35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 205200 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 83543 |
| 3 | 20231214 | 205100 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 4 | 20231214 | 205000 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 5 | 20231214 | 204900 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 6 | 20231214 | 204800 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 7 | 20231214 | 204700 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 8 | 20231214 | 204600 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 9 | 20231214 | 204500 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 10 | 20231214 | 204400 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 11 | 20231214 | 204300 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 12 | 20231214 | 204200 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 13 | 20231214 | 204100 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 14 | 20231214 | 204000 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 15 | 20231214 | 203900 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 16 | 20231214 | 203800 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 17 | 20231214 | 203700 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 18 | 20231214 | 203600 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 19 | 20231214 | 203500 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 20 | 20231214 | 203400 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 21 | 20231214 | 203300 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 22 | 20231214 | 203200 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 23 | 20231214 | 203100 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 24 | 20231214 | 203000 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 25 | 20231214 | 202900 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 26 | 20231214 | 202800 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 27 | 20231214 | 202700 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 28 | 20231214 | 202600 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 29 | 20231214 | 202500 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 30 | 20231214 | 202400 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 31 | 20231214 | 202300 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 32 | 20231214 | 202200 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 83543 |
| 33 | 20231214 | 202100 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 34 | 20231214 | 202000 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 35 | 20231214 | 201900 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 36 | 20231214 | 201800 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 37 | 20231214 | 201700 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 38 | 20231214 | 201600 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 39 | 20231214 | 201500 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 40 | 20231214 | 201400 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 41 | 20231214 | 201300 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 42 | 20231214 | 201200 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 43 | 20231214 | 201100 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 44 | 20231214 | 201000 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 45 | 20231214 | 200900 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 46 | 20231214 | 200800 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 47 | 20231214 | 200700 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 48 | 20231214 | 200600 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 49 | 20231214 | 200500 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 50 | 20231214 | 200400 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 51 | 20231214 | 200300 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 52 | 20231214 | 200200 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 53 | 20231214 | 200100 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 54 | 20231214 | 200000 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 55 | 20231214 | 195900 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 56 | 20231214 | 195800 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 57 | 20231214 | 195700 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 58 | 20231214 | 195600 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 59 | 20231214 | 195500 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 60 | 20231214 | 195400 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 61 | 20231214 | 195300 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 62 | 20231214 | 195200 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 83543 |
| 63 | 20231214 | 195100 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 64 | 20231214 | 195000 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 65 | 20231214 | 194900 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 66 | 20231214 | 194800 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 67 | 20231214 | 194700 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 68 | 20231214 | 194600 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 69 | 20231214 | 194500 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 70 | 20231214 | 194400 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 71 | 20231214 | 194300 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 72 | 20231214 | 194200 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 73 | 20231214 | 194100 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 74 | 20231214 | 194000 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 75 | 20231214 | 193900 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 76 | 20231214 | 193800 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 77 | 20231214 | 193700 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 78 | 20231214 | 193600 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 79 | 20231214 | 193500 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 80 | 20231214 | 193400 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 81 | 20231214 | 193300 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 82 | 20231214 | 193200 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 83 | 20231214 | 193100 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 84 | 20231214 | 193000 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 85 | 20231214 | 192900 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 86 | 20231214 | 192800 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 87 | 20231214 | 192700 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 88 | 20231214 | 192600 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 89 | 20231214 | 192500 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 90 | 20231214 | 192400 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 91 | 20231214 | 192300 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 92 | 20231214 | 192200 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 83543 |
| 93 | 20231214 | 192100 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 94 | 20231214 | 192000 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 95 | 20231214 | 191900 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 96 | 20231214 | 191800 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 97 | 20231214 | 191700 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 98 | 20231214 | 191600 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 99 | 20231214 | 191500 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 100 | 20231214 | 191400 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 101 | 20231214 | 191300 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 102 | 20231214 | 191200 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 103 | 20231214 | 191100 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 104 | 20231214 | 191000 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 105 | 20231214 | 190900 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 106 | 20231214 | 190800 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 107 | 20231214 | 190700 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 108 | 20231214 | 190600 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 109 | 20231214 | 190500 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 110 | 20231214 | 190400 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 111 | 20231214 | 190300 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 112 | 20231214 | 190200 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 113 | 20231214 | 190100 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 114 | 20231214 | 190000 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 115 | 20231214 | 185900 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 116 | 20231214 | 185800 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 117 | 20231214 | 185700 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 118 | 20231214 | 185600 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 119 | 20231214 | 185500 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 120 | 20231214 | 185400 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 121 | 20231214 | 185300 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 122 | 20231214 | 185200 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 83543 |
| 123 | 20231214 | 185100 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 124 | 20231214 | 185000 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 125 | 20231214 | 184900 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 126 | 20231214 | 184800 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 127 | 20231214 | 184700 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 128 | 20231214 | 184600 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 129 | 20231214 | 184500 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 130 | 20231214 | 184400 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 131 | 20231214 | 184300 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 132 | 20231214 | 184200 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 133 | 20231214 | 184100 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 134 | 20231214 | 184000 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 135 | 20231214 | 183900 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 136 | 20231214 | 183800 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 137 | 20231214 | 183700 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 138 | 20231214 | 183600 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 139 | 20231214 | 183500 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 140 | 20231214 | 183400 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 141 | 20231214 | 183300 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 142 | 20231214 | 183200 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 143 | 20231214 | 183100 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 144 | 20231214 | 183000 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 145 | 20231214 | 182900 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 146 | 20231214 | 182800 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 147 | 20231214 | 182700 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 148 | 20231214 | 182600 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 149 | 20231214 | 182500 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 150 | 20231214 | 182400 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 151 | 20231214 | 182300 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 152 | 20231214 | 182200 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 83543 |
| 153 | 20231214 | 182100 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 154 | 20231214 | 182000 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 155 | 20231214 | 181900 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 156 | 20231214 | 181800 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 157 | 20231214 | 181700 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 158 | 20231214 | 181600 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 159 | 20231214 | 181500 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 160 | 20231214 | 181400 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 161 | 20231214 | 181300 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 162 | 20231214 | 181200 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 163 | 20231214 | 181100 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 164 | 20231214 | 181000 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 165 | 20231214 | 180900 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 166 | 20231214 | 180800 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 167 | 20231214 | 180700 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 168 | 20231214 | 180600 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 169 | 20231214 | 180500 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 170 | 20231214 | 180400 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 171 | 20231214 | 180300 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 172 | 20231214 | 180200 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 173 | 20231214 | 180100 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 174 | 20231214 | 180000 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 175 | 20231214 | 175900 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 176 | 20231214 | 175800 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 177 | 20231214 | 175700 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 178 | 20231214 | 175600 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 179 | 20231214 | 175500 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 180 | 20231214 | 175400 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 181 | 20231214 | 175300 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 182 | 20231214 | 175200 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 83543 |
| 183 | 20231214 | 175100 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 184 | 20231214 | 175000 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 185 | 20231214 | 174900 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 186 | 20231214 | 174800 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 187 | 20231214 | 174700 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 188 | 20231214 | 174600 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 189 | 20231214 | 174500 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 190 | 20231214 | 174400 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 191 | 20231214 | 174300 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 192 | 20231214 | 174200 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 193 | 20231214 | 174100 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 194 | 20231214 | 174000 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 195 | 20231214 | 173900 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 196 | 20231214 | 173800 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 197 | 20231214 | 173700 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 198 | 20231214 | 173600 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 199 | 20231214 | 173500 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 200 | 20231214 | 173400 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 201 | 20231214 | 173300 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 202 | 20231214 | 173200 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 203 | 20231214 | 173100 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 204 | 20231214 | 173000 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 205 | 20231214 | 172900 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 206 | 20231214 | 172800 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 207 | 20231214 | 172700 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 208 | 20231214 | 172600 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 209 | 20231214 | 172500 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 210 | 20231214 | 172400 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 211 | 20231214 | 172300 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 212 | 20231214 | 172200 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 83543 |
| 213 | 20231214 | 172100 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 214 | 20231214 | 172000 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 215 | 20231214 | 171900 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 216 | 20231214 | 171800 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 217 | 20231214 | 171700 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 218 | 20231214 | 171600 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 219 | 20231214 | 171500 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 220 | 20231214 | 171400 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 221 | 20231214 | 171300 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 222 | 20231214 | 171200 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 223 | 20231214 | 171100 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 224 | 20231214 | 171000 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 225 | 20231214 | 170900 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 226 | 20231214 | 170800 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 227 | 20231214 | 170700 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 228 | 20231214 | 170600 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 229 | 20231214 | 170500 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 230 | 20231214 | 170400 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 231 | 20231214 | 170300 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 232 | 20231214 | 170200 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 233 | 20231214 | 170100 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 234 | 20231214 | 170000 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 235 | 20231214 | 165900 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 236 | 20231214 | 165800 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 237 | 20231214 | 165700 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 238 | 20231214 | 165600 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 239 | 20231214 | 165500 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 240 | 20231214 | 165400 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 241 | 20231214 | 165300 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 242 | 20231214 | 165200 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 83543 |
| 243 | 20231214 | 165100 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 244 | 20231214 | 165000 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 245 | 20231214 | 164900 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 246 | 20231214 | 164800 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 247 | 20231214 | 164700 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 248 | 20231214 | 164600 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 249 | 20231214 | 164500 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 250 | 20231214 | 164400 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 251 | 20231214 | 164300 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 252 | 20231214 | 164200 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 253 | 20231214 | 164100 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 254 | 20231214 | 164000 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 255 | 20231214 | 163900 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 256 | 20231214 | 163800 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 257 | 20231214 | 163700 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 258 | 20231214 | 163600 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 259 | 20231214 | 163500 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 260 | 20231214 | 163400 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 261 | 20231214 | 163300 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 262 | 20231214 | 163200 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 263 | 20231214 | 163100 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 264 | 20231214 | 163000 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 265 | 20231214 | 162900 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 266 | 20231214 | 162800 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 267 | 20231214 | 162700 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 268 | 20231214 | 162600 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 269 | 20231214 | 162500 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 270 | 20231214 | 162400 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 271 | 20231214 | 162300 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 272 | 20231214 | 162200 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 83543 |
| 273 | 20231214 | 162100 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 274 | 20231214 | 162000 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 275 | 20231214 | 161900 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 276 | 20231214 | 161800 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 277 | 20231214 | 161700 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 278 | 20231214 | 161600 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 279 | 20231214 | 161500 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 280 | 20231214 | 161400 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 281 | 20231214 | 161300 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 282 | 20231214 | 161200 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 283 | 20231214 | 161100 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 284 | 20231214 | 161000 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 285 | 20231214 | 160900 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 286 | 20231214 | 160800 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 287 | 20231214 | 160700 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 288 | 20231214 | 160600 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 289 | 20231214 | 160500 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 290 | 20231214 | 160400 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 291 | 20231214 | 160300 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 292 | 20231214 | 160200 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 293 | 20231214 | 160100 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 294 | 20231214 | 160000 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 295 | 20231214 | 155900 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 296 | 20231214 | 155800 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 297 | 20231214 | 155700 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 298 | 20231214 | 155600 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 299 | 20231214 | 155500 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 300 | 20231214 | 155400 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 301 | 20231214 | 155300 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 302 | 20231214 | 155200 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 83543 |
| 303 | 20231214 | 155100 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 304 | 20231214 | 155000 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 305 | 20231214 | 154900 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 306 | 20231214 | 154800 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 307 | 20231214 | 154700 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 308 | 20231214 | 154600 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 309 | 20231214 | 154500 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 310 | 20231214 | 154400 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 311 | 20231214 | 154300 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 312 | 20231214 | 154200 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 313 | 20231214 | 154100 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 314 | 20231214 | 154000 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 315 | 20231214 | 153900 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 316 | 20231214 | 153800 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 317 | 20231214 | 153700 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 318 | 20231214 | 153600 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 319 | 20231214 | 153500 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 320 | 20231214 | 153400 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 321 | 20231214 | 153300 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 322 | 20231214 | 153200 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 323 | 20231214 | 153100 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 0 |
| 324 | 20231214 | 153000 | 7003750160 | 2355 | 2355 | 2355 | 2355 | 83543 |
| 325 | 20231214 | 152900 | 6807006395 | 2375 | 2375 | 2375 | 2375 | 0 |
| 326 | 20231214 | 152800 | 6807006395 | 2375 | 2375 | 2375 | 2375 | 0 |
| 327 | 20231214 | 152700 | 6807006395 | 2375 | 2375 | 2375 | 2375 | 0 |
| 328 | 20231214 | 152600 | 6807006395 | 2375 | 2375 | 2375 | 2375 | 0 |
| 329 | 20231214 | 152500 | 6807006395 | 2375 | 2375 | 2375 | 2375 | 0 |
| 330 | 20231214 | 152400 | 6807006395 | 2375 | 2375 | 2375 | 2375 | 0 |
| 331 | 20231214 | 152300 | 6807006395 | 2375 | 2375 | 2375 | 2375 | 0 |
| 332 | 20231214 | 152200 | 6807006395 | 2375 | 2375 | 2375 | 2375 | 0 |
| 333 | 20231214 | 152100 | 6807006395 | 2375 | 2375 | 2375 | 2375 | 0 |
| 334 | 20231214 | 152000 | 6807006395 | 2375 | 2375 | 2375 | 2375 | 0 |
| 335 | 20231214 | 151900 | 6807006395 | 2375 | 2385 | 2385 | 2370 | 20390 |
| 336 | 20231214 | 151800 | 6758519295 | 2380 | 2385 | 2385 | 2380 | 15267 |
| 337 | 20231214 | 151700 | 6722171070 | 2380 | 2395 | 2400 | 2380 | 56409 |
| 338 | 20231214 | 151600 | 6587401265 | 2395 | 2395 | 2400 | 2395 | 831 |
| 339 | 20231214 | 151500 | 6585410815 | 2395 | 2395 | 2400 | 2395 | 8844 |
| 340 | 20231214 | 151400 | 6564228165 | 2395 | 2395 | 2400 | 2395 | 1587 |
| 341 | 20231214 | 151300 | 6560425790 | 2400 | 2400 | 2400 | 2395 | 2273 |
| 342 | 20231214 | 151200 | 6554973530 | 2395 | 2400 | 2405 | 2395 | 44427 |
| 343 | 20231214 | 151100 | 6448330305 | 2400 | 2400 | 2405 | 2400 | 4378 |
| 344 | 20231214 | 151000 | 6437816840 | 2400 | 2400 | 2405 | 2400 | 2993 |
| 345 | 20231214 | 150900 | 6430631245 | 2400 | 2410 | 2410 | 2400 | 25194 |
| 346 | 20231214 | 150800 | 6369993595 | 2410 | 2410 | 2415 | 2410 | 2727 |
| 347 | 20231214 | 150700 | 6363421145 | 2415 | 2410 | 2415 | 2410 | 1163 |
| 348 | 20231214 | 150600 | 6360615815 | 2415 | 2410 | 2415 | 2410 | 3460 |
| 349 | 20231214 | 150500 | 6352264450 | 2410 | 2410 | 2415 | 2410 | 755 |
| 350 | 20231214 | 150400 | 6350442230 | 2410 | 2410 | 2415 | 2410 | 4204 |
| 351 | 20231214 | 150300 | 6340300670 | 2415 | 2410 | 2415 | 2410 | 1617 |
| 352 | 20231214 | 150200 | 6336403585 | 2410 | 2415 | 2415 | 2410 | 3273 |
| 353 | 20231214 | 150100 | 6328515400 | 2415 | 2415 | 2415 | 2410 | 3577 |
| 354 | 20231214 | 150000 | 6319878575 | 2415 | 2420 | 2425 | 2415 | 5825 |
| 355 | 20231214 | 145900 | 6305785595 | 2425 | 2420 | 2425 | 2420 | 1078 |
| 356 | 20231214 | 145800 | 6303176015 | 2425 | 2420 | 2425 | 2420 | 533 |
| 357 | 20231214 | 145700 | 6301886105 | 2420 | 2420 | 2425 | 2420 | 119 |
| 358 | 20231214 | 145600 | 6301597620 | 2420 | 2415 | 2420 | 2415 | 2650 |
| 359 | 20231214 | 145500 | 6295184625 | 2420 | 2420 | 2420 | 2415 | 9 |
| 360 | 20231214 | 145400 | 6295162850 | 2420 | 2410 | 2420 | 2410 | 2789 |
| 361 | 20231214 | 145300 | 6288415745 | 2425 | 2415 | 2425 | 2410 | 11679 |
| 362 | 20231214 | 145200 | 6260197015 | 2415 | 2415 | 2420 | 2415 | 502 |
| 363 | 20231214 | 145100 | 6258984655 | 2420 | 2425 | 2425 | 2415 | 31555 |
| 364 | 20231214 | 145000 | 6182619755 | 2425 | 2430 | 2430 | 2425 | 3005 |
| 365 | 20231214 | 144900 | 6175332515 | 2425 | 2425 | 2425 | 2425 | 886 |
| 366 | 20231214 | 144800 | 6173183965 | 2425 | 2425 | 2430 | 2425 | 5711 |
| 367 | 20231214 | 144700 | 6159321090 | 2425 | 2430 | 2430 | 2425 | 136 |
| 368 | 20231214 | 144600 | 6158991215 | 2425 | 2425 | 2430 | 2425 | 2737 |
| 369 | 20231214 | 144500 | 6152343280 | 2425 | 2430 | 2430 | 2425 | 967 |
| 370 | 20231214 | 144400 | 6149995790 | 2430 | 2430 | 2430 | 2425 | 2569 |
| 371 | 20231214 | 144300 | 6143756460 | 2430 | 2430 | 2435 | 2430 | 2380 |
| 372 | 20231214 | 144200 | 6137970110 | 2430 | 2430 | 2440 | 2430 | 94 |
| 373 | 20231214 | 144100 | 6137741360 | 2440 | 2430 | 2440 | 2430 | 1883 |
| 374 | 20231214 | 144000 | 6133159490 | 2430 | 2430 | 2430 | 2430 | 1909 |
| 375 | 20231214 | 143900 | 6128520620 | 2430 | 2430 | 2430 | 2425 | 755 |
| 376 | 20231214 | 143800 | 6126685995 | 2430 | 2425 | 2430 | 2425 | 1360 |
| 377 | 20231214 | 143700 | 6123382885 | 2425 | 2425 | 2430 | 2425 | 467 |
| 378 | 20231214 | 143600 | 6122249810 | 2425 | 2430 | 2430 | 2425 | 4090 |
| 379 | 20231214 | 143500 | 6112314620 | 2430 | 2430 | 2430 | 2430 | 2379 |
| 380 | 20231214 | 143400 | 6106533650 | 2430 | 2430 | 2435 | 2430 | 633 |
| 381 | 20231214 | 143300 | 6104995415 | 2430 | 2435 | 2435 | 2430 | 393 |
| 382 | 20231214 | 143200 | 6104040395 | 2435 | 2435 | 2435 | 2435 | 1998 |
| 383 | 20231214 | 143100 | 6099175265 | 2430 | 2435 | 2440 | 2430 | 2884 |
| 384 | 20231214 | 143000 | 6092154680 | 2435 | 2440 | 2440 | 2435 | 610 |
| 385 | 20231214 | 142900 | 6090667280 | 2435 | 2440 | 2440 | 2435 | 341 |
| 386 | 20231214 | 142800 | 6089836695 | 2440 | 2440 | 2440 | 2440 | 322 |
| 387 | 20231214 | 142700 | 6089051015 | 2435 | 2435 | 2440 | 2435 | 2415 |
| 388 | 20231214 | 142600 | 6083166990 | 2435 | 2430 | 2435 | 2430 | 511 |
| 389 | 20231214 | 142500 | 6081925205 | 2430 | 2430 | 2430 | 2430 | 0 |
| 390 | 20231214 | 142400 | 6081925205 | 2430 | 2430 | 2430 | 2430 | 2706 |
| 391 | 20231214 | 142300 | 6075349625 | 2430 | 2435 | 2435 | 2430 | 163 |
| 392 | 20231214 | 142200 | 6074953285 | 2435 | 2435 | 2435 | 2435 | 565 |
| 393 | 20231214 | 142100 | 6073577510 | 2435 | 2435 | 2435 | 2435 | 700 |
| 394 | 20231214 | 142000 | 6071873010 | 2430 | 2430 | 2435 | 2430 | 1377 |
| 395 | 20231214 | 141900 | 6068524250 | 2430 | 2430 | 2430 | 2430 | 651 |
| 396 | 20231214 | 141800 | 6066942320 | 2430 | 2435 | 2435 | 2430 | 1613 |
| 397 | 20231214 | 141700 | 6063022255 | 2430 | 2430 | 2430 | 2430 | 0 |
| 398 | 20231214 | 141600 | 6063022255 | 2430 | 2435 | 2435 | 2430 | 37 |
| 399 | 20231214 | 141500 | 6062932190 | 2430 | 2430 | 2430 | 2430 | 939 |
| 400 | 20231214 | 141400 | 6060650420 | 2430 | 2430 | 2430 | 2425 | 3057 |
| 401 | 20231214 | 141300 | 6053221965 | 2430 | 2430 | 2430 | 2430 | 54 |
| 402 | 20231214 | 141200 | 6053090745 | 2430 | 2440 | 2440 | 2425 | 9590 |
| 403 | 20231214 | 141100 | 6029785940 | 2430 | 2440 | 2440 | 2430 | 549 |
| 404 | 20231214 | 141000 | 6028447905 | 2430 | 2430 | 2430 | 2430 | 433 |
| 405 | 20231214 | 140900 | 6027395715 | 2430 | 2435 | 2440 | 2430 | 5252 |
| 406 | 20231214 | 140800 | 6014633180 | 2435 | 2435 | 2435 | 2435 | 3668 |
| 407 | 20231214 | 140700 | 6005701600 | 2440 | 2435 | 2440 | 2435 | 54 |
| 408 | 20231214 | 140600 | 6005570090 | 2435 | 2435 | 2435 | 2435 | 407 |
| 409 | 20231214 | 140500 | 6004579045 | 2435 | 2445 | 2445 | 2435 | 910 |
| 410 | 20231214 | 140400 | 6002359210 | 2445 | 2445 | 2445 | 2445 | 449 |
| 411 | 20231214 | 140300 | 6001261405 | 2445 | 2445 | 2445 | 2445 | 50 |
| 412 | 20231214 | 140200 | 6001139155 | 2450 | 2450 | 2455 | 2450 | 1751 |
| 413 | 20231214 | 140100 | 5996847165 | 2445 | 2440 | 2445 | 2440 | 52 |
| 414 | 20231214 | 140000 | 5996720050 | 2440 | 2440 | 2440 | 2440 | 641 |
| 415 | 20231214 | 135900 | 5995156010 | 2435 | 2440 | 2440 | 2435 | 1841 |
| 416 | 20231214 | 135800 | 5990673150 | 2435 | 2440 | 2440 | 2435 | 828 |
| 417 | 20231214 | 135700 | 5988654330 | 2440 | 2440 | 2440 | 2440 | 42 |
| 418 | 20231214 | 135600 | 5988551850 | 2445 | 2445 | 2445 | 2440 | 5002 |
| 419 | 20231214 | 135500 | 5976346905 | 2440 | 2445 | 2445 | 2440 | 42 |
| 420 | 20231214 | 135400 | 5976244225 | 2440 | 2450 | 2450 | 2435 | 5934 |
| 421 | 20231214 | 135300 | 5961753085 | 2450 | 2445 | 2450 | 2445 | 6104 |
| 422 | 20231214 | 135200 | 5946803045 | 2445 | 2465 | 2465 | 2445 | 4157 |
| 423 | 20231214 | 135100 | 5936608475 | 2465 | 2465 | 2465 | 2465 | 166 |
| 424 | 20231214 | 135000 | 5936199285 | 2460 | 2460 | 2465 | 2460 | 613 |
| 425 | 20231214 | 134900 | 5934691050 | 2460 | 2450 | 2460 | 2450 | 3946 |
| 426 | 20231214 | 134800 | 5925002775 | 2450 | 2455 | 2455 | 2450 | 3355 |
| 427 | 20231214 | 134700 | 5916772625 | 2455 | 2460 | 2460 | 2455 | 58 |
| 428 | 20231214 | 134600 | 5916629970 | 2460 | 2460 | 2460 | 2460 | 782 |
| 429 | 20231214 | 134500 | 5914706250 | 2460 | 2460 | 2465 | 2460 | 1190 |
| 430 | 20231214 | 134400 | 5911778845 | 2465 | 2470 | 2470 | 2460 | 5949 |
| 431 | 20231214 | 134300 | 5897131915 | 2470 | 2470 | 2475 | 2470 | 2313 |
| 432 | 20231214 | 134200 | 5891411275 | 2475 | 2470 | 2475 | 2470 | 760 |
| 433 | 20231214 | 134100 | 5889532020 | 2475 | 2485 | 2485 | 2475 | 9598 |
| 434 | 20231214 | 134000 | 5865747605 | 2485 | 2495 | 2495 | 2485 | 5881 |
| 435 | 20231214 | 133900 | 5851085590 | 2495 | 2495 | 2495 | 2480 | 5347 |
| 436 | 20231214 | 133800 | 5837767015 | 2490 | 2470 | 2490 | 2470 | 14491 |
| 437 | 20231214 | 133700 | 5801774955 | 2470 | 2480 | 2480 | 2470 | 2555 |
| 438 | 20231214 | 133600 | 5795447355 | 2485 | 2495 | 2495 | 2450 | 14963 |
| 439 | 20231214 | 133500 | 5758380315 | 2495 | 2430 | 2500 | 2425 | 74263 |
| 440 | 20231214 | 133400 | 5574585070 | 2425 | 2420 | 2425 | 2420 | 3376 |
| 441 | 20231214 | 133300 | 5566400770 | 2420 | 2420 | 2420 | 2415 | 2535 |
| 442 | 20231214 | 133200 | 5560267570 | 2420 | 2420 | 2420 | 2415 | 3950 |
| 443 | 20231214 | 133100 | 5550713570 | 2415 | 2420 | 2420 | 2415 | 2501 |
| 444 | 20231214 | 133000 | 5544673650 | 2420 | 2420 | 2420 | 2420 | 7209 |
| 445 | 20231214 | 132900 | 5527227870 | 2425 | 2420 | 2425 | 2420 | 3496 |
| 446 | 20231214 | 132800 | 5518761880 | 2425 | 2425 | 2425 | 2420 | 1728 |
| 447 | 20231214 | 132700 | 5514571895 | 2420 | 2425 | 2425 | 2420 | 90 |
| 448 | 20231214 | 132600 | 5514353945 | 2425 | 2425 | 2425 | 2420 | 807 |
| 449 | 20231214 | 132500 | 5512397515 | 2425 | 2425 | 2425 | 2420 | 172 |
| 450 | 20231214 | 132400 | 5511980920 | 2425 | 2430 | 2435 | 2425 | 2377 |
| 451 | 20231214 | 132300 | 5506203295 | 2425 | 2425 | 2425 | 2425 | 0 |
| 452 | 20231214 | 132200 | 5506203295 | 2425 | 2420 | 2425 | 2420 | 1229 |
| 453 | 20231214 | 132100 | 5503223470 | 2420 | 2430 | 2430 | 2420 | 6959 |
| 454 | 20231214 | 132000 | 5486365855 | 2430 | 2435 | 2435 | 2430 | 200 |
| 455 | 20231214 | 131900 | 5485879355 | 2435 | 2425 | 2435 | 2425 | 8291 |
| 456 | 20231214 | 131800 | 5465742385 | 2425 | 2425 | 2425 | 2425 | 221 |
| 457 | 20231214 | 131700 | 5465206460 | 2420 | 2425 | 2425 | 2420 | 1739 |
| 458 | 20231214 | 131600 | 5460997330 | 2425 | 2420 | 2425 | 2420 | 350 |
| 459 | 20231214 | 131500 | 5460150080 | 2420 | 2425 | 2425 | 2420 | 270 |
| 460 | 20231214 | 131400 | 5459495830 | 2425 | 2420 | 2425 | 2420 | 121 |
| 461 | 20231214 | 131300 | 5459203005 | 2420 | 2420 | 2425 | 2420 | 2291 |
| 462 | 20231214 | 131200 | 5453658760 | 2420 | 2420 | 2420 | 2420 | 4123 |
| 463 | 20231214 | 131100 | 5443681100 | 2420 | 2415 | 2420 | 2415 | 152 |
| 464 | 20231214 | 131000 | 5443313320 | 2415 | 2415 | 2415 | 2415 | 0 |
| 465 | 20231214 | 130900 | 5443313320 | 2415 | 2415 | 2415 | 2415 | 74 |
| 466 | 20231214 | 130800 | 5443134610 | 2415 | 2415 | 2415 | 2415 | 355 |
| 467 | 20231214 | 130700 | 5442277285 | 2420 | 2420 | 2420 | 2420 | 69 |
| 468 | 20231214 | 130600 | 5442110305 | 2420 | 2420 | 2420 | 2420 | 2415 |
| 469 | 20231214 | 130500 | 5436266005 | 2420 | 2420 | 2425 | 2420 | 5875 |
| 470 | 20231214 | 130400 | 5422048005 | 2420 | 2420 | 2420 | 2420 | 115 |
| 471 | 20231214 | 130300 | 5421769705 | 2420 | 2420 | 2420 | 2420 | 200 |
| 472 | 20231214 | 130200 | 5421285705 | 2415 | 2415 | 2415 | 2415 | 1978 |
| 473 | 20231214 | 130100 | 5416508835 | 2415 | 2415 | 2415 | 2415 | 8 |
| 474 | 20231214 | 130000 | 5416489515 | 2420 | 2415 | 2420 | 2415 | 325 |
| 475 | 20231214 | 125900 | 5415704540 | 2415 | 2420 | 2420 | 2415 | 395 |
| 476 | 20231214 | 125800 | 5414750290 | 2415 | 2415 | 2415 | 2415 | 1093 |
| 477 | 20231214 | 125700 | 5412110695 | 2420 | 2420 | 2420 | 2420 | 149 |
| 478 | 20231214 | 125600 | 5411750115 | 2420 | 2420 | 2420 | 2420 | 5 |
| 479 | 20231214 | 125500 | 5411738015 | 2425 | 2415 | 2425 | 2415 | 770 |
| 480 | 20231214 | 125400 | 5409873830 | 2410 | 2415 | 2415 | 2410 | 6 |
| 481 | 20231214 | 125300 | 5409859345 | 2415 | 2420 | 2420 | 2415 | 1415 |
| 482 | 20231214 | 125200 | 5406435645 | 2420 | 2420 | 2420 | 2420 | 50 |
| 483 | 20231214 | 125100 | 5406314645 | 2415 | 2415 | 2420 | 2415 | 6918 |
| 484 | 20231214 | 125000 | 5389605670 | 2410 | 2410 | 2410 | 2410 | 0 |
| 485 | 20231214 | 124900 | 5389605670 | 2410 | 2415 | 2420 | 2410 | 2685 |
| 486 | 20231214 | 124800 | 5383121380 | 2415 | 2420 | 2425 | 2415 | 3490 |
| 487 | 20231214 | 124700 | 5374675605 | 2420 | 2425 | 2425 | 2420 | 959 |
| 488 | 20231214 | 124600 | 5372351530 | 2425 | 2425 | 2425 | 2425 | 5987 |
| 489 | 20231214 | 124500 | 5357833055 | 2425 | 2425 | 2425 | 2420 | 1101 |
| 490 | 20231214 | 124400 | 5355163140 | 2425 | 2420 | 2425 | 2420 | 1793 |
| 491 | 20231214 | 124300 | 5350823540 | 2420 | 2420 | 2420 | 2415 | 2290 |
| 492 | 20231214 | 124200 | 5345284610 | 2420 | 2420 | 2420 | 2415 | 3028 |
| 493 | 20231214 | 124100 | 5337956945 | 2420 | 2410 | 2420 | 2410 | 9589 |
| 494 | 20231214 | 124000 | 5314836570 | 2405 | 2410 | 2410 | 2405 | 525 |
| 495 | 20231214 | 123900 | 5313572945 | 2405 | 2405 | 2405 | 2405 | 959 |
| 496 | 20231214 | 123800 | 5311266550 | 2405 | 2405 | 2405 | 2400 | 1087 |
| 497 | 20231214 | 123700 | 5308654065 | 2400 | 2405 | 2405 | 2400 | 2721 |
| 498 | 20231214 | 123600 | 5302112735 | 2405 | 2405 | 2405 | 2405 | 32 |
| 499 | 20231214 | 123500 | 5302035775 | 2405 | 2405 | 2405 | 2405 | 95 |
| 500 | 20231214 | 123400 | 5301807300 | 2405 | 2400 | 2405 | 2400 | 2806 |
| 501 | 20231214 | 123300 | 5295062850 | 2400 | 2405 | 2405 | 2400 | 3365 |
| 502 | 20231214 | 123200 | 5286986020 | 2405 | 2410 | 2410 | 2405 | 5939 |
| 503 | 20231214 | 123100 | 5272702430 | 2410 | 2410 | 2410 | 2410 | 0 |
| 504 | 20231214 | 123000 | 5272702430 | 2410 | 2410 | 2410 | 2410 | 59 |
| 505 | 20231214 | 122900 | 5272560240 | 2410 | 2405 | 2410 | 2405 | 1492 |
| 506 | 20231214 | 122800 | 5268966740 | 2410 | 2405 | 2410 | 2405 | 940 |
| 507 | 20231214 | 122700 | 5266706035 | 2410 | 2410 | 2410 | 2405 | 1347 |
| 508 | 20231214 | 122600 | 5263459770 | 2410 | 2410 | 2410 | 2405 | 138 |
| 509 | 20231214 | 122500 | 5263127305 | 2410 | 2410 | 2410 | 2410 | 3230 |
| 510 | 20231214 | 122400 | 5255343005 | 2415 | 2420 | 2420 | 2415 | 1404 |
| 511 | 20231214 | 122300 | 5251945350 | 2410 | 2410 | 2420 | 2410 | 919 |
| 512 | 20231214 | 122200 | 5249730550 | 2410 | 2410 | 2410 | 2410 | 10 |
| 513 | 20231214 | 122100 | 5249706450 | 2410 | 2410 | 2410 | 2410 | 859 |
| 514 | 20231214 | 122000 | 5247636260 | 2410 | 2405 | 2415 | 2405 | 3237 |
| 515 | 20231214 | 121900 | 5239829495 | 2405 | 2410 | 2410 | 2405 | 1588 |
| 516 | 20231214 | 121800 | 5236006125 | 2410 | 2410 | 2410 | 2410 | 911 |
| 517 | 20231214 | 121700 | 5233810615 | 2410 | 2415 | 2415 | 2410 | 1013 |
| 518 | 20231214 | 121600 | 5231369220 | 2415 | 2410 | 2415 | 2410 | 189 |
| 519 | 20231214 | 121500 | 5230913305 | 2410 | 2415 | 2415 | 2410 | 122 |
| 520 | 20231214 | 121400 | 5230619215 | 2415 | 2410 | 2415 | 2410 | 3006 |
| 521 | 20231214 | 121300 | 5223374725 | 2415 | 2415 | 2415 | 2410 | 175 |
| 522 | 20231214 | 121200 | 5222952545 | 2415 | 2415 | 2415 | 2415 | 493 |
| 523 | 20231214 | 121100 | 5221761950 | 2415 | 2410 | 2415 | 2410 | 540 |
| 524 | 20231214 | 121000 | 5220460170 | 2415 | 2420 | 2420 | 2415 | 1527 |
| 525 | 20231214 | 120900 | 5216772455 | 2415 | 2415 | 2415 | 2415 | 2490 |
| 526 | 20231214 | 120800 | 5210759105 | 2415 | 2415 | 2415 | 2415 | 508 |
| 527 | 20231214 | 120700 | 5209532285 | 2415 | 2410 | 2415 | 2410 | 46 |
| 528 | 20231214 | 120600 | 5209421205 | 2410 | 2415 | 2415 | 2410 | 512 |
| 529 | 20231214 | 120500 | 5208187180 | 2410 | 2420 | 2420 | 2410 | 3198 |
| 530 | 20231214 | 120400 | 5200464905 | 2420 | 2420 | 2420 | 2420 | 2 |
| 531 | 20231214 | 120300 | 5200460065 | 2420 | 2420 | 2420 | 2420 | 3311 |
| 532 | 20231214 | 120200 | 5192447445 | 2420 | 2410 | 2420 | 2410 | 1482 |
| 533 | 20231214 | 120100 | 5188868160 | 2410 | 2415 | 2415 | 2410 | 553 |
| 534 | 20231214 | 120000 | 5187535165 | 2415 | 2410 | 2415 | 2410 | 101 |
| 535 | 20231214 | 115900 | 5187291750 | 2415 | 2410 | 2415 | 2410 | 369 |
| 536 | 20231214 | 115800 | 5186402455 | 2410 | 2410 | 2410 | 2410 | 283 |
| 537 | 20231214 | 115700 | 5185720425 | 2410 | 2405 | 2410 | 2405 | 878 |
| 538 | 20231214 | 115600 | 5183608730 | 2405 | 2400 | 2405 | 2400 | 1517 |
| 539 | 20231214 | 115500 | 5179967925 | 2400 | 2400 | 2400 | 2400 | 503 |
| 540 | 20231214 | 115400 | 5178760725 | 2400 | 2400 | 2400 | 2395 | 810 |
| 541 | 20231214 | 115300 | 5176816730 | 2400 | 2400 | 2400 | 2400 | 1511 |
| 542 | 20231214 | 115200 | 5173190330 | 2400 | 2400 | 2400 | 2400 | 915 |
| 543 | 20231214 | 115100 | 5170994330 | 2400 | 2400 | 2400 | 2400 | 1221 |
| 544 | 20231214 | 115000 | 5168063930 | 2400 | 2400 | 2400 | 2395 | 16253 |
| 545 | 20231214 | 114900 | 5129057145 | 2400 | 2400 | 2415 | 2400 | 13436 |
| 546 | 20231214 | 114800 | 5096810395 | 2400 | 2410 | 2410 | 2400 | 6264 |
| 547 | 20231214 | 114700 | 5081751155 | 2405 | 2400 | 2405 | 2400 | 7451 |
| 548 | 20231214 | 114600 | 5063839225 | 2400 | 2405 | 2405 | 2400 | 781 |
| 549 | 20231214 | 114500 | 5061962725 | 2400 | 2405 | 2405 | 2400 | 1215 |
| 550 | 20231214 | 114400 | 5059046180 | 2405 | 2405 | 2410 | 2400 | 20905 |
| 551 | 20231214 | 114300 | 5008819710 | 2410 | 2410 | 2410 | 2405 | 1194 |
| 552 | 20231214 | 114200 | 5005946305 | 2405 | 2405 | 2405 | 2405 | 845 |
| 553 | 20231214 | 114100 | 5003914080 | 2410 | 2405 | 2410 | 2405 | 1234 |
| 554 | 20231214 | 114000 | 5000940590 | 2410 | 2415 | 2415 | 2410 | 1482 |
| 555 | 20231214 | 113900 | 4997368820 | 2415 | 2415 | 2415 | 2415 | 430 |
| 556 | 20231214 | 113800 | 4996330370 | 2415 | 2415 | 2415 | 2415 | 804 |
| 557 | 20231214 | 113700 | 4994388710 | 2410 | 2410 | 2410 | 2410 | 674 |
| 558 | 20231214 | 113600 | 4992764370 | 2410 | 2410 | 2410 | 2410 | 4755 |
| 559 | 20231214 | 113500 | 4981304820 | 2410 | 2415 | 2415 | 2405 | 4664 |
| 560 | 20231214 | 113400 | 4970082125 | 2415 | 2410 | 2415 | 2400 | 5384 |
| 561 | 20231214 | 113300 | 4957124490 | 2410 | 2405 | 2410 | 2405 | 356 |
| 562 | 20231214 | 113200 | 4956267630 | 2405 | 2405 | 2405 | 2405 | 7896 |
| 563 | 20231214 | 113100 | 4937277750 | 2405 | 2405 | 2405 | 2400 | 6698 |
| 564 | 20231214 | 113000 | 4921178265 | 2405 | 2405 | 2405 | 2400 | 3681 |
| 565 | 20231214 | 112900 | 4912327940 | 2405 | 2405 | 2405 | 2400 | 2534 |
| 566 | 20231214 | 112800 | 4906235595 | 2405 | 2405 | 2405 | 2400 | 13763 |
| 567 | 20231214 | 112700 | 4873137720 | 2405 | 2400 | 2405 | 2400 | 297 |
| 568 | 20231214 | 112600 | 4872424905 | 2400 | 2405 | 2405 | 2400 | 1531 |
| 569 | 20231214 | 112500 | 4868746205 | 2405 | 2400 | 2405 | 2400 | 17198 |
| 570 | 20231214 | 112400 | 4827449005 | 2400 | 2405 | 2405 | 2400 | 473 |
| 571 | 20231214 | 112300 | 4826311565 | 2400 | 2410 | 2415 | 2400 | 26282 |
| 572 | 20231214 | 112200 | 4763093335 | 2410 | 2410 | 2410 | 2410 | 2338 |
| 573 | 20231214 | 112100 | 4757458755 | 2410 | 2415 | 2415 | 2410 | 8258 |
| 574 | 20231214 | 112000 | 4737546110 | 2415 | 2415 | 2415 | 2405 | 19976 |
| 575 | 20231214 | 111900 | 4689394690 | 2410 | 2415 | 2415 | 2410 | 3635 |
| 576 | 20231214 | 111800 | 4680618820 | 2415 | 2430 | 2430 | 2415 | 27823 |
| 577 | 20231214 | 111700 | 4613249715 | 2430 | 2430 | 2430 | 2430 | 919 |
| 578 | 20231214 | 111600 | 4611016545 | 2430 | 2440 | 2440 | 2430 | 35569 |
| 579 | 20231214 | 111500 | 4524534445 | 2440 | 2445 | 2445 | 2435 | 5395 |
| 580 | 20231214 | 111400 | 4511396100 | 2440 | 2440 | 2440 | 2440 | 10426 |
| 581 | 20231214 | 111300 | 4485956660 | 2445 | 2440 | 2445 | 2440 | 887 |
| 582 | 20231214 | 111200 | 4483790135 | 2440 | 2445 | 2445 | 2440 | 1406 |
| 583 | 20231214 | 111100 | 4480355420 | 2445 | 2440 | 2445 | 2440 | 1839 |
| 584 | 20231214 | 111000 | 4475868010 | 2440 | 2445 | 2445 | 2440 | 1344 |
| 585 | 20231214 | 110900 | 4472584870 | 2445 | 2445 | 2445 | 2445 | 90 |
| 586 | 20231214 | 110800 | 4472364820 | 2445 | 2445 | 2445 | 2440 | 1278 |
| 587 | 20231214 | 110700 | 4469240125 | 2445 | 2445 | 2445 | 2440 | 543 |
| 588 | 20231214 | 110600 | 4467912985 | 2450 | 2450 | 2450 | 2450 | 2173 |
| 589 | 20231214 | 110500 | 4462589135 | 2445 | 2435 | 2445 | 2435 | 2607 |
| 590 | 20231214 | 110400 | 4456217240 | 2440 | 2445 | 2445 | 2440 | 3250 |
| 591 | 20231214 | 110300 | 4448281330 | 2445 | 2445 | 2445 | 2445 | 6767 |
| 592 | 20231214 | 110200 | 4431736015 | 2445 | 2445 | 2445 | 2435 | 2080 |
| 593 | 20231214 | 110100 | 4426666940 | 2435 | 2445 | 2445 | 2435 | 5035 |
| 594 | 20231214 | 110000 | 4414400570 | 2445 | 2435 | 2445 | 2435 | 7074 |
| 595 | 20231214 | 105900 | 4397138095 | 2430 | 2435 | 2435 | 2430 | 15511 |
| 596 | 20231214 | 105800 | 4359392210 | 2440 | 2450 | 2450 | 2440 | 8034 |
| 597 | 20231214 | 105700 | 4339768100 | 2450 | 2450 | 2450 | 2450 | 261 |
| 598 | 20231214 | 105600 | 4339128650 | 2450 | 2455 | 2455 | 2450 | 7788 |
| 599 | 20231214 | 105500 | 4320034045 | 2455 | 2455 | 2460 | 2455 | 1153 |
| 600 | 20231214 | 105400 | 4317199430 | 2455 | 2455 | 2455 | 2450 | 750 |
| 601 | 20231214 | 105300 | 4315358330 | 2450 | 2455 | 2455 | 2450 | 119 |
| 602 | 20231214 | 105200 | 4315066735 | 2450 | 2450 | 2450 | 2450 | 1803 |
| 603 | 20231214 | 105100 | 4310649385 | 2445 | 2445 | 2445 | 2445 | 49 |
| 604 | 20231214 | 105000 | 4310529580 | 2450 | 2450 | 2450 | 2445 | 2540 |
| 605 | 20231214 | 104900 | 4304318630 | 2445 | 2450 | 2450 | 2445 | 228 |
| 606 | 20231214 | 104800 | 4303760140 | 2450 | 2445 | 2450 | 2445 | 859 |
| 607 | 20231214 | 104700 | 4301658635 | 2445 | 2445 | 2445 | 2440 | 627 |
| 608 | 20231214 | 104600 | 4300125825 | 2440 | 2445 | 2445 | 2440 | 1761 |
| 609 | 20231214 | 104500 | 4295824095 | 2440 | 2435 | 2445 | 2435 | 6069 |
| 610 | 20231214 | 104400 | 4281018120 | 2440 | 2435 | 2440 | 2435 | 1646 |
| 611 | 20231214 | 104300 | 4277009600 | 2435 | 2435 | 2440 | 2435 | 6219 |
| 612 | 20231214 | 104200 | 4261866330 | 2435 | 2435 | 2435 | 2435 | 2228 |
| 613 | 20231214 | 104100 | 4256441150 | 2435 | 2430 | 2435 | 2430 | 923 |
| 614 | 20231214 | 104000 | 4254198000 | 2430 | 2430 | 2430 | 2425 | 1808 |
| 615 | 20231214 | 103900 | 4249806405 | 2430 | 2430 | 2430 | 2430 | 939 |
| 616 | 20231214 | 103800 | 4247524635 | 2430 | 2430 | 2435 | 2425 | 4354 |
| 617 | 20231214 | 103700 | 4236950855 | 2425 | 2430 | 2430 | 2425 | 7441 |
| 618 | 20231214 | 103600 | 4218871885 | 2430 | 2425 | 2430 | 2425 | 6976 |
| 619 | 20231214 | 103500 | 4201947920 | 2425 | 2440 | 2440 | 2425 | 21369 |
| 620 | 20231214 | 103400 | 4149991185 | 2440 | 2440 | 2445 | 2440 | 8040 |
| 621 | 20231214 | 103300 | 4130372020 | 2440 | 2445 | 2445 | 2440 | 796 |
| 622 | 20231214 | 103200 | 4128428615 | 2440 | 2440 | 2445 | 2440 | 6671 |
| 623 | 20231214 | 103100 | 4112150770 | 2445 | 2445 | 2445 | 2445 | 130 |
| 624 | 20231214 | 103000 | 4111832920 | 2445 | 2445 | 2450 | 2445 | 847 |
| 625 | 20231214 | 102900 | 4109759505 | 2445 | 2445 | 2455 | 2440 | 5264 |
| 626 | 20231214 | 102800 | 4096865925 | 2445 | 2455 | 2455 | 2440 | 11020 |
| 627 | 20231214 | 102700 | 4069915990 | 2475 | 2450 | 2480 | 2450 | 5892 |
| 628 | 20231214 | 102600 | 4055387660 | 2445 | 2445 | 2445 | 2445 | 86 |
| 629 | 20231214 | 102500 | 4055177390 | 2450 | 2445 | 2450 | 2445 | 1045 |
| 630 | 20231214 | 102400 | 4052617365 | 2445 | 2450 | 2450 | 2445 | 2436 |
| 631 | 20231214 | 102300 | 4046660335 | 2450 | 2450 | 2455 | 2450 | 1987 |
| 632 | 20231214 | 102200 | 4041791630 | 2445 | 2450 | 2455 | 2445 | 2400 |
| 633 | 20231214 | 102100 | 4035916150 | 2450 | 2450 | 2450 | 2445 | 3763 |
| 634 | 20231214 | 102000 | 4026701505 | 2450 | 2445 | 2450 | 2445 | 1819 |
| 635 | 20231214 | 101900 | 4022253720 | 2445 | 2450 | 2450 | 2445 | 2441 |
| 636 | 20231214 | 101800 | 4016275330 | 2450 | 2445 | 2450 | 2445 | 6851 |
| 637 | 20231214 | 101700 | 3999497350 | 2455 | 2450 | 2460 | 2445 | 3572 |
| 638 | 20231214 | 101600 | 3990749225 | 2460 | 2450 | 2460 | 2445 | 14455 |
| 639 | 20231214 | 101500 | 3955384340 | 2450 | 2450 | 2450 | 2450 | 375 |
| 640 | 20231214 | 101400 | 3954465590 | 2450 | 2450 | 2455 | 2450 | 8871 |
| 641 | 20231214 | 101300 | 3932719705 | 2450 | 2450 | 2455 | 2445 | 4194 |
| 642 | 20231214 | 101200 | 3922447275 | 2450 | 2455 | 2460 | 2445 | 23603 |
| 643 | 20231214 | 101100 | 3864569855 | 2455 | 2450 | 2480 | 2450 | 11495 |
| 644 | 20231214 | 101000 | 3836315165 | 2455 | 2460 | 2460 | 2450 | 1455 |
| 645 | 20231214 | 100900 | 3832747980 | 2450 | 2455 | 2480 | 2450 | 7311 |
| 646 | 20231214 | 100800 | 3814773680 | 2470 | 2495 | 2495 | 2450 | 23813 |
| 647 | 20231214 | 100700 | 3755994355 | 2480 | 2455 | 2495 | 2455 | 13334 |
| 648 | 20231214 | 100600 | 3723030150 | 2455 | 2450 | 2460 | 2450 | 16594 |
| 649 | 20231214 | 100500 | 3682349790 | 2455 | 2460 | 2460 | 2440 | 10059 |
| 650 | 20231214 | 100400 | 3657733060 | 2460 | 2465 | 2470 | 2440 | 27272 |
| 651 | 20231214 | 100300 | 3590855280 | 2475 | 2480 | 2500 | 2460 | 62361 |
| 652 | 20231214 | 100200 | 3436429770 | 2480 | 2525 | 2550 | 2435 | 56540 |
| 653 | 20231214 | 100100 | 3294599445 | 2550 | 2550 | 2595 | 2515 | 179104 |
| 654 | 20231214 | 100000 | 2836694655 | 2555 | 2560 | 2580 | 2550 | 47080 |
| 655 | 20231214 | 095900 | 2716008515 | 2560 | 2565 | 2570 | 2550 | 9063 |
| 656 | 20231214 | 095800 | 2692794115 | 2565 | 2570 | 2570 | 2540 | 20075 |
| 657 | 20231214 | 095700 | 2641419845 | 2570 | 2540 | 2570 | 2540 | 64612 |
| 658 | 20231214 | 095600 | 2476145650 | 2540 | 2535 | 2545 | 2525 | 26848 |
| 659 | 20231214 | 095500 | 2408015390 | 2530 | 2530 | 2530 | 2530 | 7406 |
| 660 | 20231214 | 095400 | 2389278210 | 2530 | 2525 | 2530 | 2525 | 8917 |
| 661 | 20231214 | 095300 | 2366723950 | 2525 | 2520 | 2530 | 2520 | 13916 |
| 662 | 20231214 | 095200 | 2331562980 | 2515 | 2525 | 2530 | 2515 | 10614 |
| 663 | 20231214 | 095100 | 2304807610 | 2525 | 2515 | 2525 | 2515 | 20279 |
| 664 | 20231214 | 095000 | 2253633965 | 2515 | 2520 | 2525 | 2515 | 7294 |
| 665 | 20231214 | 094900 | 2235264370 | 2525 | 2525 | 2525 | 2515 | 31912 |
| 666 | 20231214 | 094800 | 2154744190 | 2525 | 2540 | 2545 | 2525 | 10024 |
| 667 | 20231214 | 094700 | 2129299925 | 2535 | 2530 | 2545 | 2520 | 40291 |
| 668 | 20231214 | 094600 | 2027235070 | 2530 | 2490 | 2540 | 2490 | 49252 |
| 669 | 20231214 | 094500 | 1902885995 | 2510 | 2475 | 2515 | 2475 | 32992 |
| 670 | 20231214 | 094400 | 1820473480 | 2475 | 2465 | 2475 | 2455 | 13650 |
| 671 | 20231214 | 094300 | 1786737625 | 2460 | 2425 | 2460 | 2425 | 15412 |
| 672 | 20231214 | 094200 | 1748972330 | 2445 | 2410 | 2445 | 2410 | 34560 |
| 673 | 20231214 | 094100 | 1665345610 | 2415 | 2425 | 2425 | 2410 | 10920 |
| 674 | 20231214 | 094000 | 1638915250 | 2420 | 2425 | 2430 | 2420 | 4816 |
| 675 | 20231214 | 093900 | 1627236355 | 2425 | 2430 | 2435 | 2425 | 3835 |
| 676 | 20231214 | 093800 | 1617932270 | 2435 | 2445 | 2450 | 2430 | 8123 |
| 677 | 20231214 | 093700 | 1598118705 | 2445 | 2425 | 2460 | 2425 | 12203 |
| 678 | 20231214 | 093600 | 1568336315 | 2430 | 2420 | 2430 | 2420 | 1840 |
| 679 | 20231214 | 093500 | 1563880985 | 2420 | 2410 | 2420 | 2410 | 1936 |
| 680 | 20231214 | 093400 | 1559208370 | 2410 | 2420 | 2425 | 2400 | 43799 |
| 681 | 20231214 | 093300 | 1453662145 | 2415 | 2435 | 2435 | 2415 | 23102 |
| 682 | 20231214 | 093200 | 1397557185 | 2435 | 2440 | 2440 | 2435 | 13524 |
| 683 | 20231214 | 093100 | 1364625825 | 2440 | 2440 | 2440 | 2435 | 1182 |
| 684 | 20231214 | 093000 | 1361742930 | 2440 | 2440 | 2445 | 2435 | 11108 |
| 685 | 20231214 | 092900 | 1334647915 | 2445 | 2450 | 2450 | 2440 | 1890 |
| 686 | 20231214 | 092800 | 1330030475 | 2450 | 2455 | 2455 | 2445 | 3195 |
| 687 | 20231214 | 092700 | 1322208215 | 2455 | 2460 | 2465 | 2455 | 13248 |
| 688 | 20231214 | 092600 | 1289631560 | 2460 | 2465 | 2465 | 2460 | 19435 |
| 689 | 20231214 | 092500 | 1241818355 | 2460 | 2460 | 2460 | 2460 | 13331 |
| 690 | 20231214 | 092400 | 1209024095 | 2460 | 2465 | 2465 | 2460 | 7381 |
| 691 | 20231214 | 092300 | 1190866760 | 2465 | 2465 | 2465 | 2460 | 753 |
| 692 | 20231214 | 092200 | 1189013920 | 2465 | 2460 | 2465 | 2460 | 4142 |
| 693 | 20231214 | 092100 | 1178811115 | 2465 | 2465 | 2465 | 2460 | 2218 |
| 694 | 20231214 | 092000 | 1173351495 | 2465 | 2470 | 2475 | 2460 | 6096 |
| 695 | 20231214 | 091900 | 1158328255 | 2475 | 2475 | 2480 | 2475 | 503 |
| 696 | 20231214 | 091800 | 1157083325 | 2475 | 2470 | 2475 | 2465 | 5191 |
| 697 | 20231214 | 091700 | 1144278245 | 2470 | 2480 | 2480 | 2470 | 3204 |
| 698 | 20231214 | 091600 | 1136344565 | 2480 | 2465 | 2480 | 2465 | 3338 |
| 699 | 20231214 | 091500 | 1128085085 | 2465 | 2465 | 2470 | 2460 | 7485 |
| 700 | 20231214 | 091400 | 1109641715 | 2475 | 2475 | 2475 | 2460 | 1892 |
| 701 | 20231214 | 091300 | 1104961065 | 2480 | 2460 | 2485 | 2455 | 12520 |
| 702 | 20231214 | 091200 | 1074110480 | 2465 | 2465 | 2470 | 2460 | 4704 |
| 703 | 20231214 | 091100 | 1062537670 | 2470 | 2475 | 2475 | 2460 | 8011 |
| 704 | 20231214 | 091000 | 1042775020 | 2475 | 2475 | 2475 | 2470 | 5789 |
| 705 | 20231214 | 090900 | 1028461815 | 2475 | 2485 | 2485 | 2470 | 5789 |
| 706 | 20231214 | 090800 | 1014152435 | 2475 | 2485 | 2490 | 2470 | 3139 |
| 707 | 20231214 | 090700 | 1006364725 | 2490 | 2445 | 2490 | 2445 | 12308 |
| 708 | 20231214 | 090600 | 976110405 | 2455 | 2470 | 2475 | 2450 | 20959 |
| 709 | 20231214 | 090500 | 924420615 | 2475 | 2490 | 2490 | 2470 | 10729 |
| 710 | 20231214 | 090400 | 897814155 | 2490 | 2525 | 2525 | 2480 | 37636 |
| 711 | 20231214 | 090300 | 803669125 | 2515 | 2545 | 2565 | 2495 | 87443 |
| 712 | 20231214 | 090200 | 582330855 | 2550 | 2510 | 2580 | 2510 | 85852 |
| 713 | 20231214 | 090100 | 363895695 | 2515 | 2500 | 2525 | 2485 | 35938 |
| 714 | 20231214 | 090000 | 274046085 | 2500 | 2415 | 2500 | 2415 | 112918 |