 20650 | 726 |
| 525 | 20231215 | 113500 | 3760806150 | 20750 | 20700 | 20750 | 20700 | 616 |
| 526 | 20231215 | 113400 | 3748053950 | 20700 | 20700 | 20750 | 20700 | 271 |
| 527 | 20231215 | 113300 | 3742437500 | 20700 | 20700 | 20700 | 20700 | 35 |
| 528 | 20231215 | 113200 | 3741713000 | 20750 | 20750 | 20750 | 20750 | 350 |
| 529 | 20231215 | 113100 | 3734450500 | 20750 | 20850 | 20850 | 20750 | 251 |
| 530 | 20231215 | 113000 | 3729242150 | 20750 | 20700 | 20750 | 20700 | 2 |
| 531 | 20231215 | 112900 | 3729200700 | 20700 | 20700 | 20700 | 20700 | 174 |
| 532 | 20231215 | 112800 | 3725598900 | 20700 | 20700 | 20700 | 20700 | 22 |
| 533 | 20231215 | 112700 | 3725143500 | 20700 | 20700 | 20800 | 20700 | 1305 |
| 534 | 20231215 | 112600 | 3698093750 | 20700 | 20700 | 20700 | 20700 | 112 |
| 535 | 20231215 | 112500 | 3695775350 | 20750 | 20750 | 20750 | 20750 | 944 |
| 536 | 20231215 | 112400 | 3676187350 | 20750 | 20750 | 20750 | 20750 | 230 |
| 537 | 20231215 | 112300 | 3671414850 | 20800 | 20800 | 20800 | 20800 | 105 |
| 538 | 20231215 | 112200 | 3669230850 | 20800 | 20850 | 20850 | 20800 | 489 |
| 539 | 20231215 | 112100 | 3659038900 | 20850 | 20750 | 20850 | 20750 | 672 |
| 540 | 20231215 | 112000 | 3645046900 | 20750 | 20800 | 20800 | 20700 | 142 |
| 541 | 20231215 | 111900 | 3642095350 | 20800 | 20800 | 20800 | 20800 | 46 |
| 542 | 20231215 | 111800 | 3641138550 | 20700 | 20700 | 20700 | 20700 | 132 |
| 543 | 20231215 | 111700 | 3638406150 | 20700 | 20800 | 20800 | 20700 | 5 |
| 544 | 20231215 | 111600 | 3638302500 | 20750 | 20700 | 20750 | 20700 | 17 |
| 545 | 20231215 | 111500 | 3637950100 | 20700 | 20800 | 20800 | 20700 | 264 |
| 546 | 20231215 | 111400 | 3632472500 | 20750 | 20700 | 20750 | 20650 | 99 |
| 547 | 20231215 | 111300 | 3630423700 | 20700 | 20700 | 20750 | 20700 | 134 |
| 548 | 20231215 | 111200 | 3627649850 | 20700 | 20800 | 20800 | 20700 | 1536 |
| 549 | 20231215 | 111100 | 3595821600 | 20800 | 20800 | 20800 | 20800 | 133 |
| 550 | 20231215 | 111000 | 3593055200 | 20800 | 20800 | 20800 | 20750 | 77 |
| 551 | 20231215 | 110900 | 3591455600 | 20800 | 20850 | 20850 | 20750 | 13 |
| 552 | 20231215 | 110800 | 3591184700 | 20850 | 20750 | 20850 | 20700 | 466 |
| 553 | 20231215 | 110700 | 3581526450 | 20700 | 20750 | 20750 | 20700 | 303 |
| 554 | 20231215 | 110600 | 3575247000 | 20750 | 20750 | 20750 | 20750 | 699 |
| 555 | 20231215 | 110500 | 3560742750 | 20750 | 20750 | 20850 | 20750 | 298 |
| 556 | 20231215 | 110400 | 3554553750 | 20750 | 20750 | 20750 | 20700 | 822 |
| 557 | 20231215 | 110300 | 3537522300 | 20750 | 20750 | 20800 | 20750 | 147 |
| 558 | 20231215 | 110200 | 3534472000 | 20750 | 20750 | 20800 | 20700 | 146 |
| 559 | 20231215 | 110100 | 3531446100 | 20750 | 20750 | 20750 | 20750 | 24 |
| 560 | 20231215 | 110000 | 3530948100 | 20850 | 20750 | 20850 | 20750 | 46 |
| 561 | 20231215 | 105900 | 3529993500 | 20750 | 20750 | 20750 | 20750 | 1 |
| 562 | 20231215 | 105800 | 3529972750 | 20800 | 20700 | 20800 | 20700 | 10 |
| 563 | 20231215 | 105700 | 3529765250 | 20700 | 20700 | 20700 | 20700 | 331 |
| 564 | 20231215 | 105600 | 3522913550 | 20800 | 20700 | 20800 | 20700 | 145 |
| 565 | 20231215 | 105500 | 3519909550 | 20700 | 20650 | 20700 | 20650 | 403 |
| 566 | 20231215 | 105400 | 3511567500 | 20700 | 20750 | 20750 | 20650 | 3031 |
| 567 | 20231215 | 105300 | 3448794750 | 20750 | 20800 | 20800 | 20750 | 1412 |
| 568 | 20231215 | 105200 | 3419432200 | 20850 | 20850 | 20850 | 20850 | 63 |
| 569 | 20231215 | 105100 | 3418118650 | 20850 | 20850 | 20900 | 20850 | 384 |
| 570 | 20231215 | 105000 | 3410111750 | 20850 | 20950 | 20950 | 20850 | 595 |
| 571 | 20231215 | 104900 | 3397676950 | 20950 | 20950 | 20950 | 20950 | 2 |
| 572 | 20231215 | 104800 | 3397635050 | 20950 | 20950 | 20950 | 20950 | 0 |
| 573 | 20231215 | 104700 | 3397635050 | 20950 | 20950 | 20950 | 20950 | 15 |
| 574 | 20231215 | 104600 | 3397320800 | 20950 | 20900 | 21000 | 20850 | 12 |
| 575 | 20231215 | 104500 | 3397069500 | 20900 | 21000 | 21000 | 20850 | 229 |
| 576 | 20231215 | 104400 | 3392284350 | 21000 | 21000 | 21000 | 20850 | 1239 |
| 577 | 20231215 | 104300 | 3366350350 | 20900 | 20900 | 20900 | 20900 | 50 |
| 578 | 20231215 | 104200 | 3365305350 | 20900 | 20900 | 20900 | 20900 | 380 |
| 579 | 20231215 | 104100 | 3357363350 | 20900 | 20900 | 20900 | 20900 | 550 |
| 580 | 20231215 | 104000 | 3345868350 | 20950 | 20900 | 21000 | 20850 | 500 |
| 581 | 20231215 | 103900 | 3335397400 | 20900 | 20900 | 20900 | 20850 | 410 |
| 582 | 20231215 | 103800 | 3326838850 | 21000 | 20950 | 21000 | 20950 | 116 |
| 583 | 20231215 | 103700 | 3324408100 | 20950 | 21000 | 21000 | 20850 | 65 |
| 584 | 20231215 | 103600 | 3323052100 | 21000 | 21000 | 21000 | 20850 | 426 |
| 585 | 20231215 | 103500 | 3314132550 | 21000 | 21000 | 21000 | 21000 | 117 |
| 586 | 20231215 | 103400 | 3311675550 | 21000 | 20850 | 21000 | 20850 | 872 |
| 587 | 20231215 | 103300 | 3293366400 | 20950 | 20950 | 21000 | 20850 | 1511 |
| 588 | 20231215 | 103200 | 3261690500 | 20850 | 20800 | 20850 | 20800 | 12 |
| 589 | 20231215 | 103100 | 3261440800 | 20800 | 20750 | 20900 | 20750 | 384 |
| 590 | 20231215 | 103000 | 3253418800 | 20750 | 20700 | 20850 | 20700 | 639 |
| 591 | 20231215 | 102900 | 3240106500 | 20700 | 20700 | 20800 | 20650 | 573 |
| 592 | 20231215 | 102800 | 3228218100 | 20650 | 20700 | 20700 | 20650 | 304 |
| 593 | 20231215 | 102700 | 3221927300 | 20700 | 20800 | 20800 | 20650 | 2794 |
| 594 | 20231215 | 102600 | 3164130500 | 20700 | 20750 | 20750 | 20700 | 1270 |
| 595 | 20231215 | 102500 | 3137814300 | 20750 | 20800 | 20800 | 20750 | 593 |
| 596 | 20231215 | 102400 | 3125489400 | 20850 | 20900 | 20900 | 20850 | 456 |
| 597 | 20231215 | 102300 | 3115981750 | 20900 | 20900 | 20900 | 20900 | 2 |
| 598 | 20231215 | 102200 | 3115939950 | 20750 | 20750 | 20900 | 20750 | 63 |
| 599 | 20231215 | 102100 | 3114630400 | 20750 | 20900 | 20900 | 20750 | 3141 |
| 600 | 20231215 | 102000 | 3049258600 | 20900 | 20900 | 20900 | 20900 | 728 |
| 601 | 20231215 | 101900 | 3034043400 | 20900 | 20900 | 20900 | 20900 | 80 |
| 602 | 20231215 | 101800 | 3032371400 | 20950 | 20950 | 21000 | 20950 | 451 |
| 603 | 20231215 | 101700 | 3022922850 | 20850 | 20850 | 20850 | 20850 | 0 |
| 604 | 20231215 | 101600 | 3022922850 | 20850 | 20850 | 20950 | 20850 | 311 |
| 605 | 20231215 | 101500 | 3016425300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 606 | 20231215 | 101400 | 3016425300 | 20900 | 20950 | 20950 | 20900 | 163 |
| 607 | 20231215 | 101300 | 3013018500 | 20950 | 20850 | 20950 | 20850 | 117 |
| 608 | 20231215 | 101200 | 3010574450 | 20800 | 20850 | 20850 | 20800 | 720 |
| 609 | 20231215 | 101100 | 2995597600 | 20850 | 21000 | 21000 | 20850 | 2334 |
| 610 | 20231215 | 101000 | 2946760350 | 21000 | 21000 | 21000 | 21000 | 310 |
| 611 | 20231215 | 100900 | 2940250350 | 21000 | 21100 | 21100 | 21000 | 562 |
| 612 | 20231215 | 100800 | 2928432250 | 21100 | 21050 | 21100 | 21000 | 786 |
| 613 | 20231215 | 100700 | 2911923200 | 21050 | 21000 | 21050 | 21000 | 391 |
| 614 | 20231215 | 100600 | 2903697150 | 21000 | 21050 | 21050 | 21000 | 2399 |
| 615 | 20231215 | 100500 | 2853272500 | 21050 | 21150 | 21200 | 21050 | 1639 |
| 616 | 20231215 | 100400 | 2818623700 | 21150 | 21050 | 21150 | 21000 | 1063 |
| 617 | 20231215 | 100300 | 2796233600 | 21050 | 21050 | 21050 | 21050 | 2 |
| 618 | 20231215 | 100200 | 2796191500 | 21000 | 21050 | 21050 | 21000 | 384 |
| 619 | 20231215 | 100100 | 2788127450 | 20950 | 21150 | 21150 | 20950 | 2597 |
| 620 | 20231215 | 100000 | 2733486350 | 21150 | 21050 | 21150 | 21000 | 2291 |
| 621 | 20231215 | 095900 | 2685194450 | 21000 | 20950 | 21000 | 20900 | 906 |
| 622 | 20231215 | 095800 | 2666208850 | 20950 | 20900 | 20950 | 20900 | 493 |
| 623 | 20231215 | 095700 | 2655903450 | 20900 | 20900 | 20900 | 20900 | 85 |
| 624 | 20231215 | 095600 | 2654126950 | 20950 | 20950 | 20950 | 20950 | 223 |
| 625 | 20231215 | 095500 | 2649455100 | 20950 | 20900 | 20950 | 20850 | 991 |
| 626 | 20231215 | 095400 | 2628718200 | 20850 | 20900 | 20900 | 20850 | 73 |
| 627 | 20231215 | 095300 | 2627196000 | 20900 | 20850 | 20900 | 20850 | 284 |
| 628 | 20231215 | 095200 | 2621260450 | 20900 | 20950 | 20950 | 20900 | 433 |
| 629 | 20231215 | 095100 | 2612207900 | 20900 | 20850 | 20900 | 20850 | 392 |
| 630 | 20231215 | 095000 | 2604016400 | 20850 | 20850 | 20850 | 20800 | 437 |
| 631 | 20231215 | 094900 | 2594905850 | 20850 | 20850 | 20900 | 20850 | 220 |
| 632 | 20231215 | 094800 | 2590318450 | 20800 | 20900 | 20900 | 20800 | 240 |
| 633 | 20231215 | 094700 | 2585307650 | 20900 | 20850 | 20900 | 20800 | 830 |
| 634 | 20231215 | 094600 | 2568003050 | 20800 | 20850 | 20900 | 20800 | 1732 |
| 635 | 20231215 | 094500 | 2531840350 | 20800 | 20750 | 20800 | 20750 | 916 |
| 636 | 20231215 | 094400 | 2512812600 | 20700 | 20700 | 20700 | 20700 | 35 |
| 637 | 20231215 | 094300 | 2512088100 | 20700 | 20650 | 20700 | 20600 | 1323 |
| 638 | 20231215 | 094200 | 2484766550 | 20650 | 20750 | 20750 | 20650 | 456 |
| 639 | 20231215 | 094100 | 2475332650 | 20700 | 20700 | 20700 | 20650 | 143 |
| 640 | 20231215 | 094000 | 2472372600 | 20700 | 20650 | 20700 | 20650 | 909 |
| 641 | 20231215 | 093900 | 2453601350 | 20700 | 20600 | 20700 | 20600 | 387 |
| 642 | 20231215 | 093800 | 2445610150 | 20600 | 20600 | 20700 | 20600 | 98 |
| 643 | 20231215 | 093700 | 2443588600 | 20700 | 20600 | 20700 | 20600 | 402 |
| 644 | 20231215 | 093600 | 2435307300 | 20600 | 20650 | 20700 | 20600 | 280 |
| 645 | 20231215 | 093500 | 2429534750 | 20600 | 20750 | 20750 | 20600 | 987 |
| 646 | 20231215 | 093400 | 2409171250 | 20750 | 20700 | 20750 | 20700 | 1792 |
| 647 | 20231215 | 093300 | 2372053250 | 20700 | 20800 | 20800 | 20700 | 643 |
| 648 | 20231215 | 093200 | 2358713600 | 20800 | 20750 | 20800 | 20750 | 2307 |
| 649 | 20231215 | 093100 | 2310738350 | 20800 | 20850 | 20850 | 20750 | 712 |
| 650 | 20231215 | 093000 | 2295933500 | 20800 | 20800 | 20800 | 20750 | 1418 |
| 651 | 20231215 | 092900 | 2266469100 | 20800 | 20750 | 20800 | 20750 | 1373 |
| 652 | 20231215 | 092800 | 2237969150 | 20750 | 20700 | 20750 | 20700 | 867 |
| 653 | 20231215 | 092700 | 2220018650 | 20700 | 20600 | 20700 | 20600 | 1275 |
| 654 | 20231215 | 092600 | 2193690000 | 20600 | 20600 | 20650 | 20600 | 792 |
| 655 | 20231215 | 092500 | 2177374500 | 20600 | 20550 | 20650 | 20550 | 1483 |
| 656 | 20231215 | 092400 | 2146824050 | 20550 | 20500 | 20550 | 20500 | 1204 |
| 657 | 20231215 | 092300 | 2122090350 | 20450 | 20500 | 20550 | 20400 | 1362 |
| 658 | 20231215 | 092200 | 2094181400 | 20500 | 20450 | 20550 | 20400 | 2536 |
| 659 | 20231215 | 092100 | 2042427100 | 20450 | 20450 | 20500 | 20400 | 1276 |
| 660 | 20231215 | 092000 | 2016350500 | 20500 | 20600 | 20650 | 20450 | 3646 |
| 661 | 20231215 | 091900 | 1941634800 | 20600 | 20500 | 20600 | 20500 | 2081 |
| 662 | 20231215 | 091800 | 1898837350 | 20500 | 20550 | 20600 | 20500 | 1030 |
| 663 | 20231215 | 091700 | 1877677650 | 20550 | 20550 | 20600 | 20500 | 1176 |
| 664 | 20231215 | 091600 | 1853503150 | 20550 | 20500 | 20550 | 20450 | 1683 |
| 665 | 20231215 | 091500 | 1818953000 | 20450 | 20400 | 20550 | 20400 | 2478 |
| 666 | 20231215 | 091400 | 1768228050 | 20400 | 20500 | 20550 | 20400 | 3475 |
| 667 | 20231215 | 091300 | 1697116850 | 20550 | 20650 | 20700 | 20500 | 1593 |
| 668 | 20231215 | 091200 | 1664338000 | 20650 | 20400 | 20650 | 20400 | 3007 |
| 669 | 20231215 | 091100 | 1602743150 | 20400 | 20400 | 20500 | 20350 | 7292 |
| 670 | 20231215 | 091000 | 1454123300 | 20500 | 20650 | 20650 | 20400 | 8806 |
| 671 | 20231215 | 090900 | 1273281200 | 20700 | 20650 | 20700 | 20600 | 1900 |
| 672 | 20231215 | 090800 | 1234078700 | 20700 | 20750 | 20750 | 20600 | 3170 |
| 673 | 20231215 | 090700 | 1168568350 | 20750 | 20650 | 20750 | 20600 | 2222 |
| 674 | 20231215 | 090600 | 1122632550 | 20700 | 20750 | 20800 | 20600 | 5803 |
| 675 | 20231215 | 090500 | 1002733850 | 20800 | 20750 | 20800 | 20700 | 2174 |
| 676 | 20231215 | 090400 | 957669250 | 20750 | 20650 | 20750 | 20650 | 1184 |
| 677 | 20231215 | 090300 | 933169900 | 20650 | 20750 | 20800 | 20600 | 8013 |
| 678 | 20231215 | 090200 | 767311550 | 20750 | 20950 | 21100 | 20750 | 10377 |
| 679 | 20231215 | 090100 | 550068550 | 20900 | 20850 | 21000 | 20800 | 3067 |
| 680 | 20231215 | 090000 | 485905700 | 20850 | 21000 | 21050 | 20800 | 23079 |