35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 205100 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 15895 |
| 3 | 20231214 | 205000 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 4 | 20231214 | 204900 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 5 | 20231214 | 204800 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 6 | 20231214 | 204700 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 7 | 20231214 | 204600 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 8 | 20231214 | 204500 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 9 | 20231214 | 204400 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 10 | 20231214 | 204300 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 11 | 20231214 | 204200 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 12 | 20231214 | 204100 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 13 | 20231214 | 204000 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 14 | 20231214 | 203900 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 15 | 20231214 | 203800 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 16 | 20231214 | 203700 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 17 | 20231214 | 203600 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 18 | 20231214 | 203500 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 19 | 20231214 | 203400 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 20 | 20231214 | 203300 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 21 | 20231214 | 203200 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 22 | 20231214 | 203100 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 23 | 20231214 | 203000 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 24 | 20231214 | 202900 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 25 | 20231214 | 202800 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 26 | 20231214 | 202700 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 27 | 20231214 | 202600 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 28 | 20231214 | 202500 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 29 | 20231214 | 202400 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 30 | 20231214 | 202300 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 31 | 20231214 | 202200 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 32 | 20231214 | 202100 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 15895 |
| 33 | 20231214 | 202000 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 34 | 20231214 | 201900 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 35 | 20231214 | 201800 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 36 | 20231214 | 201700 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 37 | 20231214 | 201600 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 38 | 20231214 | 201500 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 39 | 20231214 | 201400 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 40 | 20231214 | 201300 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 41 | 20231214 | 201200 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 42 | 20231214 | 201100 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 43 | 20231214 | 201000 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 44 | 20231214 | 200900 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 45 | 20231214 | 200800 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 46 | 20231214 | 200700 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 47 | 20231214 | 200600 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 48 | 20231214 | 200500 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 49 | 20231214 | 200400 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 50 | 20231214 | 200300 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 51 | 20231214 | 200200 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 52 | 20231214 | 200100 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 53 | 20231214 | 200000 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 54 | 20231214 | 195900 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 55 | 20231214 | 195800 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 56 | 20231214 | 195700 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 57 | 20231214 | 195600 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 58 | 20231214 | 195500 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 59 | 20231214 | 195400 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 60 | 20231214 | 195300 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 61 | 20231214 | 195200 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 62 | 20231214 | 195100 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 15895 |
| 63 | 20231214 | 195000 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 64 | 20231214 | 194900 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 65 | 20231214 | 194800 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 66 | 20231214 | 194700 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 67 | 20231214 | 194600 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 68 | 20231214 | 194500 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 69 | 20231214 | 194400 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 70 | 20231214 | 194300 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 71 | 20231214 | 194200 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 72 | 20231214 | 194100 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 73 | 20231214 | 194000 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 74 | 20231214 | 193900 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 75 | 20231214 | 193800 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 76 | 20231214 | 193700 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 77 | 20231214 | 193600 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 78 | 20231214 | 193500 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 79 | 20231214 | 193400 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 80 | 20231214 | 193300 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 81 | 20231214 | 193200 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 82 | 20231214 | 193100 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 83 | 20231214 | 193000 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 84 | 20231214 | 192900 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 85 | 20231214 | 192800 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 86 | 20231214 | 192700 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 87 | 20231214 | 192600 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 88 | 20231214 | 192500 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 89 | 20231214 | 192400 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 90 | 20231214 | 192300 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 91 | 20231214 | 192200 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 92 | 20231214 | 192100 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 15895 |
| 93 | 20231214 | 192000 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 94 | 20231214 | 191900 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 95 | 20231214 | 191800 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 96 | 20231214 | 191700 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 97 | 20231214 | 191600 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 98 | 20231214 | 191500 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 99 | 20231214 | 191400 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 100 | 20231214 | 191300 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 101 | 20231214 | 191200 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 102 | 20231214 | 191100 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 103 | 20231214 | 191000 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 104 | 20231214 | 190900 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 105 | 20231214 | 190800 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 106 | 20231214 | 190700 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 107 | 20231214 | 190600 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 108 | 20231214 | 190500 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 109 | 20231214 | 190400 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 110 | 20231214 | 190300 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 111 | 20231214 | 190200 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 112 | 20231214 | 190100 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 113 | 20231214 | 190000 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 114 | 20231214 | 185900 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 115 | 20231214 | 185800 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 116 | 20231214 | 185700 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 117 | 20231214 | 185600 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 118 | 20231214 | 185500 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 119 | 20231214 | 185400 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 120 | 20231214 | 185300 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 121 | 20231214 | 185200 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 122 | 20231214 | 185100 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 15895 |
| 123 | 20231214 | 185000 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 124 | 20231214 | 184900 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 125 | 20231214 | 184800 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 126 | 20231214 | 184700 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 127 | 20231214 | 184600 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 128 | 20231214 | 184500 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 129 | 20231214 | 184400 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 130 | 20231214 | 184300 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 131 | 20231214 | 184200 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 132 | 20231214 | 184100 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 133 | 20231214 | 184000 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 134 | 20231214 | 183900 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 135 | 20231214 | 183800 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 136 | 20231214 | 183700 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 137 | 20231214 | 183600 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 138 | 20231214 | 183500 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 139 | 20231214 | 183400 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 140 | 20231214 | 183300 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 141 | 20231214 | 183200 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 142 | 20231214 | 183100 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 143 | 20231214 | 183000 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 144 | 20231214 | 182900 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 145 | 20231214 | 182800 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 146 | 20231214 | 182700 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 147 | 20231214 | 182600 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 148 | 20231214 | 182500 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 149 | 20231214 | 182400 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 150 | 20231214 | 182300 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 151 | 20231214 | 182200 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 152 | 20231214 | 182100 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 15895 |
| 153 | 20231214 | 182000 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 154 | 20231214 | 181900 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 155 | 20231214 | 181800 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 156 | 20231214 | 181700 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 157 | 20231214 | 181600 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 158 | 20231214 | 181500 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 159 | 20231214 | 181400 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 160 | 20231214 | 181300 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 161 | 20231214 | 181200 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 162 | 20231214 | 181100 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 163 | 20231214 | 181000 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 164 | 20231214 | 180900 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 165 | 20231214 | 180800 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 166 | 20231214 | 180700 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 167 | 20231214 | 180600 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 168 | 20231214 | 180500 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 169 | 20231214 | 180400 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 170 | 20231214 | 180300 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 171 | 20231214 | 180200 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 172 | 20231214 | 180100 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 173 | 20231214 | 180000 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 174 | 20231214 | 175900 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 175 | 20231214 | 175800 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 176 | 20231214 | 175700 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 177 | 20231214 | 175600 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 178 | 20231214 | 175500 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 179 | 20231214 | 175400 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 180 | 20231214 | 175300 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 181 | 20231214 | 175200 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 182 | 20231214 | 175100 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 15895 |
| 183 | 20231214 | 175000 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 184 | 20231214 | 174900 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 185 | 20231214 | 174800 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 186 | 20231214 | 174700 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 187 | 20231214 | 174600 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 188 | 20231214 | 174500 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 189 | 20231214 | 174400 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 190 | 20231214 | 174300 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 191 | 20231214 | 174200 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 192 | 20231214 | 174100 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 193 | 20231214 | 174000 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 194 | 20231214 | 173900 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 195 | 20231214 | 173800 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 196 | 20231214 | 173700 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 197 | 20231214 | 173600 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 198 | 20231214 | 173500 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 199 | 20231214 | 173400 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 200 | 20231214 | 173300 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 201 | 20231214 | 173200 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 202 | 20231214 | 173100 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 203 | 20231214 | 173000 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 204 | 20231214 | 172900 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 205 | 20231214 | 172800 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 206 | 20231214 | 172700 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 207 | 20231214 | 172600 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 208 | 20231214 | 172500 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 209 | 20231214 | 172400 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 210 | 20231214 | 172300 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 211 | 20231214 | 172200 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 212 | 20231214 | 172100 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 15895 |
| 213 | 20231214 | 172000 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 214 | 20231214 | 171900 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 215 | 20231214 | 171800 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 216 | 20231214 | 171700 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 217 | 20231214 | 171600 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 218 | 20231214 | 171500 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 219 | 20231214 | 171400 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 220 | 20231214 | 171300 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 221 | 20231214 | 171200 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 222 | 20231214 | 171100 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 223 | 20231214 | 171000 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 224 | 20231214 | 170900 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 225 | 20231214 | 170800 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 226 | 20231214 | 170700 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 227 | 20231214 | 170600 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 228 | 20231214 | 170500 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 229 | 20231214 | 170400 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 230 | 20231214 | 170300 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 231 | 20231214 | 170200 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 232 | 20231214 | 170100 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 233 | 20231214 | 170000 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 234 | 20231214 | 165900 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 235 | 20231214 | 165800 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 236 | 20231214 | 165700 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 237 | 20231214 | 165600 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 238 | 20231214 | 165500 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 239 | 20231214 | 165400 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 240 | 20231214 | 165300 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 241 | 20231214 | 165200 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 242 | 20231214 | 165100 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 15895 |
| 243 | 20231214 | 165000 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 244 | 20231214 | 164900 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 245 | 20231214 | 164800 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 246 | 20231214 | 164700 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 247 | 20231214 | 164600 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 248 | 20231214 | 164500 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 249 | 20231214 | 164400 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 250 | 20231214 | 164300 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 251 | 20231214 | 164200 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 252 | 20231214 | 164100 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 253 | 20231214 | 164000 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 254 | 20231214 | 163900 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 255 | 20231214 | 163800 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 256 | 20231214 | 163700 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 257 | 20231214 | 163600 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 258 | 20231214 | 163500 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 259 | 20231214 | 163400 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 260 | 20231214 | 163300 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 261 | 20231214 | 163200 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 262 | 20231214 | 163100 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 263 | 20231214 | 163000 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 264 | 20231214 | 162900 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 265 | 20231214 | 162800 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 266 | 20231214 | 162700 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 267 | 20231214 | 162600 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 268 | 20231214 | 162500 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 269 | 20231214 | 162400 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 270 | 20231214 | 162300 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 271 | 20231214 | 162200 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 272 | 20231214 | 162100 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 15895 |
| 273 | 20231214 | 162000 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 274 | 20231214 | 161900 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 275 | 20231214 | 161800 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 276 | 20231214 | 161700 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 277 | 20231214 | 161600 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 278 | 20231214 | 161500 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 279 | 20231214 | 161400 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 280 | 20231214 | 161300 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 281 | 20231214 | 161200 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 282 | 20231214 | 161100 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 283 | 20231214 | 161000 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 284 | 20231214 | 160900 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 285 | 20231214 | 160800 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 286 | 20231214 | 160700 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 287 | 20231214 | 160600 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 288 | 20231214 | 160500 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 289 | 20231214 | 160400 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 290 | 20231214 | 160300 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 291 | 20231214 | 160200 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 292 | 20231214 | 160100 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 293 | 20231214 | 160000 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 294 | 20231214 | 155900 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 295 | 20231214 | 155800 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 296 | 20231214 | 155700 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 297 | 20231214 | 155600 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 298 | 20231214 | 155500 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 299 | 20231214 | 155400 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 300 | 20231214 | 155300 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 301 | 20231214 | 155200 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 302 | 20231214 | 155100 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 15895 |
| 303 | 20231214 | 155000 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 304 | 20231214 | 154900 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 305 | 20231214 | 154800 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 306 | 20231214 | 154700 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 307 | 20231214 | 154600 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 308 | 20231214 | 154500 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 309 | 20231214 | 154400 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 310 | 20231214 | 154300 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 311 | 20231214 | 154200 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 312 | 20231214 | 154100 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 313 | 20231214 | 154000 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 314 | 20231214 | 153900 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 315 | 20231214 | 153800 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 316 | 20231214 | 153700 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 317 | 20231214 | 153600 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 318 | 20231214 | 153500 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 319 | 20231214 | 153400 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 320 | 20231214 | 153300 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 321 | 20231214 | 153200 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 322 | 20231214 | 153100 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 0 |
| 323 | 20231214 | 153000 | 7617073340 | 3495 | 3495 | 3495 | 3495 | 15895 |
| 324 | 20231214 | 152900 | 7561520315 | 3495 | 3495 | 3495 | 3495 | 0 |
| 325 | 20231214 | 152800 | 7561520315 | 3495 | 3495 | 3495 | 3495 | 0 |
| 326 | 20231214 | 152700 | 7561520315 | 3495 | 3495 | 3495 | 3495 | 0 |
| 327 | 20231214 | 152600 | 7561520315 | 3495 | 3495 | 3495 | 3495 | 0 |
| 328 | 20231214 | 152500 | 7561520315 | 3495 | 3495 | 3495 | 3495 | 0 |
| 329 | 20231214 | 152400 | 7561520315 | 3495 | 3495 | 3495 | 3495 | 0 |
| 330 | 20231214 | 152300 | 7561520315 | 3495 | 3495 | 3495 | 3495 | 0 |
| 331 | 20231214 | 152200 | 7561520315 | 3495 | 3495 | 3495 | 3495 | 0 |
| 332 | 20231214 | 152100 | 7561520315 | 3495 | 3495 | 3495 | 3495 | 0 |
| 333 | 20231214 | 152000 | 7561520315 | 3495 | 3495 | 3495 | 3495 | 0 |
| 334 | 20231214 | 151900 | 7561520315 | 3495 | 3495 | 3495 | 3490 | 6202 |
| 335 | 20231214 | 151800 | 7539848035 | 3495 | 3500 | 3500 | 3490 | 4475 |
| 336 | 20231214 | 151700 | 7524207610 | 3500 | 3490 | 3500 | 3490 | 3129 |
| 337 | 20231214 | 151600 | 7513269610 | 3495 | 3485 | 3495 | 3485 | 9109 |
| 338 | 20231214 | 151500 | 7481474995 | 3485 | 3485 | 3490 | 3485 | 697 |
| 339 | 20231214 | 151400 | 7479045655 | 3485 | 3485 | 3490 | 3485 | 4808 |
| 340 | 20231214 | 151300 | 7462289770 | 3490 | 3485 | 3490 | 3485 | 46 |
| 341 | 20231214 | 151200 | 7462129260 | 3485 | 3495 | 3495 | 3485 | 13601 |
| 342 | 20231214 | 151100 | 7414668045 | 3495 | 3495 | 3495 | 3490 | 443 |
| 343 | 20231214 | 151000 | 7413120760 | 3495 | 3495 | 3495 | 3495 | 186 |
| 344 | 20231214 | 150900 | 7412470690 | 3490 | 3490 | 3495 | 3490 | 467 |
| 345 | 20231214 | 150800 | 7410840835 | 3495 | 3495 | 3495 | 3495 | 301 |
| 346 | 20231214 | 150700 | 7409788840 | 3495 | 3490 | 3495 | 3490 | 965 |
| 347 | 20231214 | 150600 | 7406418485 | 3490 | 3490 | 3490 | 3490 | 1604 |
| 348 | 20231214 | 150500 | 7400820525 | 3485 | 3490 | 3490 | 3485 | 5027 |
| 349 | 20231214 | 150400 | 7383285665 | 3490 | 3490 | 3495 | 3490 | 212 |
| 350 | 20231214 | 150300 | 7382545530 | 3490 | 3495 | 3495 | 3490 | 4037 |
| 351 | 20231214 | 150200 | 7368448400 | 3495 | 3490 | 3495 | 3490 | 3297 |
| 352 | 20231214 | 150100 | 7356929090 | 3495 | 3495 | 3495 | 3490 | 692 |
| 353 | 20231214 | 150000 | 7354511985 | 3495 | 3495 | 3495 | 3490 | 1283 |
| 354 | 20231214 | 145900 | 7350031205 | 3495 | 3500 | 3500 | 3495 | 2296 |
| 355 | 20231214 | 145800 | 7342000995 | 3500 | 3500 | 3500 | 3500 | 115 |
| 356 | 20231214 | 145700 | 7341598495 | 3495 | 3495 | 3495 | 3490 | 3779 |
| 357 | 20231214 | 145600 | 7328393390 | 3495 | 3495 | 3495 | 3495 | 234 |
| 358 | 20231214 | 145500 | 7327575560 | 3490 | 3495 | 3495 | 3490 | 181 |
| 359 | 20231214 | 145400 | 7326943705 | 3490 | 3490 | 3495 | 3490 | 3223 |
| 360 | 20231214 | 145300 | 7315695425 | 3490 | 3490 | 3495 | 3490 | 7038 |
| 361 | 20231214 | 145200 | 7291121805 | 3490 | 3495 | 3495 | 3490 | 2209 |
| 362 | 20231214 | 145100 | 7283407100 | 3495 | 3500 | 3500 | 3495 | 1004 |
| 363 | 20231214 | 145000 | 7279897050 | 3495 | 3500 | 3500 | 3495 | 39 |
| 364 | 20231214 | 144900 | 7279760720 | 3495 | 3495 | 3500 | 3495 | 1034 |
| 365 | 20231214 | 144800 | 7276143395 | 3495 | 3500 | 3500 | 3495 | 291 |
| 366 | 20231214 | 144700 | 7275125900 | 3495 | 3495 | 3495 | 3495 | 200 |
| 367 | 20231214 | 144600 | 7274426900 | 3495 | 3500 | 3500 | 3495 | 11 |
| 368 | 20231214 | 144500 | 7274388410 | 3500 | 3495 | 3500 | 3495 | 206 |
| 369 | 20231214 | 144400 | 7273668430 | 3500 | 3490 | 3500 | 3490 | 2458 |
| 370 | 20231214 | 144300 | 7265072890 | 3490 | 3495 | 3495 | 3490 | 1253 |
| 371 | 20231214 | 144200 | 7260698495 | 3495 | 3490 | 3495 | 3490 | 2310 |
| 372 | 20231214 | 144100 | 7252625520 | 3490 | 3495 | 3495 | 3490 | 242 |
| 373 | 20231214 | 144000 | 7251780930 | 3490 | 3490 | 3490 | 3490 | 873 |
| 374 | 20231214 | 143900 | 7248734160 | 3490 | 3495 | 3495 | 3490 | 98 |
| 375 | 20231214 | 143800 | 7248392115 | 3495 | 3495 | 3495 | 3490 | 30 |
| 376 | 20231214 | 143700 | 7248287310 | 3490 | 3490 | 3490 | 3490 | 750 |
| 377 | 20231214 | 143600 | 7245669810 | 3490 | 3490 | 3490 | 3490 | 2184 |
| 378 | 20231214 | 143500 | 7238047650 | 3490 | 3495 | 3495 | 3490 | 2208 |
| 379 | 20231214 | 143400 | 7230330750 | 3495 | 3500 | 3500 | 3495 | 305 |
| 380 | 20231214 | 143300 | 7229263450 | 3500 | 3495 | 3500 | 3495 | 104 |
| 381 | 20231214 | 143200 | 7228899965 | 3495 | 3495 | 3495 | 3495 | 927 |
| 382 | 20231214 | 143100 | 7225660100 | 3490 | 3490 | 3490 | 3485 | 3132 |
| 383 | 20231214 | 143000 | 7214730035 | 3490 | 3485 | 3490 | 3485 | 138 |
| 384 | 20231214 | 142900 | 7214248625 | 3485 | 3490 | 3490 | 3485 | 659 |
| 385 | 20231214 | 142800 | 7211951670 | 3485 | 3485 | 3490 | 3485 | 1700 |
| 386 | 20231214 | 142700 | 7206022100 | 3490 | 3490 | 3490 | 3490 | 2 |
| 387 | 20231214 | 142600 | 7206015120 | 3490 | 3490 | 3490 | 3490 | 394 |
| 388 | 20231214 | 142500 | 7204640060 | 3490 | 3490 | 3490 | 3490 | 262 |
| 389 | 20231214 | 142400 | 7203725680 | 3490 | 3490 | 3490 | 3490 | 148 |
| 390 | 20231214 | 142300 | 7203209160 | 3490 | 3495 | 3495 | 3490 | 398 |
| 391 | 20231214 | 142200 | 7201820095 | 3490 | 3490 | 3495 | 3490 | 263 |
| 392 | 20231214 | 142100 | 7200902180 | 3490 | 3495 | 3495 | 3490 | 1321 |
| 393 | 20231214 | 142000 | 7196285310 | 3495 | 3495 | 3495 | 3495 | 318 |
| 394 | 20231214 | 141900 | 7195173900 | 3495 | 3490 | 3495 | 3490 | 46 |
| 395 | 20231214 | 141800 | 7195013140 | 3490 | 3490 | 3495 | 3490 | 2046 |
| 396 | 20231214 | 141700 | 7187872550 | 3490 | 3490 | 3490 | 3490 | 1200 |
| 397 | 20231214 | 141600 | 7183684550 | 3490 | 3490 | 3490 | 3490 | 203 |
| 398 | 20231214 | 141500 | 7182976080 | 3500 | 3495 | 3500 | 3495 | 471 |
| 399 | 20231214 | 141400 | 7181329465 | 3495 | 3500 | 3500 | 3495 | 2395 |
| 400 | 20231214 | 141300 | 7172958890 | 3495 | 3490 | 3495 | 3490 | 493 |
| 401 | 20231214 | 141200 | 7171235875 | 3500 | 3500 | 3500 | 3500 | 770 |
| 402 | 20231214 | 141100 | 7168540875 | 3500 | 3490 | 3500 | 3490 | 3851 |
| 403 | 20231214 | 141000 | 7155077725 | 3490 | 3490 | 3490 | 3490 | 14 |
| 404 | 20231214 | 140900 | 7155028865 | 3500 | 3500 | 3500 | 3500 | 597 |
| 405 | 20231214 | 140800 | 7152939365 | 3500 | 3500 | 3500 | 3490 | 1340 |
| 406 | 20231214 | 140700 | 7148256095 | 3495 | 3495 | 3495 | 3495 | 2327 |
| 407 | 20231214 | 140600 | 7140123230 | 3495 | 3500 | 3500 | 3495 | 155 |
| 408 | 20231214 | 140500 | 7139581480 | 3495 | 3500 | 3500 | 3495 | 2 |
| 409 | 20231214 | 140400 | 7139574485 | 3500 | 3500 | 3500 | 3500 | 1 |
| 410 | 20231214 | 140300 | 7139570985 | 3495 | 3500 | 3500 | 3495 | 1103 |
| 411 | 20231214 | 140200 | 7135715500 | 3500 | 3490 | 3500 | 3490 | 1079 |
| 412 | 20231214 | 140100 | 7131946145 | 3490 | 3490 | 3490 | 3490 | 627 |
| 413 | 20231214 | 140000 | 7129757915 | 3490 | 3495 | 3495 | 3490 | 123 |
| 414 | 20231214 | 135900 | 7129328145 | 3490 | 3490 | 3490 | 3490 | 0 |
| 415 | 20231214 | 135800 | 7129328145 | 3490 | 3495 | 3495 | 3490 | 568 |
| 416 | 20231214 | 135700 | 7127343985 | 3500 | 3500 | 3500 | 3500 | 2401 |
| 417 | 20231214 | 135600 | 7118940485 | 3505 | 3500 | 3505 | 3500 | 8693 |
| 418 | 20231214 | 135500 | 7088514790 | 3505 | 3510 | 3510 | 3505 | 301 |
| 419 | 20231214 | 135400 | 7087459735 | 3505 | 3505 | 3505 | 3505 | 39 |
| 420 | 20231214 | 135300 | 7087323040 | 3505 | 3510 | 3510 | 3505 | 361 |
| 421 | 20231214 | 135200 | 7086057675 | 3505 | 3510 | 3510 | 3505 | 514 |
| 422 | 20231214 | 135100 | 7084255790 | 3510 | 3510 | 3510 | 3505 | 550 |
| 423 | 20231214 | 135000 | 7082325340 | 3510 | 3505 | 3510 | 3505 | 3036 |
| 424 | 20231214 | 134900 | 7071669160 | 3510 | 3505 | 3510 | 3505 | 77 |
| 425 | 20231214 | 134800 | 7071399270 | 3505 | 3500 | 3505 | 3500 | 529 |
| 426 | 20231214 | 134700 | 7069546625 | 3505 | 3505 | 3505 | 3505 | 250 |
| 427 | 20231214 | 134600 | 7068670375 | 3500 | 3500 | 3500 | 3500 | 1 |
| 428 | 20231214 | 134500 | 7068666875 | 3500 | 3500 | 3505 | 3500 | 347 |
| 429 | 20231214 | 134400 | 7067452125 | 3500 | 3500 | 3500 | 3500 | 483 |
| 430 | 20231214 | 134300 | 7065761625 | 3505 | 3500 | 3505 | 3500 | 1115 |
| 431 | 20231214 | 134200 | 7061853555 | 3505 | 3505 | 3505 | 3505 | 995 |
| 432 | 20231214 | 134100 | 7058366080 | 3500 | 3500 | 3500 | 3500 | 50 |
| 433 | 20231214 | 134000 | 7058191080 | 3505 | 3500 | 3505 | 3495 | 5277 |
| 434 | 20231214 | 133900 | 7039718490 | 3500 | 3500 | 3500 | 3500 | 264 |
| 435 | 20231214 | 133800 | 7038794490 | 3500 | 3505 | 3505 | 3500 | 386 |
| 436 | 20231214 | 133700 | 7037443060 | 3505 | 3485 | 3505 | 3485 | 4722 |
| 437 | 20231214 | 133600 | 7020914150 | 3485 | 3485 | 3490 | 3485 | 240 |
| 438 | 20231214 | 133500 | 7020077250 | 3485 | 3490 | 3490 | 3485 | 1828 |
| 439 | 20231214 | 133400 | 7013699520 | 3490 | 3490 | 3490 | 3490 | 73 |
| 440 | 20231214 | 133300 | 7013444750 | 3490 | 3490 | 3490 | 3490 | 0 |
| 441 | 20231214 | 133200 | 7013444750 | 3490 | 3490 | 3490 | 3490 | 1427 |
| 442 | 20231214 | 133100 | 7008464520 | 3490 | 3490 | 3490 | 3490 | 0 |
| 443 | 20231214 | 133000 | 7008464520 | 3490 | 3485 | 3490 | 3485 | 2139 |
| 444 | 20231214 | 132900 | 7000999660 | 3490 | 3490 | 3490 | 3490 | 48 |
| 445 | 20231214 | 132800 | 7000832140 | 3490 | 3490 | 3490 | 3485 | 888 |
| 446 | 20231214 | 132700 | 6997733070 | 3490 | 3490 | 3490 | 3490 | 53 |
| 447 | 20231214 | 132600 | 6997548100 | 3485 | 3490 | 3490 | 3485 | 1317 |
| 448 | 20231214 | 132500 | 6992954755 | 3500 | 3500 | 3500 | 3500 | 50 |
| 449 | 20231214 | 132400 | 6992779755 | 3490 | 3490 | 3490 | 3490 | 1620 |
| 450 | 20231214 | 132300 | 6987125955 | 3490 | 3490 | 3490 | 3490 | 668 |
| 451 | 20231214 | 132200 | 6984794635 | 3490 | 3480 | 3490 | 3480 | 1010 |
| 452 | 20231214 | 132100 | 6981279735 | 3480 | 3485 | 3490 | 3480 | 1448 |
| 453 | 20231214 | 132000 | 6976238525 | 3485 | 3485 | 3485 | 3485 | 173 |
| 454 | 20231214 | 131900 | 6975635620 | 3480 | 3480 | 3480 | 3480 | 401 |
| 455 | 20231214 | 131800 | 6974240140 | 3480 | 3480 | 3480 | 3480 | 1821 |
| 456 | 20231214 | 131700 | 6967903060 | 3475 | 3480 | 3480 | 3475 | 1698 |
| 457 | 20231214 | 131600 | 6961995490 | 3485 | 3480 | 3485 | 3480 | 11 |
| 458 | 20231214 | 131500 | 6961957205 | 3475 | 3480 | 3480 | 3475 | 1220 |
| 459 | 20231214 | 131400 | 6957714515 | 3480 | 3480 | 3480 | 3480 | 402 |
| 460 | 20231214 | 131300 | 6956315555 | 3480 | 3480 | 3480 | 3480 | 501 |
| 461 | 20231214 | 131200 | 6954572075 | 3490 | 3490 | 3490 | 3490 | 0 |
| 462 | 20231214 | 131100 | 6954572075 | 3490 | 3490 | 3490 | 3490 | 92 |
| 463 | 20231214 | 131000 | 6954250995 | 3480 | 3480 | 3480 | 3480 | 3002 |
| 464 | 20231214 | 130900 | 6943804035 | 3480 | 3480 | 3480 | 3475 | 693 |
| 465 | 20231214 | 130800 | 6941394400 | 3480 | 3480 | 3480 | 3480 | 1152 |
| 466 | 20231214 | 130700 | 6937385440 | 3480 | 3480 | 3485 | 3480 | 3683 |
| 467 | 20231214 | 130600 | 6924568550 | 3480 | 3480 | 3480 | 3480 | 4063 |
| 468 | 20231214 | 130500 | 6910429310 | 3480 | 3480 | 3485 | 3480 | 1190 |
| 469 | 20231214 | 130400 | 6906287970 | 3480 | 3485 | 3485 | 3480 | 226 |
| 470 | 20231214 | 130300 | 6905500805 | 3480 | 3485 | 3490 | 3480 | 6671 |
| 471 | 20231214 | 130200 | 6882255095 | 3490 | 3490 | 3490 | 3485 | 1159 |
| 472 | 20231214 | 130100 | 6878210435 | 3490 | 3490 | 3490 | 3490 | 20 |
| 473 | 20231214 | 130000 | 6878140635 | 3490 | 3490 | 3490 | 3490 | 0 |
| 474 | 20231214 | 125900 | 6878140635 | 3490 | 3490 | 3490 | 3490 | 29 |
| 475 | 20231214 | 125800 | 6878039425 | 3485 | 3485 | 3485 | 3485 | 124 |
| 476 | 20231214 | 125700 | 6877607285 | 3485 | 3485 | 3485 | 3485 | 55 |
| 477 | 20231214 | 125600 | 6877415610 | 3485 | 3490 | 3490 | 3485 | 1067 |
| 478 | 20231214 | 125500 | 6873692645 | 3490 | 3490 | 3490 | 3490 | 1050 |
| 479 | 20231214 | 125400 | 6870028145 | 3490 | 3490 | 3490 | 3490 | 132 |
| 480 | 20231214 | 125300 | 6869567465 | 3490 | 3490 | 3490 | 3490 | 3180 |
| 481 | 20231214 | 125200 | 6858469265 | 3500 | 3500 | 3500 | 3500 | 87 |
| 482 | 20231214 | 125100 | 6858164765 | 3490 | 3495 | 3495 | 3490 | 303 |
| 483 | 20231214 | 125000 | 6857106895 | 3500 | 3490 | 3500 | 3490 | 228 |
| 484 | 20231214 | 124900 | 6856309895 | 3490 | 3490 | 3490 | 3490 | 1583 |
| 485 | 20231214 | 124800 | 6850785225 | 3490 | 3495 | 3495 | 3490 | 2017 |
| 486 | 20231214 | 124700 | 6843745635 | 3490 | 3490 | 3490 | 3490 | 352 |
| 487 | 20231214 | 124600 | 6842517155 | 3490 | 3495 | 3495 | 3490 | 1582 |
| 488 | 20231214 | 124500 | 6836992490 | 3495 | 3495 | 3495 | 3495 | 116 |
| 489 | 20231214 | 124400 | 6836587070 | 3500 | 3495 | 3500 | 3495 | 146 |
| 490 | 20231214 | 124300 | 6836076790 | 3495 | 3495 | 3495 | 3495 | 1205 |
| 491 | 20231214 | 124200 | 6831865315 | 3490 | 3490 | 3490 | 3490 | 1 |
| 492 | 20231214 | 124100 | 6831861825 | 3500 | 3500 | 3500 | 3500 | 41 |
| 493 | 20231214 | 124000 | 6831718325 | 3500 | 3485 | 3500 | 3485 | 549 |
| 494 | 20231214 | 123900 | 6829798580 | 3500 | 3500 | 3500 | 3500 | 100 |
| 495 | 20231214 | 123800 | 6829448580 | 3500 | 3500 | 3500 | 3490 | 5987 |
| 496 | 20231214 | 123700 | 6808542145 | 3500 | 3500 | 3500 | 3495 | 751 |
| 497 | 20231214 | 123600 | 6805915065 | 3500 | 3500 | 3500 | 3495 | 2000 |
| 498 | 20231214 | 123500 | 6798922135 | 3500 | 3500 | 3505 | 3500 | 872 |
| 499 | 20231214 | 123400 | 6795867320 | 3505 | 3505 | 3505 | 3505 | 0 |
| 500 | 20231214 | 123300 | 6795867320 | 3505 | 3495 | 3505 | 3495 | 3301 |
| 501 | 20231214 | 123200 | 6784298825 | 3495 | 3500 | 3500 | 3495 | 5544 |
| 502 | 20231214 | 123100 | 6764913095 | 3505 | 3500 | 3505 | 3500 | 1091 |
| 503 | 20231214 | 123000 | 6761090595 | 3500 | 3505 | 3505 | 3500 | 2874 |
| 504 | 20231214 | 122900 | 6751023255 | 3505 | 3505 | 3505 | 3505 | 145 |
| 505 | 20231214 | 122800 | 6750515030 | 3510 | 3505 | 3510 | 3505 | 167 |
| 506 | 20231214 | 122700 | 6749928935 | 3505 | 3505 | 3505 | 3505 | 126 |
| 507 | 20231214 | 122600 | 6749487305 | 3505 | 3505 | 3505 | 3500 | 2062 |
| 508 | 20231214 | 122500 | 6742263115 | 3505 | 3500 | 3505 | 3500 | 299 |
| 509 | 20231214 | 122400 | 6741216540 | 3500 | 3510 | 3510 | 3500 | 391 |
| 510 | 20231214 | 122300 | 6739846990 | 3510 | 3495 | 3510 | 3495 | 9231 |
| 511 | 20231214 | 122200 | 6707584340 | 3495 | 3500 | 3500 | 3495 | 3527 |
| 512 | 20231214 | 122100 | 6695252475 | 3510 | 3505 | 3510 | 3500 | 7139 |
| 513 | 20231214 | 122000 | 6670224220 | 3505 | 3505 | 3505 | 3505 | 387 |
| 514 | 20231214 | 121900 | 6668867785 | 3505 | 3505 | 3505 | 3505 | 1552 |
| 515 | 20231214 | 121800 | 6663428025 | 3510 | 3505 | 3510 | 3505 | 262 |
| 516 | 20231214 | 121700 | 6662509695 | 3505 | 3505 | 3505 | 3500 | 735 |
| 517 | 20231214 | 121600 | 6659935775 | 3505 | 3505 | 3505 | 3505 | 28 |
| 518 | 20231214 | 121500 | 6659837635 | 3505 | 3510 | 3510 | 3500 | 1010 |
| 519 | 20231214 | 121400 | 6656293775 | 3510 | 3510 | 3510 | 3500 | 1000 |
| 520 | 20231214 | 121300 | 6652789585 | 3500 | 3500 | 3500 | 3500 | 285 |
| 521 | 20231214 | 121200 | 6651792085 | 3500 | 3495 | 3500 | 3495 | 341 |
| 522 | 20231214 | 121100 | 6650598865 | 3495 | 3495 | 3495 | 3495 | 76 |
| 523 | 20231214 | 121000 | 6650333245 | 3495 | 3495 | 3495 | 3495 | 25 |
| 524 | 20231214 | 120900 | 6650245870 | 3495 | 3495 | 3495 | 3495 | 25 |
| 525 | 20231214 | 120800 | 6650158495 | 3495 | 3500 | 3515 | 3495 | 1098 |
| 526 | 20231214 | 120700 | 6646315380 | 3500 | 3490 | 3500 | 3490 | 1376 |
| 527 | 20231214 | 120600 | 6641505780 | 3490 | 3490 | 3490 | 3490 | 80 |
| 528 | 20231214 | 120500 | 6641226580 | 3500 | 3500 | 3500 | 3500 | 619 |
| 529 | 20231214 | 120400 | 6639060080 | 3500 | 3500 | 3500 | 3500 | 324 |
| 530 | 20231214 | 120300 | 6637926080 | 3505 | 3505 | 3520 | 3500 | 3252 |
| 531 | 20231214 | 120200 | 6626536825 | 3505 | 3505 | 3505 | 3500 | 340 |
| 532 | 20231214 | 120100 | 6625345625 | 3505 | 3500 | 3505 | 3500 | 1426 |
| 533 | 20231214 | 120000 | 6620349970 | 3500 | 3490 | 3500 | 3490 | 3416 |
| 534 | 20231214 | 115900 | 6608394030 | 3490 | 3500 | 3500 | 3490 | 647 |
| 535 | 20231214 | 115800 | 6606134575 | 3500 | 3490 | 3500 | 3490 | 1372 |
| 536 | 20231214 | 115700 | 6601339080 | 3485 | 3485 | 3485 | 3485 | 20 |
| 537 | 20231214 | 115600 | 6601269380 | 3475 | 3475 | 3490 | 3475 | 1564 |
| 538 | 20231214 | 115500 | 6595834465 | 3475 | 3480 | 3480 | 3475 | 570 |
| 539 | 20231214 | 115400 | 6593853180 | 3480 | 3475 | 3480 | 3475 | 416 |
| 540 | 20231214 | 115300 | 6592406785 | 3475 | 3475 | 3475 | 3475 | 465 |
| 541 | 20231214 | 115200 | 6590790910 | 3475 | 3475 | 3475 | 3475 | 1542 |
| 542 | 20231214 | 115100 | 6585432460 | 3480 | 3480 | 3480 | 3475 | 2718 |
| 543 | 20231214 | 115000 | 6575984560 | 3475 | 3475 | 3475 | 3475 | 890 |
| 544 | 20231214 | 114900 | 6572891810 | 3475 | 3475 | 3475 | 3475 | 18 |
| 545 | 20231214 | 114800 | 6572829260 | 3475 | 3485 | 3485 | 3475 | 4442 |
| 546 | 20231214 | 114700 | 6557372795 | 3490 | 3485 | 3490 | 3485 | 465 |
| 547 | 20231214 | 114600 | 6555752220 | 3490 | 3490 | 3500 | 3490 | 728 |
| 548 | 20231214 | 114500 | 6553211490 | 3490 | 3500 | 3500 | 3490 | 97 |
| 549 | 20231214 | 114400 | 6552872945 | 3500 | 3500 | 3500 | 3500 | 73 |
| 550 | 20231214 | 114300 | 6552617445 | 3500 | 3500 | 3505 | 3500 | 302 |
| 551 | 20231214 | 114200 | 6551560440 | 3500 | 3485 | 3500 | 3485 | 115 |
| 552 | 20231214 | 114100 | 6551158140 | 3485 | 3485 | 3485 | 3485 | 331 |
| 553 | 20231214 | 114000 | 6550004605 | 3485 | 3500 | 3500 | 3485 | 5685 |
| 554 | 20231214 | 113900 | 6530149045 | 3500 | 3505 | 3505 | 3500 | 1968 |
| 555 | 20231214 | 113800 | 6523261040 | 3500 | 3515 | 3515 | 3500 | 1393 |
| 556 | 20231214 | 113700 | 6518382980 | 3520 | 3520 | 3520 | 3520 | 299 |
| 557 | 20231214 | 113600 | 6517330500 | 3530 | 3510 | 3530 | 3510 | 3547 |
| 558 | 20231214 | 113500 | 6504832725 | 3510 | 3510 | 3510 | 3510 | 1 |
| 559 | 20231214 | 113400 | 6504829215 | 3505 | 3505 | 3505 | 3505 | 605 |
| 560 | 20231214 | 113300 | 6502708690 | 3505 | 3510 | 3510 | 3505 | 2475 |
| 561 | 20231214 | 113200 | 6494032400 | 3510 | 3510 | 3510 | 3510 | 723 |
| 562 | 20231214 | 113100 | 6491494670 | 3510 | 3515 | 3515 | 3510 | 1030 |
| 563 | 20231214 | 113000 | 6487879285 | 3515 | 3505 | 3515 | 3505 | 1684 |
| 564 | 20231214 | 112900 | 6481969870 | 3510 | 3520 | 3520 | 3510 | 4577 |
| 565 | 20231214 | 112800 | 6465888245 | 3520 | 3530 | 3530 | 3520 | 2544 |
| 566 | 20231214 | 112700 | 6456917260 | 3530 | 3535 | 3535 | 3530 | 1393 |
| 567 | 20231214 | 112600 | 6451999775 | 3535 | 3530 | 3535 | 3530 | 2024 |
| 568 | 20231214 | 112500 | 6444844965 | 3535 | 3540 | 3540 | 3530 | 3302 |
| 569 | 20231214 | 112400 | 6433176930 | 3535 | 3540 | 3540 | 3535 | 2494 |
| 570 | 20231214 | 112300 | 6424350375 | 3540 | 3540 | 3540 | 3535 | 3219 |
| 571 | 20231214 | 112200 | 6412955165 | 3535 | 3540 | 3540 | 3535 | 1087 |
| 572 | 20231214 | 112100 | 6409107535 | 3540 | 3530 | 3540 | 3525 | 13412 |
| 573 | 20231214 | 112000 | 6361645190 | 3535 | 3535 | 3535 | 3535 | 2828 |
| 574 | 20231214 | 111900 | 6351648210 | 3535 | 3525 | 3535 | 3525 | 5455 |
| 575 | 20231214 | 111800 | 6332380105 | 3525 | 3525 | 3530 | 3525 | 1644 |
| 576 | 20231214 | 111700 | 6326582620 | 3525 | 3530 | 3530 | 3520 | 1451 |
| 577 | 20231214 | 111600 | 6321464795 | 3530 | 3525 | 3530 | 3525 | 2096 |
| 578 | 20231214 | 111500 | 6314076390 | 3530 | 3525 | 3530 | 3525 | 7956 |
| 579 | 20231214 | 111400 | 6285994215 | 3525 | 3530 | 3530 | 3525 | 1799 |
| 580 | 20231214 | 111300 | 6279650275 | 3530 | 3525 | 3530 | 3525 | 2118 |
| 581 | 20231214 | 111200 | 6272175515 | 3530 | 3520 | 3530 | 3520 | 8166 |
| 582 | 20231214 | 111100 | 6243395645 | 3520 | 3505 | 3520 | 3505 | 4302 |
| 583 | 20231214 | 111000 | 6228287590 | 3510 | 3510 | 3515 | 3510 | 1089 |
| 584 | 20231214 | 110900 | 6224465130 | 3510 | 3515 | 3515 | 3510 | 259 |
| 585 | 20231214 | 110800 | 6223555095 | 3515 | 3515 | 3515 | 3515 | 1248 |
| 586 | 20231214 | 110700 | 6219168375 | 3515 | 3515 | 3520 | 3515 | 1023 |
| 587 | 20231214 | 110600 | 6215572500 | 3520 | 3520 | 3520 | 3515 | 5359 |
| 588 | 20231214 | 110500 | 6196710320 | 3520 | 3520 | 3520 | 3515 | 2591 |
| 589 | 20231214 | 110400 | 6187598780 | 3520 | 3515 | 3520 | 3515 | 4377 |
| 590 | 20231214 | 110300 | 6172192050 | 3515 | 3515 | 3525 | 3515 | 7589 |
| 591 | 20231214 | 110200 | 6145487545 | 3520 | 3515 | 3520 | 3515 | 6865 |
| 592 | 20231214 | 110100 | 6121336375 | 3515 | 3505 | 3515 | 3505 | 2673 |
| 593 | 20231214 | 110000 | 6111954635 | 3510 | 3510 | 3510 | 3505 | 400 |
| 594 | 20231214 | 105900 | 6110551470 | 3510 | 3505 | 3510 | 3505 | 3018 |
| 595 | 20231214 | 105800 | 6099966880 | 3500 | 3500 | 3500 | 3495 | 2531 |
| 596 | 20231214 | 105700 | 6091110920 | 3500 | 3500 | 3500 | 3500 | 688 |
| 597 | 20231214 | 105600 | 6088702920 | 3495 | 3500 | 3500 | 3495 | 1425 |
| 598 | 20231214 | 105500 | 6083715570 | 3500 | 3500 | 3505 | 3495 | 8375 |
| 599 | 20231214 | 105400 | 6054401400 | 3505 | 3505 | 3510 | 3505 | 7776 |
| 600 | 20231214 | 105300 | 6027131720 | 3505 | 3500 | 3505 | 3490 | 5261 |
| 601 | 20231214 | 105200 | 6008731070 | 3495 | 3490 | 3500 | 3490 | 3616 |
| 602 | 20231214 | 105100 | 5996087790 | 3495 | 3485 | 3495 | 3485 | 3051 |
| 603 | 20231214 | 105000 | 5985433785 | 3485 | 3490 | 3490 | 3485 | 1976 |
| 604 | 20231214 | 104900 | 5978540855 | 3490 | 3475 | 3490 | 3475 | 4495 |
| 605 | 20231214 | 104800 | 5962903305 | 3470 | 3465 | 3470 | 3465 | 1333 |
| 606 | 20231214 | 104700 | 5958279990 | 3465 | 3465 | 3465 | 3460 | 1365 |
| 607 | 20231214 | 104600 | 5953553325 | 3460 | 3455 | 3460 | 3455 | 3930 |
| 608 | 20231214 | 104500 | 5939965135 | 3460 | 3455 | 3460 | 3450 | 1595 |
| 609 | 20231214 | 104400 | 5934454970 | 3460 | 3455 | 3460 | 3455 | 363 |
| 610 | 20231214 | 104300 | 5933200490 | 3455 | 3450 | 3460 | 3450 | 3587 |
| 611 | 20231214 | 104200 | 5920820265 | 3450 | 3460 | 3460 | 3450 | 6877 |
| 612 | 20231214 | 104100 | 5897059665 | 3460 | 3460 | 3460 | 3455 | 1312 |
| 613 | 20231214 | 104000 | 5892521275 | 3460 | 3460 | 3470 | 3460 | 2261 |
| 614 | 20231214 | 103900 | 5884698175 | 3460 | 3470 | 3470 | 3460 | 3339 |
| 615 | 20231214 | 103800 | 5873144930 | 3465 | 3460 | 3465 | 3460 | 881 |
| 616 | 20231214 | 103700 | 5870095285 | 3460 | 3460 | 3470 | 3460 | 2837 |
| 617 | 20231214 | 103600 | 5860279245 | 3460 | 3475 | 3475 | 3460 | 3741 |
| 618 | 20231214 | 103500 | 5847305480 | 3475 | 3475 | 3475 | 3470 | 3526 |
| 619 | 20231214 | 103400 | 5835054945 | 3475 | 3470 | 3475 | 3470 | 2083 |
| 620 | 20231214 | 103300 | 5827823630 | 3475 | 3465 | 3475 | 3465 | 727 |
| 621 | 20231214 | 103200 | 5825300035 | 3470 | 3470 | 3475 | 3470 | 2409 |
| 622 | 20231214 | 103100 | 5816940350 | 3470 | 3475 | 3475 | 3470 | 1937 |
| 623 | 20231214 | 103000 | 5810211525 | 3470 | 3460 | 3470 | 3460 | 4040 |
| 624 | 20231214 | 102900 | 5796216145 | 3460 | 3450 | 3460 | 3440 | 10744 |
| 625 | 20231214 | 102800 | 5759184690 | 3450 | 3460 | 3465 | 3445 | 14119 |
| 626 | 20231214 | 102700 | 5710432195 | 3465 | 3465 | 3470 | 3460 | 3449 |
| 627 | 20231214 | 102600 | 5698483330 | 3470 | 3475 | 3475 | 3470 | 12876 |
| 628 | 20231214 | 102500 | 5653795175 | 3480 | 3480 | 3480 | 3480 | 6918 |
| 629 | 20231214 | 102400 | 5629720535 | 3480 | 3485 | 3485 | 3480 | 1340 |
| 630 | 20231214 | 102300 | 5625057305 | 3485 | 3485 | 3485 | 3480 | 4808 |
| 631 | 20231214 | 102200 | 5608323195 | 3480 | 3485 | 3485 | 3480 | 1312 |
| 632 | 20231214 | 102100 | 5603757410 | 3485 | 3485 | 3490 | 3485 | 12020 |
| 633 | 20231214 | 102000 | 5561867460 | 3485 | 3490 | 3490 | 3485 | 1413 |
| 634 | 20231214 | 101900 | 5556939985 | 3490 | 3485 | 3490 | 3485 | 930 |
| 635 | 20231214 | 101800 | 5553697325 | 3485 | 3490 | 3495 | 3485 | 2149 |
| 636 | 20231214 | 101700 | 5546200165 | 3490 | 3485 | 3490 | 3485 | 921 |
| 637 | 20231214 | 101600 | 5542986675 | 3490 | 3490 | 3495 | 3490 | 1609 |
| 638 | 20231214 | 101500 | 5537371140 | 3490 | 3490 | 3490 | 3485 | 5849 |
| 639 | 20231214 | 101400 | 5516969125 | 3485 | 3490 | 3490 | 3485 | 3941 |
| 640 | 20231214 | 101300 | 5503226885 | 3490 | 3500 | 3500 | 3490 | 2976 |
| 641 | 20231214 | 101200 | 5492828820 | 3495 | 3500 | 3505 | 3495 | 5981 |
| 642 | 20231214 | 101100 | 5471897040 | 3500 | 3505 | 3505 | 3500 | 1718 |
| 643 | 20231214 | 101000 | 5465877190 | 3510 | 3510 | 3510 | 3505 | 1366 |
| 644 | 20231214 | 100900 | 5461088310 | 3510 | 3505 | 3510 | 3505 | 3145 |
| 645 | 20231214 | 100800 | 5450064585 | 3505 | 3500 | 3505 | 3500 | 3818 |
| 646 | 20231214 | 100700 | 5436700110 | 3500 | 3500 | 3505 | 3500 | 2364 |
| 647 | 20231214 | 100600 | 5428425010 | 3500 | 3515 | 3515 | 3500 | 11641 |
| 648 | 20231214 | 100500 | 5387601845 | 3520 | 3525 | 3525 | 3520 | 8837 |
| 649 | 20231214 | 100400 | 5356464625 | 3525 | 3520 | 3525 | 3520 | 4701 |
| 650 | 20231214 | 100300 | 5339900605 | 3520 | 3500 | 3520 | 3500 | 9251 |
| 651 | 20231214 | 100200 | 5307373650 | 3510 | 3500 | 3510 | 3500 | 5585 |
| 652 | 20231214 | 100100 | 5287818085 | 3495 | 3485 | 3495 | 3480 | 9327 |
| 653 | 20231214 | 100000 | 5255289290 | 3485 | 3485 | 3490 | 3480 | 15100 |
| 654 | 20231214 | 095900 | 5202682610 | 3490 | 3505 | 3505 | 3490 | 30997 |
| 655 | 20231214 | 095800 | 5094291300 | 3505 | 3515 | 3520 | 3505 | 16037 |
| 656 | 20231214 | 095700 | 5037974965 | 3515 | 3525 | 3525 | 3515 | 16386 |
| 657 | 20231214 | 095600 | 4980277220 | 3525 | 3530 | 3530 | 3525 | 8463 |
| 658 | 20231214 | 095500 | 4950438910 | 3530 | 3530 | 3530 | 3525 | 3836 |
| 659 | 20231214 | 095400 | 4936907180 | 3530 | 3530 | 3535 | 3530 | 7563 |
| 660 | 20231214 | 095300 | 4910209070 | 3530 | 3530 | 3530 | 3530 | 7242 |
| 661 | 20231214 | 095200 | 4884644810 | 3530 | 3535 | 3535 | 3530 | 3677 |
| 662 | 20231214 | 095100 | 4871662315 | 3535 | 3530 | 3540 | 3530 | 4867 |
| 663 | 20231214 | 095000 | 4854457660 | 3535 | 3540 | 3540 | 3530 | 4487 |
| 664 | 20231214 | 094900 | 4838598555 | 3540 | 3540 | 3540 | 3535 | 3457 |
| 665 | 20231214 | 094800 | 4826376960 | 3540 | 3535 | 3540 | 3535 | 3619 |
| 666 | 20231214 | 094700 | 4813578700 | 3540 | 3540 | 3540 | 3535 | 1824 |
| 667 | 20231214 | 094600 | 4807124270 | 3535 | 3535 | 3540 | 3535 | 5413 |
| 668 | 20231214 | 094500 | 4787982110 | 3535 | 3540 | 3540 | 3530 | 13125 |
| 669 | 20231214 | 094400 | 4741586550 | 3535 | 3535 | 3540 | 3535 | 4435 |
| 670 | 20231214 | 094300 | 4725903220 | 3540 | 3540 | 3545 | 3535 | 11382 |
| 671 | 20231214 | 094200 | 4685616700 | 3540 | 3550 | 3550 | 3540 | 5946 |
| 672 | 20231214 | 094100 | 4664550725 | 3550 | 3550 | 3550 | 3545 | 5956 |
| 673 | 20231214 | 094000 | 4643415380 | 3545 | 3550 | 3550 | 3545 | 6108 |
| 674 | 20231214 | 093900 | 4621757355 | 3550 | 3550 | 3555 | 3550 | 4496 |
| 675 | 20231214 | 093800 | 4605794900 | 3560 | 3560 | 3560 | 3550 | 7585 |
| 676 | 20231214 | 093700 | 4578799575 | 3555 | 3560 | 3560 | 3555 | 11698 |
| 677 | 20231214 | 093600 | 4537173740 | 3555 | 3560 | 3560 | 3555 | 19048 |
| 678 | 20231214 | 093500 | 4469391390 | 3560 | 3560 | 3560 | 3555 | 2743 |
| 679 | 20231214 | 093400 | 4459635645 | 3555 | 3550 | 3560 | 3545 | 13533 |
| 680 | 20231214 | 093300 | 4411541560 | 3550 | 3550 | 3555 | 3545 | 7634 |
| 681 | 20231214 | 093200 | 4384442310 | 3555 | 3555 | 3555 | 3550 | 6038 |
| 682 | 20231214 | 093100 | 4363000770 | 3555 | 3550 | 3555 | 3540 | 7230 |
| 683 | 20231214 | 093000 | 4337347770 | 3545 | 3545 | 3550 | 3540 | 12760 |
| 684 | 20231214 | 092900 | 4292127625 | 3545 | 3540 | 3545 | 3540 | 4389 |
| 685 | 20231214 | 092800 | 4276586775 | 3540 | 3545 | 3545 | 3535 | 12980 |
| 686 | 20231214 | 092700 | 4230641265 | 3545 | 3545 | 3545 | 3540 | 10904 |
| 687 | 20231214 | 092600 | 4192034695 | 3545 | 3565 | 3565 | 3540 | 34930 |
| 688 | 20231214 | 092500 | 4067960375 | 3565 | 3560 | 3565 | 3555 | 19462 |
| 689 | 20231214 | 092400 | 3998633420 | 3560 | 3570 | 3575 | 3555 | 20138 |
| 690 | 20231214 | 092300 | 3926831750 | 3575 | 3565 | 3575 | 3560 | 59541 |
| 691 | 20231214 | 092200 | 3714339520 | 3565 | 3545 | 3565 | 3545 | 26699 |
| 692 | 20231214 | 092100 | 3619403060 | 3545 | 3540 | 3545 | 3535 | 10480 |
| 693 | 20231214 | 092000 | 3582278125 | 3540 | 3535 | 3545 | 3535 | 10357 |
| 694 | 20231214 | 091900 | 3545635290 | 3535 | 3535 | 3540 | 3535 | 5838 |
| 695 | 20231214 | 091800 | 3524986700 | 3535 | 3530 | 3535 | 3530 | 19958 |
| 696 | 20231214 | 091700 | 3454452295 | 3535 | 3555 | 3555 | 3530 | 18699 |
| 697 | 20231214 | 091600 | 3388273100 | 3555 | 3550 | 3570 | 3545 | 79202 |
| 698 | 20231214 | 091500 | 3106390240 | 3550 | 3525 | 3555 | 3525 | 37094 |
| 699 | 20231214 | 091400 | 2975162020 | 3525 | 3525 | 3530 | 3520 | 12208 |
| 700 | 20231214 | 091300 | 2932131270 | 3520 | 3525 | 3525 | 3520 | 14033 |
| 701 | 20231214 | 091200 | 2882711305 | 3525 | 3525 | 3530 | 3520 | 24756 |
| 702 | 20231214 | 091100 | 2795503255 | 3530 | 3530 | 3535 | 3520 | 26087 |
| 703 | 20231214 | 091000 | 2703519105 | 3530 | 3545 | 3545 | 3530 | 38360 |
| 704 | 20231214 | 090900 | 2567762015 | 3545 | 3545 | 3550 | 3540 | 31500 |
| 705 | 20231214 | 090800 | 2456065615 | 3545 | 3525 | 3545 | 3520 | 54804 |
| 706 | 20231214 | 090700 | 2262710900 | 3520 | 3550 | 3550 | 3520 | 93652 |
| 707 | 20231214 | 090600 | 1932244065 | 3550 | 3540 | 3550 | 3540 | 22808 |
| 708 | 20231214 | 090500 | 1851438570 | 3540 | 3555 | 3555 | 3530 | 65917 |
| 709 | 20231214 | 090400 | 1618102645 | 3550 | 3550 | 3555 | 3540 | 70298 |
| 710 | 20231214 | 090300 | 1368735405 | 3550 | 3545 | 3570 | 3530 | 165595 |
| 711 | 20231214 | 090200 | 780598680 | 3540 | 3430 | 3540 | 3420 | 163909 |
| 712 | 20231214 | 090100 | 207449575 | 3430 | 3425 | 3435 | 3405 | 12153 |
| 713 | 20231214 | 090000 | 165868645 | 3425 | 3455 | 3455 | 3415 | 48106 |