35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 205600 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 18216 |
| 3 | 20231219 | 205500 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 4 | 20231219 | 205400 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 5 | 20231219 | 205300 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 6 | 20231219 | 205200 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 7 | 20231219 | 205100 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 8 | 20231219 | 205000 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 9 | 20231219 | 204900 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 10 | 20231219 | 204800 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 11 | 20231219 | 204700 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 12 | 20231219 | 204600 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 13 | 20231219 | 204500 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 14 | 20231219 | 204400 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 15 | 20231219 | 204300 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 16 | 20231219 | 204200 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 17 | 20231219 | 204100 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 18 | 20231219 | 204000 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 19 | 20231219 | 203900 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 20 | 20231219 | 203800 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 21 | 20231219 | 203700 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 22 | 20231219 | 203600 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 23 | 20231219 | 203500 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 24 | 20231219 | 203400 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 25 | 20231219 | 203300 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 26 | 20231219 | 203200 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 27 | 20231219 | 203100 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 28 | 20231219 | 203000 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 29 | 20231219 | 202900 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 30 | 20231219 | 202800 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 31 | 20231219 | 202700 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 32 | 20231219 | 202600 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 18216 |
| 33 | 20231219 | 202500 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 34 | 20231219 | 202400 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 35 | 20231219 | 202300 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 36 | 20231219 | 202200 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 37 | 20231219 | 202100 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 38 | 20231219 | 202000 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 39 | 20231219 | 201900 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 40 | 20231219 | 201800 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 41 | 20231219 | 201700 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 42 | 20231219 | 201600 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 43 | 20231219 | 201500 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 44 | 20231219 | 201400 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 45 | 20231219 | 201300 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 46 | 20231219 | 201200 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 47 | 20231219 | 201100 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 48 | 20231219 | 201000 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 49 | 20231219 | 200900 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 50 | 20231219 | 200800 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 51 | 20231219 | 200700 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 52 | 20231219 | 200600 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 53 | 20231219 | 200500 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 54 | 20231219 | 200400 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 55 | 20231219 | 200300 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 56 | 20231219 | 200200 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 57 | 20231219 | 200100 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 58 | 20231219 | 200000 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 59 | 20231219 | 195900 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 60 | 20231219 | 195800 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 61 | 20231219 | 195700 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 62 | 20231219 | 195600 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 18216 |
| 63 | 20231219 | 195500 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 64 | 20231219 | 195400 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 65 | 20231219 | 195300 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 66 | 20231219 | 195200 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 67 | 20231219 | 195100 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 68 | 20231219 | 195000 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 69 | 20231219 | 194900 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 70 | 20231219 | 194800 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 71 | 20231219 | 194700 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 72 | 20231219 | 194600 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 73 | 20231219 | 194500 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 74 | 20231219 | 194400 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 75 | 20231219 | 194300 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 76 | 20231219 | 194200 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 77 | 20231219 | 194100 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 78 | 20231219 | 194000 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 79 | 20231219 | 193900 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 80 | 20231219 | 193800 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 81 | 20231219 | 193700 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 82 | 20231219 | 193600 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 83 | 20231219 | 193500 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 84 | 20231219 | 193400 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 85 | 20231219 | 193300 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 86 | 20231219 | 193200 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 87 | 20231219 | 193100 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 88 | 20231219 | 193000 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 89 | 20231219 | 192900 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 90 | 20231219 | 192800 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 91 | 20231219 | 192700 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 92 | 20231219 | 192600 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 18216 |
| 93 | 20231219 | 192500 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 94 | 20231219 | 192400 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 95 | 20231219 | 192300 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 96 | 20231219 | 192200 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 97 | 20231219 | 192100 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 98 | 20231219 | 192000 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 99 | 20231219 | 191900 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 100 | 20231219 | 191800 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 101 | 20231219 | 191700 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 102 | 20231219 | 191600 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 103 | 20231219 | 191500 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 104 | 20231219 | 191400 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 105 | 20231219 | 191300 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 106 | 20231219 | 191200 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 107 | 20231219 | 191100 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 108 | 20231219 | 191000 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 109 | 20231219 | 190900 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 110 | 20231219 | 190800 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 111 | 20231219 | 190700 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 112 | 20231219 | 190600 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 113 | 20231219 | 190500 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 114 | 20231219 | 190400 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 115 | 20231219 | 190300 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 116 | 20231219 | 190200 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 117 | 20231219 | 190100 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 118 | 20231219 | 190000 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 119 | 20231219 | 185900 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 120 | 20231219 | 185800 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 121 | 20231219 | 185700 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 122 | 20231219 | 185600 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 18216 |
| 123 | 20231219 | 185500 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 124 | 20231219 | 185400 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 125 | 20231219 | 185300 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 126 | 20231219 | 185200 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 127 | 20231219 | 185100 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 128 | 20231219 | 185000 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 129 | 20231219 | 184900 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 130 | 20231219 | 184800 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 131 | 20231219 | 184700 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 132 | 20231219 | 184600 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 133 | 20231219 | 184500 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 134 | 20231219 | 184400 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 135 | 20231219 | 184300 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 136 | 20231219 | 184200 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 137 | 20231219 | 184100 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 138 | 20231219 | 184000 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 139 | 20231219 | 183900 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 140 | 20231219 | 183800 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 141 | 20231219 | 183700 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 142 | 20231219 | 183600 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 143 | 20231219 | 183500 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 144 | 20231219 | 183400 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 145 | 20231219 | 183300 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 146 | 20231219 | 183200 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 147 | 20231219 | 183100 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 148 | 20231219 | 183000 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 149 | 20231219 | 182900 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 150 | 20231219 | 182800 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 151 | 20231219 | 182700 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 152 | 20231219 | 182600 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 18216 |
| 153 | 20231219 | 182500 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 154 | 20231219 | 182400 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 155 | 20231219 | 182300 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 156 | 20231219 | 182200 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 157 | 20231219 | 182100 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 158 | 20231219 | 182000 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 159 | 20231219 | 181900 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 160 | 20231219 | 181800 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 161 | 20231219 | 181700 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 162 | 20231219 | 181600 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 163 | 20231219 | 181500 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 164 | 20231219 | 181400 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 165 | 20231219 | 181300 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 166 | 20231219 | 181200 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 167 | 20231219 | 181100 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 168 | 20231219 | 181000 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 169 | 20231219 | 180900 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 170 | 20231219 | 180800 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 171 | 20231219 | 180700 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 172 | 20231219 | 180600 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 173 | 20231219 | 180500 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 174 | 20231219 | 180400 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 175 | 20231219 | 180300 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 176 | 20231219 | 180200 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 177 | 20231219 | 180100 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 178 | 20231219 | 180000 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 179 | 20231219 | 175900 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 180 | 20231219 | 175800 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 181 | 20231219 | 175700 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 182 | 20231219 | 175600 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 18216 |
| 183 | 20231219 | 175500 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 184 | 20231219 | 175400 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 185 | 20231219 | 175300 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 186 | 20231219 | 175200 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 187 | 20231219 | 175100 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 188 | 20231219 | 175000 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 189 | 20231219 | 174900 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 190 | 20231219 | 174800 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 191 | 20231219 | 174700 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 192 | 20231219 | 174600 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 193 | 20231219 | 174500 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 194 | 20231219 | 174400 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 195 | 20231219 | 174300 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 196 | 20231219 | 174200 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 197 | 20231219 | 174100 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 198 | 20231219 | 174000 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 199 | 20231219 | 173900 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 200 | 20231219 | 173800 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 201 | 20231219 | 173700 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 202 | 20231219 | 173600 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 203 | 20231219 | 173500 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 204 | 20231219 | 173400 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 205 | 20231219 | 173300 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 206 | 20231219 | 173200 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 207 | 20231219 | 173100 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 208 | 20231219 | 173000 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 209 | 20231219 | 172900 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 210 | 20231219 | 172800 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 211 | 20231219 | 172700 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 212 | 20231219 | 172600 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 18216 |
| 213 | 20231219 | 172500 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 214 | 20231219 | 172400 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 215 | 20231219 | 172300 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 216 | 20231219 | 172200 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 217 | 20231219 | 172100 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 218 | 20231219 | 172000 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 219 | 20231219 | 171900 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 220 | 20231219 | 171800 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 221 | 20231219 | 171700 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 222 | 20231219 | 171600 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 223 | 20231219 | 171500 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 224 | 20231219 | 171400 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 225 | 20231219 | 171300 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 226 | 20231219 | 171200 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 227 | 20231219 | 171100 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 228 | 20231219 | 171000 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 229 | 20231219 | 170900 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 230 | 20231219 | 170800 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 231 | 20231219 | 170700 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 232 | 20231219 | 170600 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 233 | 20231219 | 170500 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 234 | 20231219 | 170400 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 235 | 20231219 | 170300 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 236 | 20231219 | 170200 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 237 | 20231219 | 170100 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 238 | 20231219 | 170000 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 239 | 20231219 | 165900 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 240 | 20231219 | 165800 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 241 | 20231219 | 165700 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 242 | 20231219 | 165600 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 18216 |
| 243 | 20231219 | 165500 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 244 | 20231219 | 165400 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 245 | 20231219 | 165300 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 246 | 20231219 | 165200 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 247 | 20231219 | 165100 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 248 | 20231219 | 165000 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 249 | 20231219 | 164900 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 250 | 20231219 | 164800 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 251 | 20231219 | 164700 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 252 | 20231219 | 164600 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 253 | 20231219 | 164500 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 254 | 20231219 | 164400 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 255 | 20231219 | 164300 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 256 | 20231219 | 164200 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 257 | 20231219 | 164100 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 258 | 20231219 | 164000 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 259 | 20231219 | 163900 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 260 | 20231219 | 163800 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 261 | 20231219 | 163700 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 262 | 20231219 | 163600 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 263 | 20231219 | 163500 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 264 | 20231219 | 163400 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 265 | 20231219 | 163300 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 266 | 20231219 | 163200 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 267 | 20231219 | 163100 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 268 | 20231219 | 163000 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 269 | 20231219 | 162900 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 270 | 20231219 | 162800 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 271 | 20231219 | 162700 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 272 | 20231219 | 162600 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 18216 |
| 273 | 20231219 | 162500 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 274 | 20231219 | 162400 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 275 | 20231219 | 162300 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 276 | 20231219 | 162200 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 277 | 20231219 | 162100 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 278 | 20231219 | 162000 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 279 | 20231219 | 161900 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 280 | 20231219 | 161800 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 281 | 20231219 | 161700 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 282 | 20231219 | 161600 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 283 | 20231219 | 161500 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 284 | 20231219 | 161400 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 285 | 20231219 | 161300 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 286 | 20231219 | 161200 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 287 | 20231219 | 161100 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 288 | 20231219 | 161000 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 289 | 20231219 | 160900 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 290 | 20231219 | 160800 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 291 | 20231219 | 160700 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 292 | 20231219 | 160600 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 293 | 20231219 | 160500 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 294 | 20231219 | 160400 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 295 | 20231219 | 160300 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 296 | 20231219 | 160200 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 297 | 20231219 | 160100 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 298 | 20231219 | 160000 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 299 | 20231219 | 155900 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 300 | 20231219 | 155800 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 301 | 20231219 | 155700 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 302 | 20231219 | 155600 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 18216 |
| 303 | 20231219 | 155500 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 304 | 20231219 | 155400 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 305 | 20231219 | 155300 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 306 | 20231219 | 155200 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 307 | 20231219 | 155100 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 308 | 20231219 | 155000 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 309 | 20231219 | 154900 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 310 | 20231219 | 154800 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 311 | 20231219 | 154700 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 312 | 20231219 | 154600 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 313 | 20231219 | 154500 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 314 | 20231219 | 154400 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 315 | 20231219 | 154300 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 316 | 20231219 | 154200 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 317 | 20231219 | 154100 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 318 | 20231219 | 154000 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 319 | 20231219 | 153900 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 320 | 20231219 | 153800 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 321 | 20231219 | 153700 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 322 | 20231219 | 153600 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 323 | 20231219 | 153500 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 324 | 20231219 | 153400 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 325 | 20231219 | 153300 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 326 | 20231219 | 153200 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 327 | 20231219 | 153100 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 0 |
| 328 | 20231219 | 153000 | 2803873035 | 4485 | 4485 | 4485 | 4485 | 18216 |
| 329 | 20231219 | 152900 | 2722174275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 330 | 20231219 | 152800 | 2722174275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 331 | 20231219 | 152700 | 2722174275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 332 | 20231219 | 152600 | 2722174275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 333 | 20231219 | 152500 | 2722174275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 334 | 20231219 | 152400 | 2722174275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 335 | 20231219 | 152300 | 2722174275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 336 | 20231219 | 152200 | 2722174275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 337 | 20231219 | 152100 | 2722174275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 338 | 20231219 | 152000 | 2722174275 | 4460 | 4460 | 4460 | 4460 | 0 |
| 339 | 20231219 | 151900 | 2722174275 | 4460 | 4455 | 4470 | 4440 | 5873 |
| 340 | 20231219 | 151800 | 2696005845 | 4460 | 4455 | 4460 | 4450 | 818 |
| 341 | 20231219 | 151700 | 2692358425 | 4465 | 4465 | 4465 | 4450 | 7564 |
| 342 | 20231219 | 151600 | 2658633045 | 4480 | 4475 | 4480 | 4465 | 567 |
| 343 | 20231219 | 151500 | 2656095970 | 4470 | 4470 | 4480 | 4460 | 1707 |
| 344 | 20231219 | 151400 | 2648468970 | 4470 | 4475 | 4480 | 4460 | 2203 |
| 345 | 20231219 | 151300 | 2638612825 | 4470 | 4485 | 4485 | 4470 | 674 |
| 346 | 20231219 | 151200 | 2635593230 | 4485 | 4460 | 4485 | 4460 | 1293 |
| 347 | 20231219 | 151100 | 2629804125 | 4460 | 4475 | 4475 | 4455 | 2205 |
| 348 | 20231219 | 151000 | 2619968520 | 4475 | 4470 | 4485 | 4470 | 1739 |
| 349 | 20231219 | 150900 | 2612178180 | 4480 | 4465 | 4480 | 4450 | 2339 |
| 350 | 20231219 | 150800 | 2601720665 | 4485 | 4450 | 4485 | 4445 | 2290 |
| 351 | 20231219 | 150700 | 2591493345 | 4450 | 4475 | 4505 | 4450 | 1723 |
| 352 | 20231219 | 150600 | 2583790990 | 4450 | 4475 | 4505 | 4450 | 10539 |
| 353 | 20231219 | 150500 | 2536597580 | 4470 | 4430 | 4470 | 4430 | 11229 |
| 354 | 20231219 | 150400 | 2486608340 | 4430 | 4400 | 4430 | 4400 | 6080 |
| 355 | 20231219 | 150300 | 2459786055 | 4400 | 4395 | 4400 | 4395 | 1760 |
| 356 | 20231219 | 150200 | 2452047135 | 4395 | 4395 | 4400 | 4395 | 1377 |
| 357 | 20231219 | 150100 | 2445993975 | 4395 | 4390 | 4395 | 4385 | 1571 |
| 358 | 20231219 | 150000 | 2439097300 | 4385 | 4385 | 4385 | 4360 | 919 |
| 359 | 20231219 | 145900 | 2435068670 | 4390 | 4390 | 4390 | 4390 | 1110 |
| 360 | 20231219 | 145800 | 2430195770 | 4390 | 4390 | 4390 | 4390 | 300 |
| 361 | 20231219 | 145700 | 2428878770 | 4390 | 4385 | 4390 | 4385 | 910 |
| 362 | 20231219 | 145600 | 2424886590 | 4385 | 4355 | 4385 | 4355 | 2114 |
| 363 | 20231219 | 145500 | 2415632265 | 4355 | 4355 | 4355 | 4335 | 681 |
| 364 | 20231219 | 145400 | 2412676360 | 4355 | 4360 | 4360 | 4350 | 979 |
| 365 | 20231219 | 145300 | 2408413125 | 4360 | 4355 | 4360 | 4355 | 1098 |
| 366 | 20231219 | 145200 | 2403625985 | 4355 | 4340 | 4360 | 4340 | 218 |
| 367 | 20231219 | 145100 | 2402679765 | 4360 | 4370 | 4375 | 4335 | 4624 |
| 368 | 20231219 | 145000 | 2382537430 | 4370 | 4385 | 4385 | 4370 | 1294 |
| 369 | 20231219 | 144900 | 2376876470 | 4390 | 4375 | 4390 | 4370 | 1811 |
| 370 | 20231219 | 144800 | 2368930405 | 4380 | 4390 | 4390 | 4380 | 579 |
| 371 | 20231219 | 144700 | 2366393660 | 4390 | 4370 | 4395 | 4370 | 2139 |
| 372 | 20231219 | 144600 | 2357031925 | 4370 | 4365 | 4390 | 4365 | 198 |
| 373 | 20231219 | 144500 | 2356167255 | 4390 | 4370 | 4390 | 4365 | 1379 |
| 374 | 20231219 | 144400 | 2350134435 | 4370 | 4365 | 4370 | 4365 | 965 |
| 375 | 20231219 | 144300 | 2345921200 | 4370 | 4370 | 4375 | 4340 | 303 |
| 376 | 20231219 | 144200 | 2344601525 | 4375 | 4355 | 4375 | 4345 | 1791 |
| 377 | 20231219 | 144100 | 2336775110 | 4355 | 4350 | 4355 | 4350 | 262 |
| 378 | 20231219 | 144000 | 2335634390 | 4350 | 4335 | 4350 | 4335 | 3 |
| 379 | 20231219 | 143900 | 2335621355 | 4350 | 4335 | 4350 | 4330 | 2291 |
| 380 | 20231219 | 143800 | 2325688820 | 4335 | 4340 | 4345 | 4335 | 533 |
| 381 | 20231219 | 143700 | 2323376235 | 4335 | 4360 | 4360 | 4335 | 586 |
| 382 | 20231219 | 143600 | 2320831070 | 4360 | 4345 | 4375 | 4345 | 1726 |
| 383 | 20231219 | 143500 | 2313299895 | 4345 | 4345 | 4355 | 4345 | 701 |
| 384 | 20231219 | 143400 | 2310250870 | 4345 | 4335 | 4345 | 4335 | 2308 |
| 385 | 20231219 | 143300 | 2300244430 | 4335 | 4330 | 4335 | 4325 | 751 |
| 386 | 20231219 | 143200 | 2296989855 | 4335 | 4340 | 4340 | 4335 | 378 |
| 387 | 20231219 | 143100 | 2295349710 | 4335 | 4340 | 4340 | 4320 | 2395 |
| 388 | 20231219 | 143000 | 2284987315 | 4345 | 4345 | 4345 | 4325 | 795 |
| 389 | 20231219 | 142900 | 2281540510 | 4345 | 4335 | 4345 | 4325 | 4811 |
| 390 | 20231219 | 142800 | 2260712740 | 4340 | 4340 | 4340 | 4340 | 185 |
| 391 | 20231219 | 142700 | 2259909840 | 4345 | 4335 | 4345 | 4330 | 161 |
| 392 | 20231219 | 142600 | 2259211770 | 4330 | 4330 | 4340 | 4330 | 616 |
| 393 | 20231219 | 142500 | 2256542130 | 4330 | 4330 | 4335 | 4320 | 2313 |
| 394 | 20231219 | 142400 | 2246534025 | 4330 | 4320 | 4330 | 4320 | 875 |
| 395 | 20231219 | 142300 | 2242748650 | 4325 | 4330 | 4340 | 4325 | 2655 |
| 396 | 20231219 | 142200 | 2231254580 | 4330 | 4335 | 4335 | 4325 | 3194 |
| 397 | 20231219 | 142100 | 2217436780 | 4330 | 4355 | 4355 | 4330 | 5649 |
| 398 | 20231219 | 142000 | 2192923050 | 4355 | 4365 | 4365 | 4355 | 4545 |
| 399 | 20231219 | 141900 | 2173099225 | 4365 | 4375 | 4375 | 4365 | 2586 |
| 400 | 20231219 | 141800 | 2161796190 | 4375 | 4380 | 4380 | 4375 | 678 |
| 401 | 20231219 | 141700 | 2158828450 | 4395 | 4385 | 4395 | 4375 | 2498 |
| 402 | 20231219 | 141600 | 2147894210 | 4385 | 4380 | 4385 | 4380 | 990 |
| 403 | 20231219 | 141500 | 2143557210 | 4380 | 4385 | 4385 | 4380 | 1170 |
| 404 | 20231219 | 141400 | 2138431905 | 4385 | 4395 | 4395 | 4385 | 1418 |
| 405 | 20231219 | 141300 | 2132212265 | 4390 | 4390 | 4390 | 4390 | 13 |
| 406 | 20231219 | 141200 | 2132155195 | 4385 | 4385 | 4385 | 4385 | 374 |
| 407 | 20231219 | 141100 | 2130515205 | 4385 | 4385 | 4385 | 4385 | 200 |
| 408 | 20231219 | 141000 | 2129638205 | 4385 | 4385 | 4385 | 4385 | 359 |
| 409 | 20231219 | 140900 | 2128063990 | 4390 | 4390 | 4390 | 4390 | 312 |
| 410 | 20231219 | 140800 | 2126694310 | 4395 | 4395 | 4395 | 4395 | 2 |
| 411 | 20231219 | 140700 | 2126685520 | 4400 | 4400 | 4400 | 4400 | 331 |
| 412 | 20231219 | 140600 | 2125229120 | 4400 | 4390 | 4400 | 4385 | 640 |
| 413 | 20231219 | 140500 | 2122418980 | 4390 | 4390 | 4390 | 4390 | 1253 |
| 414 | 20231219 | 140400 | 2116918310 | 4390 | 4390 | 4390 | 4390 | 366 |
| 415 | 20231219 | 140300 | 2115311570 | 4390 | 4390 | 4390 | 4385 | 418 |
| 416 | 20231219 | 140200 | 2113478550 | 4390 | 4390 | 4395 | 4390 | 2659 |
| 417 | 20231219 | 140100 | 2101805445 | 4395 | 4395 | 4395 | 4390 | 41 |
| 418 | 20231219 | 140000 | 2101625340 | 4395 | 4400 | 4400 | 4395 | 272 |
| 419 | 20231219 | 135900 | 2100429845 | 4400 | 4395 | 4400 | 4395 | 260 |
| 420 | 20231219 | 135800 | 2099287125 | 4395 | 4400 | 4400 | 4395 | 66 |
| 421 | 20231219 | 135700 | 2098997000 | 4400 | 4390 | 4400 | 4390 | 106 |
| 422 | 20231219 | 135600 | 2098530875 | 4390 | 4395 | 4395 | 4390 | 540 |
| 423 | 20231219 | 135500 | 2096160225 | 4385 | 4390 | 4390 | 4385 | 455 |
| 424 | 20231219 | 135400 | 2094163230 | 4390 | 4390 | 4390 | 4390 | 0 |
| 425 | 20231219 | 135300 | 2094163230 | 4390 | 4390 | 4390 | 4385 | 127 |
| 426 | 20231219 | 135200 | 2093605765 | 4390 | 4385 | 4390 | 4385 | 538 |
| 427 | 20231219 | 135100 | 2091246630 | 4385 | 4385 | 4385 | 4380 | 483 |
| 428 | 20231219 | 135000 | 2089128685 | 4385 | 4395 | 4395 | 4385 | 575 |
| 429 | 20231219 | 134900 | 2086606665 | 4395 | 4400 | 4400 | 4395 | 2 |
| 430 | 20231219 | 134800 | 2086597870 | 4395 | 4390 | 4395 | 4390 | 665 |
| 431 | 20231219 | 134700 | 2083678475 | 4390 | 4385 | 4390 | 4385 | 231 |
| 432 | 20231219 | 134600 | 2082665535 | 4390 | 4390 | 4390 | 4390 | 673 |
| 433 | 20231219 | 134500 | 2079711065 | 4380 | 4380 | 4390 | 4380 | 209 |
| 434 | 20231219 | 134400 | 2078793585 | 4385 | 4375 | 4385 | 4375 | 1704 |
| 435 | 20231219 | 134300 | 2071338575 | 4375 | 4375 | 4375 | 4370 | 1112 |
| 436 | 20231219 | 134200 | 2066473670 | 4375 | 4375 | 4375 | 4375 | 267 |
| 437 | 20231219 | 134100 | 2065305545 | 4375 | 4380 | 4380 | 4370 | 1358 |
| 438 | 20231219 | 134000 | 2059364325 | 4375 | 4390 | 4390 | 4375 | 371 |
| 439 | 20231219 | 133900 | 2057737795 | 4390 | 4380 | 4390 | 4380 | 308 |
| 440 | 20231219 | 133800 | 2056387175 | 4380 | 4380 | 4380 | 4380 | 24 |
| 441 | 20231219 | 133700 | 2056282055 | 4380 | 4380 | 4385 | 4380 | 1252 |
| 442 | 20231219 | 133600 | 2050798275 | 4385 | 4385 | 4390 | 4380 | 483 |
| 443 | 20231219 | 133500 | 2048680300 | 4395 | 4385 | 4395 | 4380 | 75 |
| 444 | 20231219 | 133400 | 2048351780 | 4385 | 4390 | 4390 | 4385 | 542 |
| 445 | 20231219 | 133300 | 2045973435 | 4390 | 4390 | 4390 | 4390 | 100 |
| 446 | 20231219 | 133200 | 2045534435 | 4390 | 4395 | 4395 | 4390 | 153 |
| 447 | 20231219 | 133100 | 2044862760 | 4400 | 4395 | 4400 | 4390 | 3 |
| 448 | 20231219 | 133000 | 2044849575 | 4385 | 4385 | 4385 | 4385 | 563 |
| 449 | 20231219 | 132900 | 2042380820 | 4385 | 4390 | 4390 | 4385 | 715 |
| 450 | 20231219 | 132800 | 2039245540 | 4385 | 4380 | 4385 | 4380 | 130 |
| 451 | 20231219 | 132700 | 2038675865 | 4375 | 4375 | 4375 | 4375 | 134 |
| 452 | 20231219 | 132600 | 2038089615 | 4370 | 4370 | 4370 | 4370 | 4046 |
| 453 | 20231219 | 132500 | 2020408595 | 4375 | 4380 | 4380 | 4375 | 165 |
| 454 | 20231219 | 132400 | 2019686715 | 4380 | 4385 | 4385 | 4370 | 3709 |
| 455 | 20231219 | 132300 | 2003452225 | 4385 | 4385 | 4385 | 4385 | 2117 |
| 456 | 20231219 | 132200 | 1994169180 | 4385 | 4400 | 4400 | 4385 | 1440 |
| 457 | 20231219 | 132100 | 1987846905 | 4395 | 4395 | 4395 | 4395 | 1381 |
| 458 | 20231219 | 132000 | 1981777410 | 4400 | 4405 | 4405 | 4400 | 2212 |
| 459 | 20231219 | 131900 | 1972044475 | 4405 | 4400 | 4405 | 4400 | 368 |
| 460 | 20231219 | 131800 | 1970425110 | 4400 | 4405 | 4405 | 4400 | 1402 |
| 461 | 20231219 | 131700 | 1964253485 | 4410 | 4410 | 4410 | 4410 | 72 |
| 462 | 20231219 | 131600 | 1963935965 | 4410 | 4410 | 4410 | 4410 | 881 |
| 463 | 20231219 | 131500 | 1960050755 | 4425 | 4425 | 4425 | 4425 | 1 |
| 464 | 20231219 | 131400 | 1960046330 | 4425 | 4410 | 4425 | 4410 | 2391 |
| 465 | 20231219 | 131300 | 1949502005 | 4410 | 4430 | 4430 | 4410 | 665 |
| 466 | 20231219 | 131200 | 1946560525 | 4430 | 4430 | 4430 | 4430 | 2 |
| 467 | 20231219 | 131100 | 1946551665 | 4410 | 4415 | 4415 | 4410 | 1101 |
| 468 | 20231219 | 131000 | 1941696245 | 4430 | 4430 | 4430 | 4430 | 0 |
| 469 | 20231219 | 130900 | 1941696245 | 4430 | 4415 | 4430 | 4410 | 512 |
| 470 | 20231219 | 130800 | 1939436000 | 4425 | 4410 | 4425 | 4410 | 27 |
| 471 | 20231219 | 130700 | 1939316880 | 4420 | 4415 | 4420 | 4415 | 7 |
| 472 | 20231219 | 130600 | 1939285950 | 4415 | 4405 | 4415 | 4405 | 94 |
| 473 | 20231219 | 130500 | 1938871850 | 4400 | 4400 | 4400 | 4400 | 30 |
| 474 | 20231219 | 130400 | 1938739850 | 4400 | 4400 | 4405 | 4400 | 74 |
| 475 | 20231219 | 130300 | 1938414085 | 4405 | 4420 | 4420 | 4405 | 3247 |
| 476 | 20231219 | 130200 | 1924097270 | 4415 | 4415 | 4415 | 4415 | 25 |
| 477 | 20231219 | 130100 | 1923986895 | 4430 | 4430 | 4430 | 4430 | 84 |
| 478 | 20231219 | 130000 | 1923614775 | 4410 | 4435 | 4435 | 4410 | 161 |
| 479 | 20231219 | 125900 | 1922904365 | 4435 | 4430 | 4435 | 4430 | 2000 |
| 480 | 20231219 | 125800 | 1914036900 | 4430 | 4430 | 4430 | 4430 | 113 |
| 481 | 20231219 | 125700 | 1913536310 | 4435 | 4435 | 4435 | 4435 | 2 |
| 482 | 20231219 | 125600 | 1913527440 | 4435 | 4440 | 4440 | 4405 | 30 |
| 483 | 20231219 | 125500 | 1913394965 | 4435 | 4400 | 4435 | 4400 | 3366 |
| 484 | 20231219 | 125400 | 1898480590 | 4400 | 4390 | 4400 | 4385 | 527 |
| 485 | 20231219 | 125300 | 1896165130 | 4390 | 4390 | 4390 | 4390 | 46 |
| 486 | 20231219 | 125200 | 1895963190 | 4390 | 4400 | 4400 | 4390 | 24 |
| 487 | 20231219 | 125100 | 1895857610 | 4400 | 4395 | 4400 | 4385 | 383 |
| 488 | 20231219 | 125000 | 1894177495 | 4385 | 4385 | 4385 | 4385 | 422 |
| 489 | 20231219 | 124900 | 1892327025 | 4385 | 4385 | 4385 | 4380 | 632 |
| 490 | 20231219 | 124800 | 1889558340 | 4385 | 4385 | 4385 | 4380 | 3423 |
| 491 | 20231219 | 124700 | 1874560805 | 4385 | 4395 | 4395 | 4385 | 2271 |
| 492 | 20231219 | 124600 | 1864595040 | 4395 | 4395 | 4400 | 4395 | 989 |
| 493 | 20231219 | 124500 | 1860247560 | 4395 | 4400 | 4400 | 4395 | 141 |
| 494 | 20231219 | 124400 | 1859627290 | 4400 | 4405 | 4405 | 4400 | 1702 |
| 495 | 20231219 | 124300 | 1852137240 | 4400 | 4410 | 4410 | 4400 | 977 |
| 496 | 20231219 | 124200 | 1847834805 | 4405 | 4420 | 4420 | 4405 | 9 |
| 497 | 20231219 | 124100 | 1847795100 | 4420 | 4405 | 4420 | 4400 | 2947 |
| 498 | 20231219 | 124000 | 1834822615 | 4405 | 4405 | 4405 | 4405 | 422 |
| 499 | 20231219 | 123900 | 1832963705 | 4405 | 4415 | 4415 | 4405 | 2761 |
| 500 | 20231219 | 123800 | 1820794570 | 4435 | 4435 | 4435 | 4435 | 0 |
| 501 | 20231219 | 123700 | 1820794570 | 4435 | 4435 | 4435 | 4415 | 368 |
| 502 | 20231219 | 123600 | 1819165050 | 4435 | 4440 | 4440 | 4435 | 14 |
| 503 | 20231219 | 123500 | 1819102950 | 4440 | 4440 | 4440 | 4440 | 1 |
| 504 | 20231219 | 123400 | 1819098510 | 4410 | 4410 | 4440 | 4410 | 1144 |
| 505 | 20231219 | 123300 | 1814053090 | 4410 | 4420 | 4420 | 4410 | 88 |
| 506 | 20231219 | 123200 | 1813664670 | 4420 | 4410 | 4425 | 4410 | 532 |
| 507 | 20231219 | 123100 | 1811314990 | 4405 | 4410 | 4415 | 4405 | 1233 |
| 508 | 20231219 | 123000 | 1805881300 | 4410 | 4415 | 4415 | 4410 | 506 |
| 509 | 20231219 | 122900 | 1803649660 | 4415 | 4415 | 4415 | 4410 | 59 |
| 510 | 20231219 | 122800 | 1803389345 | 4415 | 4415 | 4415 | 4410 | 1330 |
| 511 | 20231219 | 122700 | 1797520740 | 4420 | 4435 | 4435 | 4420 | 783 |
| 512 | 20231219 | 122600 | 1794057325 | 4435 | 4435 | 4435 | 4435 | 5 |
| 513 | 20231219 | 122500 | 1794035150 | 4430 | 4435 | 4435 | 4430 | 160 |
| 514 | 20231219 | 122400 | 1793325600 | 4425 | 4435 | 4440 | 4425 | 14 |
| 515 | 20231219 | 122300 | 1793263530 | 4420 | 4415 | 4420 | 4415 | 180 |
| 516 | 20231219 | 122200 | 1792468195 | 4415 | 4435 | 4435 | 4415 | 703 |
| 517 | 20231219 | 122100 | 1789363515 | 4430 | 4435 | 4435 | 4430 | 893 |
| 518 | 20231219 | 122000 | 1785407465 | 4420 | 4435 | 4435 | 4420 | 81 |
| 519 | 20231219 | 121900 | 1785048980 | 4435 | 4420 | 4435 | 4420 | 67 |
| 520 | 20231219 | 121800 | 1784752825 | 4420 | 4415 | 4420 | 4415 | 396 |
| 521 | 20231219 | 121700 | 1783004170 | 4420 | 4425 | 4425 | 4420 | 51 |
| 522 | 20231219 | 121600 | 1782778745 | 4420 | 4435 | 4435 | 4420 | 2685 |
| 523 | 20231219 | 121500 | 1770910375 | 4450 | 4450 | 4450 | 4450 | 0 |
| 524 | 20231219 | 121400 | 1770910375 | 4450 | 4430 | 4460 | 4430 | 229 |
| 525 | 20231219 | 121300 | 1769893480 | 4430 | 4415 | 4430 | 4415 | 284 |
| 526 | 20231219 | 121200 | 1768638910 | 4415 | 4410 | 4415 | 4410 | 923 |
| 527 | 20231219 | 121100 | 1764567700 | 4410 | 4420 | 4420 | 4410 | 2344 |
| 528 | 20231219 | 121000 | 1754221330 | 4420 | 4425 | 4445 | 4420 | 425 |
| 529 | 20231219 | 120900 | 1752342670 | 4425 | 4430 | 4430 | 4425 | 2261 |
| 530 | 20231219 | 120800 | 1742332365 | 4445 | 4435 | 4445 | 4430 | 6 |
| 531 | 20231219 | 120700 | 1742305765 | 4430 | 4430 | 4430 | 4430 | 0 |
| 532 | 20231219 | 120600 | 1742305765 | 4430 | 4450 | 4450 | 4430 | 1073 |
| 533 | 20231219 | 120500 | 1737544335 | 4450 | 4450 | 4450 | 4450 | 244 |
| 534 | 20231219 | 120400 | 1736458535 | 4460 | 4460 | 4460 | 4460 | 520 |
| 535 | 20231219 | 120300 | 1734139335 | 4460 | 4440 | 4460 | 4440 | 300 |
| 536 | 20231219 | 120200 | 1732803775 | 4435 | 4415 | 4435 | 4415 | 308 |
| 537 | 20231219 | 120100 | 1731443595 | 4420 | 4430 | 4430 | 4420 | 2383 |
| 538 | 20231219 | 120000 | 1720907555 | 4430 | 4425 | 4430 | 4425 | 82 |
| 539 | 20231219 | 115900 | 1720544700 | 4430 | 4440 | 4440 | 4420 | 587 |
| 540 | 20231219 | 115800 | 1717947405 | 4440 | 4430 | 4440 | 4425 | 1619 |
| 541 | 20231219 | 115700 | 1710778855 | 4440 | 4430 | 4450 | 4430 | 55 |
| 542 | 20231219 | 115600 | 1710535145 | 4450 | 4460 | 4460 | 4450 | 34 |
| 543 | 20231219 | 115500 | 1710383515 | 4460 | 4425 | 4460 | 4425 | 1097 |
| 544 | 20231219 | 115400 | 1705529115 | 4425 | 4460 | 4460 | 4425 | 62 |
| 545 | 20231219 | 115300 | 1705254210 | 4430 | 4430 | 4430 | 4430 | 848 |
| 546 | 20231219 | 115200 | 1701497570 | 4430 | 4430 | 4430 | 4430 | 580 |
| 547 | 20231219 | 115100 | 1698928170 | 4430 | 4435 | 4435 | 4430 | 108 |
| 548 | 20231219 | 115000 | 1698449715 | 4430 | 4430 | 4460 | 4430 | 87 |
| 549 | 20231219 | 114900 | 1698064275 | 4435 | 4460 | 4460 | 4435 | 2275 |
| 550 | 20231219 | 114800 | 1687962850 | 4440 | 4440 | 4460 | 4440 | 315 |
| 551 | 20231219 | 114700 | 1686564190 | 4460 | 4445 | 4460 | 4440 | 1228 |
| 552 | 20231219 | 114600 | 1681108975 | 4460 | 4450 | 4460 | 4450 | 596 |
| 553 | 20231219 | 114500 | 1678456765 | 4450 | 4455 | 4460 | 4450 | 250 |
| 554 | 20231219 | 114400 | 1677344075 | 4460 | 4470 | 4470 | 4460 | 11 |
| 555 | 20231219 | 114300 | 1677294985 | 4475 | 4475 | 4475 | 4475 | 0 |
| 556 | 20231219 | 114200 | 1677294985 | 4475 | 4475 | 4475 | 4475 | 4 |
| 557 | 20231219 | 114100 | 1677277085 | 4475 | 4475 | 4475 | 4455 | 424 |
| 558 | 20231219 | 114000 | 1675387255 | 4475 | 4465 | 4475 | 4465 | 302 |
| 559 | 20231219 | 113900 | 1674038245 | 4470 | 4465 | 4470 | 4465 | 137 |
| 560 | 20231219 | 113800 | 1673426535 | 4475 | 4475 | 4475 | 4465 | 325 |
| 561 | 20231219 | 113700 | 1671974245 | 4475 | 4475 | 4475 | 4475 | 3 |
| 562 | 20231219 | 113600 | 1671960820 | 4475 | 4470 | 4480 | 4445 | 450 |
| 563 | 20231219 | 113500 | 1669960355 | 4480 | 4480 | 4480 | 4480 | 0 |
| 564 | 20231219 | 113400 | 1669960355 | 4480 | 4480 | 4480 | 4480 | 32 |
| 565 | 20231219 | 113300 | 1669816995 | 4480 | 4480 | 4480 | 4480 | 1 |
| 566 | 20231219 | 113200 | 1669812515 | 4480 | 4480 | 4480 | 4480 | 0 |
| 567 | 20231219 | 113100 | 1669812515 | 4480 | 4470 | 4480 | 4440 | 1063 |
| 568 | 20231219 | 113000 | 1665085355 | 4480 | 4475 | 4480 | 4475 | 301 |
| 569 | 20231219 | 112900 | 1663738375 | 4480 | 4465 | 4480 | 4455 | 1719 |
| 570 | 20231219 | 112800 | 1656079855 | 4455 | 4480 | 4480 | 4455 | 293 |
| 571 | 20231219 | 112700 | 1654774465 | 4480 | 4485 | 4485 | 4455 | 405 |
| 572 | 20231219 | 112600 | 1652969860 | 4495 | 4500 | 4500 | 4455 | 647 |
| 573 | 20231219 | 112500 | 1650066315 | 4505 | 4520 | 4520 | 4490 | 635 |
| 574 | 20231219 | 112400 | 1647210310 | 4520 | 4500 | 4520 | 4490 | 2085 |
| 575 | 20231219 | 112300 | 1637826985 | 4500 | 4500 | 4500 | 4500 | 524 |
| 576 | 20231219 | 112200 | 1635468985 | 4500 | 4485 | 4500 | 4480 | 1164 |
| 577 | 20231219 | 112100 | 1630240970 | 4485 | 4470 | 4485 | 4470 | 1631 |
| 578 | 20231219 | 112000 | 1622941160 | 4470 | 4470 | 4470 | 4470 | 79 |
| 579 | 20231219 | 111900 | 1622588030 | 4470 | 4470 | 4470 | 4470 | 503 |
| 580 | 20231219 | 111800 | 1620339620 | 4470 | 4465 | 4470 | 4465 | 394 |
| 581 | 20231219 | 111700 | 1618580050 | 4465 | 4460 | 4465 | 4460 | 35 |
| 582 | 20231219 | 111600 | 1618423935 | 4460 | 4450 | 4460 | 4450 | 1324 |
| 583 | 20231219 | 111500 | 1612532125 | 4450 | 4445 | 4450 | 4440 | 682 |
| 584 | 20231219 | 111400 | 1609499235 | 4450 | 4450 | 4450 | 4450 | 0 |
| 585 | 20231219 | 111300 | 1609499235 | 4450 | 4450 | 4450 | 4450 | 1 |
| 586 | 20231219 | 111200 | 1609494785 | 4450 | 4450 | 4450 | 4440 | 416 |
| 587 | 20231219 | 111100 | 1607647585 | 4450 | 4450 | 4450 | 4450 | 184 |
| 588 | 20231219 | 111000 | 1606828785 | 4450 | 4450 | 4450 | 4450 | 2 |
| 589 | 20231219 | 110900 | 1606819885 | 4440 | 4445 | 4450 | 4440 | 58 |
| 590 | 20231219 | 110800 | 1606561825 | 4440 | 4445 | 4445 | 4440 | 884 |
| 591 | 20231219 | 110700 | 1602632460 | 4445 | 4445 | 4445 | 4445 | 3 |
| 592 | 20231219 | 110600 | 1602619125 | 4445 | 4450 | 4450 | 4445 | 178 |
| 593 | 20231219 | 110500 | 1601827840 | 4450 | 4435 | 4450 | 4435 | 1226 |
| 594 | 20231219 | 110400 | 1596383720 | 4435 | 4430 | 4435 | 4425 | 352 |
| 595 | 20231219 | 110300 | 1594824485 | 4430 | 4430 | 4430 | 4430 | 958 |
| 596 | 20231219 | 110200 | 1590580545 | 4430 | 4435 | 4435 | 4430 | 340 |
| 597 | 20231219 | 110100 | 1589074325 | 4435 | 4435 | 4435 | 4435 | 2 |
| 598 | 20231219 | 110000 | 1589065455 | 4430 | 4440 | 4440 | 4430 | 764 |
| 599 | 20231219 | 105900 | 1585673305 | 4440 | 4455 | 4455 | 4440 | 5 |
| 600 | 20231219 | 105800 | 1585651060 | 4440 | 4450 | 4460 | 4440 | 28 |
| 601 | 20231219 | 105700 | 1585526330 | 4440 | 4450 | 4460 | 4440 | 147 |
| 602 | 20231219 | 105600 | 1584873060 | 4450 | 4450 | 4450 | 4450 | 100 |
| 603 | 20231219 | 105500 | 1584428060 | 4450 | 4465 | 4465 | 4415 | 936 |
| 604 | 20231219 | 105400 | 1580284850 | 4465 | 4450 | 4465 | 4450 | 959 |
| 605 | 20231219 | 105300 | 1576014340 | 4450 | 4450 | 4450 | 4450 | 1053 |
| 606 | 20231219 | 105200 | 1571328490 | 4440 | 4440 | 4450 | 4435 | 689 |
| 607 | 20231219 | 105100 | 1568269165 | 4450 | 4460 | 4460 | 4450 | 771 |
| 608 | 20231219 | 105000 | 1564835995 | 4455 | 4450 | 4455 | 4450 | 1495 |
| 609 | 20231219 | 104900 | 1558177615 | 4460 | 4465 | 4465 | 4460 | 1134 |
| 610 | 20231219 | 104800 | 1553119920 | 4465 | 4445 | 4465 | 4445 | 1757 |
| 611 | 20231219 | 104700 | 1545294395 | 4440 | 4435 | 4440 | 4435 | 46 |
| 612 | 20231219 | 104600 | 1545090380 | 4435 | 4425 | 4435 | 4425 | 2471 |
| 613 | 20231219 | 104500 | 1534144345 | 4430 | 4430 | 4430 | 4430 | 320 |
| 614 | 20231219 | 104400 | 1532726745 | 4430 | 4420 | 4430 | 4420 | 688 |
| 615 | 20231219 | 104300 | 1529682885 | 4420 | 4420 | 4420 | 4420 | 21 |
| 616 | 20231219 | 104200 | 1529590065 | 4420 | 4395 | 4420 | 4395 | 1895 |
| 617 | 20231219 | 104100 | 1521253800 | 4400 | 4405 | 4405 | 4390 | 4332 |
| 618 | 20231219 | 104000 | 1502194840 | 4405 | 4415 | 4415 | 4405 | 561 |
| 619 | 20231219 | 103900 | 1499723610 | 4405 | 4405 | 4415 | 4400 | 878 |
| 620 | 20231219 | 103800 | 1495857480 | 4405 | 4400 | 4415 | 4400 | 5865 |
| 621 | 20231219 | 103700 | 1470051115 | 4400 | 4400 | 4415 | 4400 | 1083 |
| 622 | 20231219 | 103600 | 1465285900 | 4395 | 4435 | 4435 | 4395 | 1763 |
| 623 | 20231219 | 103500 | 1457485710 | 4425 | 4405 | 4425 | 4400 | 661 |
| 624 | 20231219 | 103400 | 1454574660 | 4400 | 4435 | 4435 | 4400 | 462 |
| 625 | 20231219 | 103300 | 1452538310 | 4435 | 4435 | 4465 | 4395 | 11576 |
| 626 | 20231219 | 103200 | 1401533535 | 4435 | 4470 | 4470 | 4435 | 166 |
| 627 | 20231219 | 103100 | 1400796110 | 4470 | 4440 | 4470 | 4435 | 2464 |
| 628 | 20231219 | 103000 | 1389817660 | 4440 | 4440 | 4440 | 4440 | 201 |
| 629 | 20231219 | 102900 | 1388925220 | 4440 | 4430 | 4440 | 4430 | 1197 |
| 630 | 20231219 | 102800 | 1383613470 | 4440 | 4410 | 4440 | 4410 | 2219 |
| 631 | 20231219 | 102700 | 1373817725 | 4410 | 4420 | 4430 | 4410 | 2547 |
| 632 | 20231219 | 102600 | 1362571775 | 4420 | 4435 | 4435 | 4420 | 4307 |
| 633 | 20231219 | 102500 | 1343512585 | 4435 | 4440 | 4440 | 4435 | 1008 |
| 634 | 20231219 | 102400 | 1339040555 | 4445 | 4455 | 4455 | 4445 | 85 |
| 635 | 20231219 | 102300 | 1338662470 | 4455 | 4455 | 4455 | 4445 | 941 |
| 636 | 20231219 | 102200 | 1334474960 | 4450 | 4460 | 4460 | 4450 | 1981 |
| 637 | 20231219 | 102100 | 1325655395 | 4460 | 4470 | 4470 | 4455 | 666 |
| 638 | 20231219 | 102000 | 1322685455 | 4470 | 4470 | 4470 | 4470 | 203 |
| 639 | 20231219 | 101900 | 1321778045 | 4455 | 4465 | 4465 | 4455 | 705 |
| 640 | 20231219 | 101800 | 1318634375 | 4460 | 4470 | 4470 | 4460 | 2630 |
| 641 | 20231219 | 101700 | 1306897800 | 4470 | 4470 | 4480 | 4470 | 625 |
| 642 | 20231219 | 101600 | 1304101290 | 4470 | 4465 | 4470 | 4460 | 1004 |
| 643 | 20231219 | 101500 | 1299616640 | 4470 | 4465 | 4500 | 4465 | 2300 |
| 644 | 20231219 | 101400 | 1289339425 | 4465 | 4465 | 4505 | 4465 | 214 |
| 645 | 20231219 | 101300 | 1288382475 | 4465 | 4510 | 4510 | 4465 | 3361 |
| 646 | 20231219 | 101200 | 1273298160 | 4520 | 4520 | 4520 | 4510 | 165 |
| 647 | 20231219 | 101100 | 1272552460 | 4520 | 4520 | 4525 | 4520 | 3100 |
| 648 | 20231219 | 101000 | 1258538195 | 4500 | 4455 | 4500 | 4455 | 2873 |
| 649 | 20231219 | 100900 | 1245676025 | 4470 | 4470 | 4470 | 4450 | 485 |
| 650 | 20231219 | 100800 | 1243515045 | 4470 | 4440 | 4470 | 4440 | 2368 |
| 651 | 20231219 | 100700 | 1232962495 | 4440 | 4450 | 4450 | 4440 | 682 |
| 652 | 20231219 | 100600 | 1229928325 | 4450 | 4435 | 4455 | 4435 | 1696 |
| 653 | 20231219 | 100500 | 1222382720 | 4430 | 4415 | 4430 | 4380 | 9570 |
| 654 | 20231219 | 100400 | 1180232465 | 4410 | 4425 | 4430 | 4410 | 3317 |
| 655 | 20231219 | 100300 | 1165570040 | 4425 | 4445 | 4445 | 4420 | 4416 |
| 656 | 20231219 | 100200 | 1146029150 | 4450 | 4455 | 4465 | 4445 | 4497 |
| 657 | 20231219 | 100100 | 1126014575 | 4450 | 4485 | 4485 | 4450 | 9363 |
| 658 | 20231219 | 100000 | 1084168765 | 4490 | 4495 | 4500 | 4485 | 5912 |
| 659 | 20231219 | 095900 | 1057610455 | 4495 | 4505 | 4505 | 4495 | 8156 |
| 660 | 20231219 | 095800 | 1020913185 | 4505 | 4510 | 4510 | 4505 | 992 |
| 661 | 20231219 | 095700 | 1016442690 | 4505 | 4510 | 4535 | 4505 | 4129 |
| 662 | 20231219 | 095600 | 997836385 | 4510 | 4510 | 4535 | 4510 | 100 |
| 663 | 20231219 | 095500 | 997383285 | 4510 | 4510 | 4530 | 4510 | 749 |
| 664 | 20231219 | 095400 | 994005055 | 4510 | 4540 | 4540 | 4510 | 2709 |
| 665 | 20231219 | 095300 | 981774860 | 4515 | 4525 | 4525 | 4515 | 1325 |
| 666 | 20231219 | 095200 | 975788860 | 4545 | 4550 | 4550 | 4520 | 551 |
| 667 | 20231219 | 095100 | 973297830 | 4550 | 4530 | 4550 | 4520 | 1732 |
| 668 | 20231219 | 095000 | 965462020 | 4555 | 4520 | 4555 | 4515 | 226 |
| 669 | 20231219 | 094900 | 964440510 | 4515 | 4515 | 4560 | 4515 | 1167 |
| 670 | 20231219 | 094800 | 959166280 | 4510 | 4535 | 4545 | 4510 | 8459 |
| 671 | 20231219 | 094700 | 920897185 | 4535 | 4545 | 4545 | 4535 | 922 |
| 672 | 20231219 | 094600 | 916714520 | 4545 | 4565 | 4565 | 4545 | 321 |
| 673 | 20231219 | 094500 | 915255305 | 4570 | 4570 | 4570 | 4545 | 152 |
| 674 | 20231219 | 094400 | 914563190 | 4565 | 4565 | 4565 | 4540 | 1700 |
| 675 | 20231219 | 094300 | 906842435 | 4550 | 4550 | 4550 | 4535 | 634 |
| 676 | 20231219 | 094200 | 903959985 | 4550 | 4560 | 4560 | 4535 | 1912 |
| 677 | 20231219 | 094100 | 895268370 | 4575 | 4585 | 4585 | 4575 | 42 |
| 678 | 20231219 | 094000 | 895076050 | 4590 | 4595 | 4595 | 4590 | 10 |
| 679 | 20231219 | 093900 | 895030110 | 4600 | 4585 | 4600 | 4550 | 1353 |
| 680 | 20231219 | 093800 | 888858375 | 4590 | 4600 | 4605 | 4590 | 3314 |
| 681 | 20231219 | 093700 | 873602000 | 4590 | 4550 | 4590 | 4550 | 2169 |
| 682 | 20231219 | 093600 | 863684260 | 4550 | 4530 | 4575 | 4530 | 3145 |
| 683 | 20231219 | 093500 | 849385985 | 4530 | 4530 | 4530 | 4525 | 2003 |
| 684 | 20231219 | 093400 | 840318435 | 4530 | 4530 | 4535 | 4530 | 1263 |
| 685 | 20231219 | 093300 | 834596850 | 4530 | 4545 | 4550 | 4530 | 2167 |
| 686 | 20231219 | 093200 | 824776030 | 4530 | 4550 | 4550 | 4530 | 1099 |
| 687 | 20231219 | 093100 | 819787670 | 4550 | 4555 | 4560 | 4550 | 622 |
| 688 | 20231219 | 093000 | 816954985 | 4555 | 4585 | 4585 | 4555 | 1824 |
| 689 | 20231219 | 092900 | 808637985 | 4580 | 4575 | 4580 | 4560 | 841 |
| 690 | 20231219 | 092800 | 804798830 | 4575 | 4555 | 4575 | 4545 | 1854 |
| 691 | 20231219 | 092700 | 796360210 | 4555 | 4530 | 4555 | 4515 | 5927 |
| 692 | 20231219 | 092600 | 769551435 | 4550 | 4570 | 4570 | 4550 | 2784 |
| 693 | 20231219 | 092500 | 756857020 | 4590 | 4590 | 4590 | 4570 | 1966 |
| 694 | 20231219 | 092400 | 747856450 | 4590 | 4635 | 4635 | 4590 | 5311 |
| 695 | 20231219 | 092300 | 723377295 | 4650 | 4630 | 4655 | 4625 | 7446 |
| 696 | 20231219 | 092200 | 688796880 | 4630 | 4615 | 4640 | 4610 | 1913 |
| 697 | 20231219 | 092100 | 679946480 | 4615 | 4600 | 4640 | 4595 | 5590 |
| 698 | 20231219 | 092000 | 654095770 | 4600 | 4640 | 4640 | 4580 | 1621 |
| 699 | 20231219 | 091900 | 646639940 | 4570 | 4570 | 4640 | 4560 | 4443 |
| 700 | 20231219 | 091800 | 626258135 | 4550 | 4520 | 4570 | 4500 | 6177 |
| 701 | 20231219 | 091700 | 598270875 | 4520 | 4510 | 4530 | 4490 | 6843 |
| 702 | 20231219 | 091600 | 567463755 | 4515 | 4550 | 4550 | 4505 | 8854 |
| 703 | 20231219 | 091500 | 527414005 | 4555 | 4575 | 4575 | 4535 | 14282 |
| 704 | 20231219 | 091400 | 462459570 | 4570 | 4600 | 4600 | 4570 | 5472 |
| 705 | 20231219 | 091300 | 437418660 | 4600 | 4585 | 4600 | 4580 | 2128 |
| 706 | 20231219 | 091200 | 427662175 | 4585 | 4590 | 4595 | 4585 | 2021 |
| 707 | 20231219 | 091100 | 418388975 | 4590 | 4615 | 4615 | 4590 | 4852 |
| 708 | 20231219 | 091000 | 396050870 | 4615 | 4610 | 4620 | 4600 | 4711 |
| 709 | 20231219 | 090900 | 374333675 | 4615 | 4620 | 4620 | 4610 | 2505 |
| 710 | 20231219 | 090800 | 362772420 | 4640 | 4625 | 4665 | 4620 | 3043 |
| 711 | 20231219 | 090700 | 348679985 | 4655 | 4660 | 4685 | 4625 | 3104 |
| 712 | 20231219 | 090600 | 334216640 | 4655 | 4580 | 4655 | 4580 | 9490 |
| 713 | 20231219 | 090500 | 290385715 | 4585 | 4590 | 4590 | 4580 | 3230 |
| 714 | 20231219 | 090400 | 275580665 | 4590 | 4615 | 4615 | 4585 | 4942 |
| 715 | 20231219 | 090300 | 252814425 | 4615 | 4610 | 4635 | 4585 | 5302 |
| 716 | 20231219 | 090200 | 228413180 | 4610 | 4625 | 4630 | 4575 | 14182 |
| 717 | 20231219 | 090100 | 163325950 | 4625 | 4665 | 4700 | 4625 | 17993 |
| 718 | 20231219 | 090000 | 79515495 | 4700 | 4795 | 4795 | 4655 | 16587 |