34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 203300 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 4176 |
| 3 | 20231218 | 203200 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 4 | 20231218 | 203100 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 5 | 20231218 | 203000 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 6 | 20231218 | 202900 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 7 | 20231218 | 202800 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 8 | 20231218 | 202700 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 9 | 20231218 | 202600 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 10 | 20231218 | 202500 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 11 | 20231218 | 202400 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 12 | 20231218 | 202300 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 13 | 20231218 | 202200 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 14 | 20231218 | 202100 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 15 | 20231218 | 202000 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 16 | 20231218 | 201900 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 17 | 20231218 | 201800 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 18 | 20231218 | 201700 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 19 | 20231218 | 201600 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 20 | 20231218 | 201500 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 21 | 20231218 | 201400 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 22 | 20231218 | 201300 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 23 | 20231218 | 201200 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 24 | 20231218 | 201100 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 25 | 20231218 | 201000 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 26 | 20231218 | 200900 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 27 | 20231218 | 200800 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 28 | 20231218 | 200700 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 29 | 20231218 | 200600 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 30 | 20231218 | 200500 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 31 | 20231218 | 200400 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 32 | 20231218 | 200300 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 4176 |
| 33 | 20231218 | 200200 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 34 | 20231218 | 200100 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 35 | 20231218 | 200000 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 36 | 20231218 | 195900 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 37 | 20231218 | 195800 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 38 | 20231218 | 195700 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 39 | 20231218 | 195600 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 40 | 20231218 | 195500 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 41 | 20231218 | 195400 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 42 | 20231218 | 195300 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 43 | 20231218 | 195200 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 44 | 20231218 | 195100 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 45 | 20231218 | 195000 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 46 | 20231218 | 194900 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 47 | 20231218 | 194800 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 48 | 20231218 | 194700 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 49 | 20231218 | 194600 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 50 | 20231218 | 194500 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 51 | 20231218 | 194400 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 52 | 20231218 | 194300 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 53 | 20231218 | 194200 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 54 | 20231218 | 194100 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 55 | 20231218 | 194000 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 56 | 20231218 | 193900 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 57 | 20231218 | 193800 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 58 | 20231218 | 193700 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 59 | 20231218 | 193600 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 60 | 20231218 | 193500 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 61 | 20231218 | 193400 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 62 | 20231218 | 193300 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 4176 |
| 63 | 20231218 | 193200 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 64 | 20231218 | 193100 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 65 | 20231218 | 193000 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 66 | 20231218 | 192900 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 67 | 20231218 | 192800 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 68 | 20231218 | 192700 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 69 | 20231218 | 192600 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 70 | 20231218 | 192500 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 71 | 20231218 | 192400 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 72 | 20231218 | 192300 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 73 | 20231218 | 192200 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 74 | 20231218 | 192100 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 75 | 20231218 | 192000 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 76 | 20231218 | 191900 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 77 | 20231218 | 191800 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 78 | 20231218 | 191700 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 79 | 20231218 | 191600 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 80 | 20231218 | 191500 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 81 | 20231218 | 191400 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 82 | 20231218 | 191300 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 83 | 20231218 | 191200 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 84 | 20231218 | 191100 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 85 | 20231218 | 191000 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 86 | 20231218 | 190900 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 87 | 20231218 | 190800 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 88 | 20231218 | 190700 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 89 | 20231218 | 190600 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 90 | 20231218 | 190500 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 91 | 20231218 | 190400 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 92 | 20231218 | 190300 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 4176 |
| 93 | 20231218 | 190200 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 94 | 20231218 | 190100 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 95 | 20231218 | 190000 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 96 | 20231218 | 185900 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 97 | 20231218 | 185800 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 98 | 20231218 | 185700 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 99 | 20231218 | 185600 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 100 | 20231218 | 185500 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 101 | 20231218 | 185400 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 102 | 20231218 | 185300 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 103 | 20231218 | 185200 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 104 | 20231218 | 185100 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 105 | 20231218 | 185000 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 106 | 20231218 | 184900 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 107 | 20231218 | 184800 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 108 | 20231218 | 184700 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 109 | 20231218 | 184600 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 110 | 20231218 | 184500 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 111 | 20231218 | 184400 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 112 | 20231218 | 184300 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 113 | 20231218 | 184200 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 114 | 20231218 | 184100 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 115 | 20231218 | 184000 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 116 | 20231218 | 183900 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 117 | 20231218 | 183800 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 118 | 20231218 | 183700 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 119 | 20231218 | 183600 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 120 | 20231218 | 183500 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 121 | 20231218 | 183400 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 122 | 20231218 | 183300 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 4176 |
| 123 | 20231218 | 183200 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 124 | 20231218 | 183100 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 125 | 20231218 | 183000 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 126 | 20231218 | 182900 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 127 | 20231218 | 182800 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 128 | 20231218 | 182700 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 129 | 20231218 | 182600 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 130 | 20231218 | 182500 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 131 | 20231218 | 182400 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 132 | 20231218 | 182300 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 133 | 20231218 | 182200 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 134 | 20231218 | 182100 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 135 | 20231218 | 182000 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 136 | 20231218 | 181900 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 137 | 20231218 | 181800 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 138 | 20231218 | 181700 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 139 | 20231218 | 181600 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 140 | 20231218 | 181500 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 141 | 20231218 | 181400 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 142 | 20231218 | 181300 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 143 | 20231218 | 181200 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 144 | 20231218 | 181100 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 145 | 20231218 | 181000 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 146 | 20231218 | 180900 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 147 | 20231218 | 180800 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 148 | 20231218 | 180700 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 149 | 20231218 | 180600 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 150 | 20231218 | 180500 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 151 | 20231218 | 180400 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 152 | 20231218 | 180300 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 4176 |
| 153 | 20231218 | 180200 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 154 | 20231218 | 180100 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 155 | 20231218 | 180000 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 156 | 20231218 | 175900 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 157 | 20231218 | 175800 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 158 | 20231218 | 175700 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 159 | 20231218 | 175600 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 160 | 20231218 | 175500 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 161 | 20231218 | 175400 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 162 | 20231218 | 175300 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 163 | 20231218 | 175200 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 164 | 20231218 | 175100 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 165 | 20231218 | 175000 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 166 | 20231218 | 174900 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 167 | 20231218 | 174800 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 168 | 20231218 | 174700 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 169 | 20231218 | 174600 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 170 | 20231218 | 174500 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 171 | 20231218 | 174400 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 172 | 20231218 | 174300 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 173 | 20231218 | 174200 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 174 | 20231218 | 174100 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 175 | 20231218 | 174000 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 176 | 20231218 | 173900 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 177 | 20231218 | 173800 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 178 | 20231218 | 173700 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 179 | 20231218 | 173600 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 180 | 20231218 | 173500 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 181 | 20231218 | 173400 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 182 | 20231218 | 173300 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 4176 |
| 183 | 20231218 | 173200 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 184 | 20231218 | 173100 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 185 | 20231218 | 173000 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 186 | 20231218 | 172900 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 187 | 20231218 | 172800 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 188 | 20231218 | 172700 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 189 | 20231218 | 172600 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 190 | 20231218 | 172500 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 191 | 20231218 | 172400 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 192 | 20231218 | 172300 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 193 | 20231218 | 172200 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 194 | 20231218 | 172100 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 195 | 20231218 | 172000 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 196 | 20231218 | 171900 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 197 | 20231218 | 171800 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 198 | 20231218 | 171700 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 199 | 20231218 | 171600 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 200 | 20231218 | 171500 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 201 | 20231218 | 171400 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 202 | 20231218 | 171300 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 203 | 20231218 | 171200 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 204 | 20231218 | 171100 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 205 | 20231218 | 171000 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 206 | 20231218 | 170900 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 207 | 20231218 | 170800 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 208 | 20231218 | 170700 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 209 | 20231218 | 170600 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 210 | 20231218 | 170500 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 211 | 20231218 | 170400 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 212 | 20231218 | 170300 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 4176 |
| 213 | 20231218 | 170200 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 214 | 20231218 | 170100 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 215 | 20231218 | 170000 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 216 | 20231218 | 165900 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 217 | 20231218 | 165800 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 218 | 20231218 | 165700 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 219 | 20231218 | 165600 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 220 | 20231218 | 165500 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 221 | 20231218 | 165400 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 222 | 20231218 | 165300 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 223 | 20231218 | 165200 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 224 | 20231218 | 165100 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 225 | 20231218 | 165000 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 226 | 20231218 | 164900 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 227 | 20231218 | 164800 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 228 | 20231218 | 164700 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 229 | 20231218 | 164600 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 230 | 20231218 | 164500 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 231 | 20231218 | 164400 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 232 | 20231218 | 164300 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 233 | 20231218 | 164200 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 234 | 20231218 | 164100 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 235 | 20231218 | 164000 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 236 | 20231218 | 163900 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 237 | 20231218 | 163800 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 238 | 20231218 | 163700 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 239 | 20231218 | 163600 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 240 | 20231218 | 163500 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 241 | 20231218 | 163400 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 242 | 20231218 | 163300 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 4176 |
| 243 | 20231218 | 163200 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 244 | 20231218 | 163100 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 245 | 20231218 | 163000 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 246 | 20231218 | 162900 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 247 | 20231218 | 162800 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 248 | 20231218 | 162700 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 249 | 20231218 | 162600 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 250 | 20231218 | 162500 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 251 | 20231218 | 162400 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 252 | 20231218 | 162300 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 253 | 20231218 | 162200 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 254 | 20231218 | 162100 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 255 | 20231218 | 162000 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 256 | 20231218 | 161900 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 257 | 20231218 | 161800 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 258 | 20231218 | 161700 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 259 | 20231218 | 161600 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 260 | 20231218 | 161500 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 261 | 20231218 | 161400 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 262 | 20231218 | 161300 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 263 | 20231218 | 161200 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 264 | 20231218 | 161100 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 265 | 20231218 | 161000 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 266 | 20231218 | 160900 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 267 | 20231218 | 160800 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 268 | 20231218 | 160700 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 269 | 20231218 | 160600 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 270 | 20231218 | 160500 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 271 | 20231218 | 160400 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 272 | 20231218 | 160300 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 4176 |
| 273 | 20231218 | 160200 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 274 | 20231218 | 160100 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 275 | 20231218 | 160000 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 276 | 20231218 | 155900 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 277 | 20231218 | 155800 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 278 | 20231218 | 155700 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 279 | 20231218 | 155600 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 280 | 20231218 | 155500 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 281 | 20231218 | 155400 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 282 | 20231218 | 155300 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 283 | 20231218 | 155200 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 284 | 20231218 | 155100 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 285 | 20231218 | 155000 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 286 | 20231218 | 154900 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 287 | 20231218 | 154800 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 288 | 20231218 | 154700 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 289 | 20231218 | 154600 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 290 | 20231218 | 154500 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 291 | 20231218 | 154400 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 292 | 20231218 | 154300 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 293 | 20231218 | 154200 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 294 | 20231218 | 154100 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 295 | 20231218 | 154000 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 296 | 20231218 | 153900 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 297 | 20231218 | 153800 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 298 | 20231218 | 153700 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 299 | 20231218 | 153600 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 300 | 20231218 | 153500 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 301 | 20231218 | 153400 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 302 | 20231218 | 153300 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 4176 |
| 303 | 20231218 | 153200 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 304 | 20231218 | 153100 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 0 |
| 305 | 20231218 | 153000 | 2963637000 | 4680 | 4680 | 4680 | 4680 | 4176 |
| 306 | 20231218 | 152900 | 2944093320 | 4680 | 4680 | 4680 | 4680 | 0 |
| 307 | 20231218 | 152800 | 2944093320 | 4680 | 4680 | 4680 | 4680 | 0 |
| 308 | 20231218 | 152700 | 2944093320 | 4680 | 4680 | 4680 | 4680 | 0 |
| 309 | 20231218 | 152600 | 2944093320 | 4680 | 4680 | 4680 | 4680 | 0 |
| 310 | 20231218 | 152500 | 2944093320 | 4680 | 4680 | 4680 | 4680 | 0 |
| 311 | 20231218 | 152400 | 2944093320 | 4680 | 4680 | 4680 | 4680 | 0 |
| 312 | 20231218 | 152300 | 2944093320 | 4680 | 4680 | 4680 | 4680 | 0 |
| 313 | 20231218 | 152200 | 2944093320 | 4680 | 4680 | 4680 | 4680 | 0 |
| 314 | 20231218 | 152100 | 2944093320 | 4680 | 4680 | 4680 | 4680 | 0 |
| 315 | 20231218 | 152000 | 2944093320 | 4680 | 4680 | 4680 | 4680 | 0 |
| 316 | 20231218 | 151900 | 2944093320 | 4680 | 4685 | 4685 | 4675 | 7991 |
| 317 | 20231218 | 151800 | 2906698980 | 4680 | 4675 | 4685 | 4675 | 3479 |
| 318 | 20231218 | 151700 | 2890405735 | 4680 | 4675 | 4680 | 4675 | 4319 |
| 319 | 20231218 | 151600 | 2870194410 | 4680 | 4680 | 4680 | 4680 | 9070 |
| 320 | 20231218 | 151500 | 2827746810 | 4675 | 4670 | 4675 | 4670 | 1495 |
| 321 | 20231218 | 151400 | 2820761665 | 4670 | 4675 | 4675 | 4670 | 239 |
| 322 | 20231218 | 151300 | 2819644630 | 4675 | 4665 | 4680 | 4665 | 273 |
| 323 | 20231218 | 151200 | 2818368860 | 4670 | 4675 | 4680 | 4670 | 3931 |
| 324 | 20231218 | 151100 | 2800009185 | 4675 | 4670 | 4675 | 4670 | 1667 |
| 325 | 20231218 | 151000 | 2792216510 | 4670 | 4680 | 4680 | 4670 | 70 |
| 326 | 20231218 | 150900 | 2791889390 | 4680 | 4670 | 4680 | 4670 | 1252 |
| 327 | 20231218 | 150800 | 2786033780 | 4670 | 4675 | 4675 | 4670 | 279 |
| 328 | 20231218 | 150700 | 2784729595 | 4680 | 4680 | 4680 | 4675 | 2271 |
| 329 | 20231218 | 150600 | 2774105995 | 4680 | 4680 | 4680 | 4675 | 351 |
| 330 | 20231218 | 150500 | 2772463570 | 4680 | 4680 | 4685 | 4680 | 473 |
| 331 | 20231218 | 150400 | 2770249270 | 4680 | 4680 | 4685 | 4680 | 887 |
| 332 | 20231218 | 150300 | 2766097210 | 4685 | 4680 | 4685 | 4680 | 275 |
| 333 | 20231218 | 150200 | 2764809305 | 4680 | 4685 | 4685 | 4680 | 1889 |
| 334 | 20231218 | 150100 | 2755961065 | 4685 | 4690 | 4690 | 4685 | 295 |
| 335 | 20231218 | 150000 | 2754577550 | 4685 | 4690 | 4690 | 4685 | 1078 |
| 336 | 20231218 | 145900 | 2749525235 | 4685 | 4690 | 4695 | 4685 | 2766 |
| 337 | 20231218 | 145800 | 2736553415 | 4690 | 4685 | 4690 | 4685 | 259 |
| 338 | 20231218 | 145700 | 2735338960 | 4690 | 4685 | 4695 | 4680 | 3358 |
| 339 | 20231218 | 145600 | 2719579925 | 4685 | 4685 | 4685 | 4685 | 3984 |
| 340 | 20231218 | 145500 | 2700914885 | 4690 | 4695 | 4695 | 4690 | 5123 |
| 341 | 20231218 | 145400 | 2676875865 | 4695 | 4695 | 4700 | 4695 | 870 |
| 342 | 20231218 | 145300 | 2672789865 | 4690 | 4695 | 4695 | 4690 | 415 |
| 343 | 20231218 | 145200 | 2670841480 | 4695 | 4695 | 4695 | 4690 | 1158 |
| 344 | 20231218 | 145100 | 2665404730 | 4695 | 4695 | 4695 | 4690 | 553 |
| 345 | 20231218 | 145000 | 2662808645 | 4695 | 4690 | 4695 | 4690 | 1859 |
| 346 | 20231218 | 144900 | 2654082755 | 4690 | 4690 | 4690 | 4690 | 1032 |
| 347 | 20231218 | 144800 | 2649242675 | 4695 | 4685 | 4695 | 4685 | 1405 |
| 348 | 20231218 | 144700 | 2642652795 | 4690 | 4690 | 4690 | 4685 | 580 |
| 349 | 20231218 | 144600 | 2639932635 | 4690 | 4695 | 4695 | 4690 | 1041 |
| 350 | 20231218 | 144500 | 2635049245 | 4695 | 4685 | 4695 | 4685 | 1669 |
| 351 | 20231218 | 144400 | 2627219285 | 4690 | 4690 | 4690 | 4690 | 556 |
| 352 | 20231218 | 144300 | 2624611645 | 4690 | 4685 | 4690 | 4685 | 203 |
| 353 | 20231218 | 144200 | 2623659615 | 4685 | 4695 | 4695 | 4685 | 2306 |
| 354 | 20231218 | 144100 | 2612844080 | 4690 | 4690 | 4690 | 4685 | 3129 |
| 355 | 20231218 | 144000 | 2598169540 | 4685 | 4685 | 4685 | 4685 | 268 |
| 356 | 20231218 | 143900 | 2596913960 | 4685 | 4685 | 4690 | 4685 | 569 |
| 357 | 20231218 | 143800 | 2594247020 | 4685 | 4685 | 4690 | 4685 | 204 |
| 358 | 20231218 | 143700 | 2593290305 | 4685 | 4690 | 4690 | 4685 | 3825 |
| 359 | 20231218 | 143600 | 2575354115 | 4695 | 4690 | 4695 | 4690 | 383 |
| 360 | 20231218 | 143500 | 2573555965 | 4695 | 4695 | 4695 | 4695 | 775 |
| 361 | 20231218 | 143400 | 2569917340 | 4695 | 4700 | 4700 | 4690 | 601 |
| 362 | 20231218 | 143300 | 2567095025 | 4700 | 4700 | 4700 | 4695 | 386 |
| 363 | 20231218 | 143200 | 2565281345 | 4700 | 4700 | 4700 | 4695 | 287 |
| 364 | 20231218 | 143100 | 2563932540 | 4700 | 4695 | 4700 | 4695 | 2383 |
| 365 | 20231218 | 143000 | 2552742480 | 4690 | 4695 | 4695 | 4690 | 692 |
| 366 | 20231218 | 142900 | 2549493580 | 4690 | 4690 | 4690 | 4690 | 8 |
| 367 | 20231218 | 142800 | 2549456060 | 4690 | 4690 | 4690 | 4685 | 528 |
| 368 | 20231218 | 142700 | 2546979775 | 4690 | 4690 | 4695 | 4690 | 372 |
| 369 | 20231218 | 142600 | 2545234255 | 4690 | 4685 | 4690 | 4685 | 5490 |
| 370 | 20231218 | 142500 | 2519486905 | 4685 | 4690 | 4690 | 4685 | 553 |
| 371 | 20231218 | 142400 | 2516893845 | 4690 | 4685 | 4690 | 4685 | 202 |
| 372 | 20231218 | 142300 | 2515946500 | 4685 | 4685 | 4690 | 4685 | 376 |
| 373 | 20231218 | 142200 | 2514183105 | 4685 | 4690 | 4690 | 4685 | 385 |
| 374 | 20231218 | 142100 | 2512377505 | 4685 | 4690 | 4690 | 4685 | 577 |
| 375 | 20231218 | 142000 | 2509672285 | 4690 | 4690 | 4690 | 4685 | 1246 |
| 376 | 20231218 | 141900 | 2503832890 | 4685 | 4685 | 4685 | 4685 | 757 |
| 377 | 20231218 | 141800 | 2500286345 | 4685 | 4680 | 4685 | 4680 | 696 |
| 378 | 20231218 | 141700 | 2497027745 | 4680 | 4685 | 4685 | 4680 | 919 |
| 379 | 20231218 | 141600 | 2492724925 | 4680 | 4685 | 4685 | 4680 | 388 |
| 380 | 20231218 | 141500 | 2490907185 | 4685 | 4685 | 4685 | 4680 | 372 |
| 381 | 20231218 | 141400 | 2489164400 | 4690 | 4690 | 4690 | 4685 | 383 |
| 382 | 20231218 | 141300 | 2487368170 | 4685 | 4685 | 4685 | 4685 | 214 |
| 383 | 20231218 | 141200 | 2486365580 | 4690 | 4690 | 4690 | 4690 | 322 |
| 384 | 20231218 | 141100 | 2484855400 | 4685 | 4685 | 4690 | 4685 | 679 |
| 385 | 20231218 | 141000 | 2481673905 | 4680 | 4685 | 4685 | 4680 | 778 |
| 386 | 20231218 | 140900 | 2478029390 | 4685 | 4680 | 4690 | 4680 | 651 |
| 387 | 20231218 | 140800 | 2474978590 | 4680 | 4680 | 4680 | 4680 | 864 |
| 388 | 20231218 | 140700 | 2470935070 | 4680 | 4680 | 4685 | 4680 | 1245 |
| 389 | 20231218 | 140600 | 2465103350 | 4680 | 4680 | 4685 | 4680 | 978 |
| 390 | 20231218 | 140500 | 2460525215 | 4680 | 4680 | 4680 | 4675 | 4683 |
| 391 | 20231218 | 140400 | 2438624315 | 4685 | 4685 | 4690 | 4685 | 842 |
| 392 | 20231218 | 140300 | 2434679165 | 4685 | 4685 | 4685 | 4685 | 651 |
| 393 | 20231218 | 140200 | 2431629230 | 4685 | 4685 | 4690 | 4685 | 3330 |
| 394 | 20231218 | 140100 | 2416026130 | 4690 | 4685 | 4690 | 4685 | 699 |
| 395 | 20231218 | 140000 | 2412747860 | 4690 | 4695 | 4695 | 4685 | 1074 |
| 396 | 20231218 | 135900 | 2407710300 | 4690 | 4690 | 4695 | 4690 | 1807 |
| 397 | 20231218 | 135800 | 2399235420 | 4690 | 4690 | 4690 | 4685 | 687 |
| 398 | 20231218 | 135700 | 2396013425 | 4685 | 4685 | 4685 | 4685 | 793 |
| 399 | 20231218 | 135600 | 2392298220 | 4685 | 4680 | 4685 | 4680 | 906 |
| 400 | 20231218 | 135500 | 2388056265 | 4680 | 4685 | 4690 | 4680 | 3294 |
| 401 | 20231218 | 135400 | 2372627440 | 4690 | 4685 | 4690 | 4685 | 411 |
| 402 | 20231218 | 135300 | 2370699880 | 4685 | 4685 | 4690 | 4685 | 380 |
| 403 | 20231218 | 135200 | 2368918680 | 4685 | 4685 | 4685 | 4680 | 787 |
| 404 | 20231218 | 135100 | 2365231725 | 4685 | 4675 | 4685 | 4675 | 635 |
| 405 | 20231218 | 135000 | 2362260060 | 4680 | 4680 | 4680 | 4680 | 380 |
| 406 | 20231218 | 134900 | 2360481660 | 4675 | 4680 | 4680 | 4675 | 454 |
| 407 | 20231218 | 134800 | 2358357820 | 4685 | 4690 | 4690 | 4680 | 4119 |
| 408 | 20231218 | 134700 | 2339062345 | 4690 | 4690 | 4690 | 4690 | 706 |
| 409 | 20231218 | 134600 | 2335751205 | 4690 | 4690 | 4690 | 4690 | 195 |
| 410 | 20231218 | 134500 | 2334836655 | 4690 | 4695 | 4695 | 4690 | 796 |
| 411 | 20231218 | 134400 | 2331102065 | 4690 | 4685 | 4690 | 4685 | 969 |
| 412 | 20231218 | 134300 | 2326558520 | 4690 | 4690 | 4690 | 4690 | 497 |
| 413 | 20231218 | 134200 | 2324227590 | 4695 | 4690 | 4695 | 4690 | 315 |
| 414 | 20231218 | 134100 | 2322749860 | 4695 | 4690 | 4695 | 4690 | 381 |
| 415 | 20231218 | 134000 | 2320961090 | 4690 | 4690 | 4695 | 4690 | 325 |
| 416 | 20231218 | 133900 | 2319435805 | 4690 | 4685 | 4690 | 4685 | 336 |
| 417 | 20231218 | 133800 | 2317860320 | 4685 | 4690 | 4690 | 4685 | 272 |
| 418 | 20231218 | 133700 | 2316584650 | 4680 | 4690 | 4690 | 4680 | 958 |
| 419 | 20231218 | 133600 | 2312097125 | 4690 | 4690 | 4690 | 4685 | 2477 |
| 420 | 20231218 | 133500 | 2300480000 | 4690 | 4695 | 4695 | 4690 | 295 |
| 421 | 20231218 | 133400 | 2299095090 | 4695 | 4690 | 4695 | 4690 | 518 |
| 422 | 20231218 | 133300 | 2296663330 | 4690 | 4685 | 4695 | 4685 | 1808 |
| 423 | 20231218 | 133200 | 2288183425 | 4685 | 4695 | 4695 | 4685 | 368 |
| 424 | 20231218 | 133100 | 2286458265 | 4695 | 4700 | 4700 | 4695 | 399 |
| 425 | 20231218 | 133000 | 2284582970 | 4700 | 4700 | 4700 | 4700 | 398 |
| 426 | 20231218 | 132900 | 2282712370 | 4700 | 4700 | 4700 | 4700 | 5875 |
| 427 | 20231218 | 132800 | 2255099870 | 4705 | 4705 | 4705 | 4705 | 686 |
| 428 | 20231218 | 132700 | 2251872240 | 4705 | 4705 | 4705 | 4705 | 295 |
| 429 | 20231218 | 132600 | 2250484265 | 4705 | 4705 | 4705 | 4705 | 781 |
| 430 | 20231218 | 132500 | 2246809660 | 4700 | 4705 | 4705 | 4700 | 378 |
| 431 | 20231218 | 132400 | 2245031650 | 4705 | 4705 | 4705 | 4705 | 1020 |
| 432 | 20231218 | 132300 | 2240232550 | 4710 | 4700 | 4710 | 4700 | 476 |
| 433 | 20231218 | 132200 | 2237992740 | 4705 | 4705 | 4705 | 4705 | 2 |
| 434 | 20231218 | 132100 | 2237983330 | 4705 | 4705 | 4705 | 4705 | 539 |
| 435 | 20231218 | 132000 | 2235447335 | 4705 | 4700 | 4705 | 4690 | 13496 |
| 436 | 20231218 | 131900 | 2172009795 | 4695 | 4700 | 4700 | 4695 | 317 |
| 437 | 20231218 | 131800 | 2170519945 | 4700 | 4695 | 4700 | 4695 | 1551 |
| 438 | 20231218 | 131700 | 2163230720 | 4695 | 4685 | 4695 | 4685 | 3427 |
| 439 | 20231218 | 131600 | 2147171655 | 4690 | 4690 | 4695 | 4690 | 1200 |
| 440 | 20231218 | 131500 | 2141542070 | 4695 | 4695 | 4695 | 4690 | 927 |
| 441 | 20231218 | 131400 | 2137191045 | 4695 | 4700 | 4705 | 4695 | 1271 |
| 442 | 20231218 | 131300 | 2131219115 | 4705 | 4695 | 4705 | 4695 | 6433 |
| 443 | 20231218 | 131200 | 2100988415 | 4700 | 4695 | 4700 | 4695 | 1130 |
| 444 | 20231218 | 131100 | 2095682565 | 4695 | 4695 | 4695 | 4690 | 497 |
| 445 | 20231218 | 131000 | 2093349155 | 4690 | 4690 | 4690 | 4690 | 703 |
| 446 | 20231218 | 130900 | 2090052085 | 4685 | 4685 | 4685 | 4685 | 1070 |
| 447 | 20231218 | 130800 | 2085039135 | 4685 | 4680 | 4685 | 4680 | 331 |
| 448 | 20231218 | 130700 | 2083489045 | 4680 | 4680 | 4685 | 4680 | 536 |
| 449 | 20231218 | 130600 | 2080980180 | 4685 | 4685 | 4685 | 4685 | 509 |
| 450 | 20231218 | 130500 | 2078595515 | 4685 | 4685 | 4685 | 4685 | 409 |
| 451 | 20231218 | 130400 | 2076679350 | 4685 | 4680 | 4685 | 4675 | 1021 |
| 452 | 20231218 | 130300 | 2071901285 | 4680 | 4680 | 4685 | 4680 | 508 |
| 453 | 20231218 | 130200 | 2069521945 | 4680 | 4680 | 4680 | 4675 | 1152 |
| 454 | 20231218 | 130100 | 2064130755 | 4685 | 4680 | 4685 | 4680 | 816 |
| 455 | 20231218 | 130000 | 2060310035 | 4690 | 4685 | 4690 | 4680 | 227 |
| 456 | 20231218 | 125900 | 2059246300 | 4690 | 4675 | 4690 | 4675 | 13883 |
| 457 | 20231218 | 125800 | 1994264240 | 4670 | 4665 | 4670 | 4665 | 2849 |
| 458 | 20231218 | 125700 | 1980961340 | 4665 | 4670 | 4670 | 4665 | 275 |
| 459 | 20231218 | 125600 | 1979677490 | 4670 | 4665 | 4670 | 4665 | 368 |
| 460 | 20231218 | 125500 | 1977959160 | 4665 | 4665 | 4675 | 4665 | 550 |
| 461 | 20231218 | 125400 | 1975390525 | 4670 | 4675 | 4675 | 4670 | 1978 |
| 462 | 20231218 | 125300 | 1966150765 | 4675 | 4680 | 4680 | 4670 | 249 |
| 463 | 20231218 | 125200 | 1964985480 | 4680 | 4665 | 4680 | 4665 | 5033 |
| 464 | 20231218 | 125100 | 1941476415 | 4660 | 4665 | 4670 | 4660 | 699 |
| 465 | 20231218 | 125000 | 1938213745 | 4665 | 4660 | 4665 | 4660 | 2419 |
| 466 | 20231218 | 124900 | 1926939110 | 4665 | 4665 | 4665 | 4665 | 315 |
| 467 | 20231218 | 124800 | 1925469635 | 4665 | 4670 | 4670 | 4665 | 766 |
| 468 | 20231218 | 124700 | 1921895720 | 4670 | 4665 | 4670 | 4665 | 950 |
| 469 | 20231218 | 124600 | 1917459240 | 4670 | 4655 | 4670 | 4655 | 5857 |
| 470 | 20231218 | 124500 | 1890160370 | 4660 | 4655 | 4660 | 4655 | 646 |
| 471 | 20231218 | 124400 | 1887152215 | 4660 | 4655 | 4660 | 4655 | 496 |
| 472 | 20231218 | 124300 | 1884840905 | 4660 | 4655 | 4660 | 4655 | 196 |
| 473 | 20231218 | 124200 | 1883927550 | 4655 | 4655 | 4655 | 4655 | 577 |
| 474 | 20231218 | 124100 | 1881241615 | 4655 | 4655 | 4655 | 4655 | 181 |
| 475 | 20231218 | 124000 | 1880399060 | 4655 | 4655 | 4655 | 4650 | 290 |
| 476 | 20231218 | 123900 | 1879049585 | 4655 | 4655 | 4655 | 4650 | 411 |
| 477 | 20231218 | 123800 | 1877136800 | 4655 | 4655 | 4655 | 4655 | 75 |
| 478 | 20231218 | 123700 | 1876787675 | 4650 | 4650 | 4655 | 4650 | 491 |
| 479 | 20231218 | 123600 | 1874502575 | 4655 | 4655 | 4655 | 4655 | 275 |
| 480 | 20231218 | 123500 | 1873222450 | 4655 | 4655 | 4655 | 4655 | 0 |
| 481 | 20231218 | 123400 | 1873222450 | 4655 | 4655 | 4655 | 4655 | 181 |
| 482 | 20231218 | 123300 | 1872379895 | 4655 | 4650 | 4655 | 4650 | 1617 |
| 483 | 20231218 | 123200 | 1864858985 | 4650 | 4650 | 4650 | 4650 | 0 |
| 484 | 20231218 | 123100 | 1864858985 | 4650 | 4650 | 4655 | 4650 | 727 |
| 485 | 20231218 | 123000 | 1861477150 | 4655 | 4655 | 4655 | 4655 | 100 |
| 486 | 20231218 | 122900 | 1861011650 | 4655 | 4655 | 4655 | 4655 | 291 |
| 487 | 20231218 | 122800 | 1859657045 | 4655 | 4650 | 4655 | 4650 | 895 |
| 488 | 20231218 | 122700 | 1855494010 | 4650 | 4650 | 4650 | 4650 | 139 |
| 489 | 20231218 | 122600 | 1854847660 | 4655 | 4650 | 4655 | 4650 | 307 |
| 490 | 20231218 | 122500 | 1853418580 | 4650 | 4650 | 4650 | 4645 | 537 |
| 491 | 20231218 | 122400 | 1850921545 | 4650 | 4655 | 4655 | 4650 | 1989 |
| 492 | 20231218 | 122300 | 1841672210 | 4655 | 4650 | 4655 | 4650 | 182 |
| 493 | 20231218 | 122200 | 1840825005 | 4655 | 4655 | 4655 | 4650 | 301 |
| 494 | 20231218 | 122100 | 1839423900 | 4655 | 4655 | 4655 | 4655 | 75 |
| 495 | 20231218 | 122000 | 1839074775 | 4650 | 4650 | 4650 | 4650 | 158 |
| 496 | 20231218 | 121900 | 1838340075 | 4650 | 4650 | 4650 | 4650 | 1989 |
| 497 | 20231218 | 121800 | 1829091225 | 4650 | 4645 | 4650 | 4645 | 532 |
| 498 | 20231218 | 121700 | 1826619185 | 4650 | 4650 | 4650 | 4650 | 365 |
| 499 | 20231218 | 121600 | 1824921935 | 4655 | 4655 | 4655 | 4655 | 0 |
| 500 | 20231218 | 121500 | 1824921935 | 4655 | 4650 | 4655 | 4650 | 235 |
| 501 | 20231218 | 121400 | 1823828260 | 4650 | 4650 | 4650 | 4650 | 636 |
| 502 | 20231218 | 121300 | 1820870860 | 4650 | 4650 | 4650 | 4650 | 97 |
| 503 | 20231218 | 121200 | 1820419810 | 4650 | 4655 | 4655 | 4650 | 459 |
| 504 | 20231218 | 121100 | 1818283600 | 4650 | 4650 | 4650 | 4650 | 0 |
| 505 | 20231218 | 121000 | 1818283600 | 4650 | 4650 | 4650 | 4650 | 408 |
| 506 | 20231218 | 120900 | 1816386400 | 4655 | 4655 | 4655 | 4655 | 257 |
| 507 | 20231218 | 120800 | 1815190065 | 4655 | 4655 | 4655 | 4655 | 113 |
| 508 | 20231218 | 120700 | 1814664050 | 4655 | 4650 | 4655 | 4650 | 437 |
| 509 | 20231218 | 120600 | 1812630725 | 4650 | 4655 | 4655 | 4650 | 222 |
| 510 | 20231218 | 120500 | 1811597520 | 4650 | 4650 | 4655 | 4650 | 740 |
| 511 | 20231218 | 120400 | 1808155990 | 4650 | 4650 | 4655 | 4650 | 5029 |
| 512 | 20231218 | 120300 | 1784770240 | 4650 | 4655 | 4655 | 4650 | 275 |
| 513 | 20231218 | 120200 | 1783490585 | 4655 | 4655 | 4655 | 4650 | 376 |
| 514 | 20231218 | 120100 | 1781740805 | 4655 | 4660 | 4665 | 4655 | 498 |
| 515 | 20231218 | 120000 | 1779420285 | 4660 | 4660 | 4660 | 4655 | 189 |
| 516 | 20231218 | 115900 | 1778539895 | 4660 | 4655 | 4660 | 4655 | 335 |
| 517 | 20231218 | 115800 | 1776978965 | 4660 | 4660 | 4660 | 4660 | 255 |
| 518 | 20231218 | 115700 | 1775790665 | 4660 | 4660 | 4660 | 4660 | 123 |
| 519 | 20231218 | 115600 | 1775217485 | 4660 | 4655 | 4660 | 4655 | 402 |
| 520 | 20231218 | 115500 | 1773345020 | 4655 | 4660 | 4660 | 4655 | 370 |
| 521 | 20231218 | 115400 | 1771621290 | 4660 | 4660 | 4660 | 4660 | 107 |
| 522 | 20231218 | 115300 | 1771122670 | 4660 | 4655 | 4660 | 4655 | 1283 |
| 523 | 20231218 | 115200 | 1765149400 | 4655 | 4655 | 4655 | 4655 | 383 |
| 524 | 20231218 | 115100 | 1763366535 | 4655 | 4660 | 4660 | 4655 | 250 |
| 525 | 20231218 | 115000 | 1762202535 | 4660 | 4660 | 4665 | 4655 | 676 |
| 526 | 20231218 | 114900 | 1759052670 | 4660 | 4660 | 4660 | 4660 | 205 |
| 527 | 20231218 | 114800 | 1758097370 | 4660 | 4655 | 4660 | 4655 | 352 |
| 528 | 20231218 | 114700 | 1756457530 | 4660 | 4660 | 4660 | 4660 | 360 |
| 529 | 20231218 | 114600 | 1754779930 | 4660 | 4665 | 4665 | 4660 | 94 |
| 530 | 20231218 | 114500 | 1754341510 | 4660 | 4660 | 4660 | 4660 | 162 |
| 531 | 20231218 | 114400 | 1753586590 | 4655 | 4660 | 4660 | 4655 | 198 |
| 532 | 20231218 | 114300 | 1752664000 | 4660 | 4660 | 4660 | 4655 | 205 |
| 533 | 20231218 | 114200 | 1751708735 | 4660 | 4660 | 4660 | 4660 | 191 |
| 534 | 20231218 | 114100 | 1750818675 | 4660 | 4660 | 4660 | 4660 | 84 |
| 535 | 20231218 | 114000 | 1750427235 | 4660 | 4660 | 4660 | 4655 | 421 |
| 536 | 20231218 | 113900 | 1748466035 | 4655 | 4660 | 4660 | 4655 | 193 |
| 537 | 20231218 | 113800 | 1747566715 | 4660 | 4660 | 4660 | 4660 | 286 |
| 538 | 20231218 | 113700 | 1746233955 | 4660 | 4670 | 4670 | 4655 | 4012 |
| 539 | 20231218 | 113600 | 1727520395 | 4670 | 4670 | 4670 | 4670 | 460 |
| 540 | 20231218 | 113500 | 1725372195 | 4665 | 4665 | 4665 | 4665 | 1125 |
| 541 | 20231218 | 113400 | 1720124070 | 4665 | 4665 | 4665 | 4665 | 255 |
| 542 | 20231218 | 113300 | 1718934495 | 4665 | 4660 | 4665 | 4660 | 386 |
| 543 | 20231218 | 113200 | 1717134275 | 4660 | 4660 | 4660 | 4660 | 1 |
| 544 | 20231218 | 113100 | 1717129615 | 4665 | 4665 | 4665 | 4665 | 76 |
| 545 | 20231218 | 113000 | 1716775075 | 4655 | 4670 | 4670 | 4655 | 1501 |
| 546 | 20231218 | 112900 | 1709779385 | 4670 | 4670 | 4670 | 4665 | 1159 |
| 547 | 20231218 | 112800 | 1704370250 | 4665 | 4670 | 4670 | 4665 | 440 |
| 548 | 20231218 | 112700 | 1702315950 | 4670 | 4675 | 4675 | 4670 | 274 |
| 549 | 20231218 | 112600 | 1701035990 | 4670 | 4670 | 4675 | 4670 | 304 |
| 550 | 20231218 | 112500 | 1699615405 | 4675 | 4670 | 4675 | 4670 | 214 |
| 551 | 20231218 | 112400 | 1698615505 | 4670 | 4675 | 4675 | 4665 | 1577 |
| 552 | 20231218 | 112300 | 1691256380 | 4675 | 4675 | 4675 | 4670 | 1008 |
| 553 | 20231218 | 112200 | 1686545945 | 4670 | 4670 | 4670 | 4670 | 1797 |
| 554 | 20231218 | 112100 | 1678153955 | 4665 | 4670 | 4670 | 4665 | 201 |
| 555 | 20231218 | 112000 | 1677216285 | 4665 | 4670 | 4670 | 4665 | 270 |
| 556 | 20231218 | 111900 | 1675955835 | 4670 | 4665 | 4670 | 4665 | 86 |
| 557 | 20231218 | 111800 | 1675554265 | 4670 | 4665 | 4670 | 4665 | 791 |
| 558 | 20231218 | 111700 | 1671862765 | 4670 | 4665 | 4670 | 4665 | 263 |
| 559 | 20231218 | 111600 | 1670634605 | 4665 | 4665 | 4665 | 4665 | 5 |
| 560 | 20231218 | 111500 | 1670611280 | 4665 | 4670 | 4670 | 4665 | 550 |
| 561 | 20231218 | 111400 | 1668043410 | 4665 | 4660 | 4665 | 4660 | 2 |
| 562 | 20231218 | 111300 | 1668034085 | 4660 | 4675 | 4675 | 4660 | 186 |
| 563 | 20231218 | 111200 | 1667165510 | 4680 | 4665 | 4680 | 4665 | 1722 |
| 564 | 20231218 | 111100 | 1659118800 | 4670 | 4665 | 4670 | 4660 | 1822 |
| 565 | 20231218 | 111000 | 1650616980 | 4665 | 4655 | 4665 | 4655 | 2281 |
| 566 | 20231218 | 110900 | 1639985085 | 4660 | 4660 | 4660 | 4660 | 183 |
| 567 | 20231218 | 110800 | 1639132305 | 4655 | 4660 | 4660 | 4650 | 608 |
| 568 | 20231218 | 110700 | 1636303035 | 4655 | 4650 | 4655 | 4645 | 1565 |
| 569 | 20231218 | 110600 | 1629025860 | 4650 | 4650 | 4650 | 4650 | 0 |
| 570 | 20231218 | 110500 | 1629025860 | 4650 | 4650 | 4655 | 4650 | 1032 |
| 571 | 20231218 | 110400 | 1624223935 | 4650 | 4650 | 4650 | 4650 | 291 |
| 572 | 20231218 | 110300 | 1622870785 | 4645 | 4655 | 4655 | 4645 | 618 |
| 573 | 20231218 | 110200 | 1619996270 | 4655 | 4655 | 4655 | 4655 | 60 |
| 574 | 20231218 | 110100 | 1619716970 | 4660 | 4660 | 4660 | 4655 | 1711 |
| 575 | 20231218 | 110000 | 1611744410 | 4660 | 4660 | 4660 | 4660 | 75 |
| 576 | 20231218 | 105900 | 1611394910 | 4660 | 4655 | 4660 | 4655 | 182 |
| 577 | 20231218 | 105800 | 1610546800 | 4660 | 4660 | 4660 | 4660 | 76 |
| 578 | 20231218 | 105700 | 1610192640 | 4650 | 4655 | 4655 | 4650 | 508 |
| 579 | 20231218 | 105600 | 1607829900 | 4655 | 4655 | 4655 | 4650 | 275 |
| 580 | 20231218 | 105500 | 1606549870 | 4650 | 4660 | 4660 | 4650 | 3181 |
| 581 | 20231218 | 105400 | 1591749215 | 4655 | 4660 | 4660 | 4655 | 134 |
| 582 | 20231218 | 105300 | 1591125075 | 4665 | 4660 | 4665 | 4660 | 314 |
| 583 | 20231218 | 105200 | 1589660875 | 4660 | 4665 | 4665 | 4660 | 250 |
| 584 | 20231218 | 105100 | 1588494970 | 4665 | 4660 | 4665 | 4660 | 343 |
| 585 | 20231218 | 105000 | 1586896540 | 4655 | 4660 | 4665 | 4655 | 1310 |
| 586 | 20231218 | 104900 | 1580791875 | 4655 | 4655 | 4660 | 4655 | 39 |
| 587 | 20231218 | 104800 | 1580610145 | 4660 | 4655 | 4660 | 4655 | 1218 |
| 588 | 20231218 | 104700 | 1574935510 | 4660 | 4660 | 4665 | 4660 | 1528 |
| 589 | 20231218 | 104600 | 1567814130 | 4665 | 4665 | 4670 | 4665 | 6087 |
| 590 | 20231218 | 104500 | 1539417895 | 4670 | 4665 | 4670 | 4665 | 261 |
| 591 | 20231218 | 104400 | 1538199425 | 4665 | 4670 | 4670 | 4665 | 545 |
| 592 | 20231218 | 104300 | 1535654370 | 4665 | 4665 | 4670 | 4665 | 860 |
| 593 | 20231218 | 104200 | 1531640120 | 4665 | 4665 | 4670 | 4665 | 291 |
| 594 | 20231218 | 104100 | 1530281700 | 4670 | 4665 | 4670 | 4665 | 225 |
| 595 | 20231218 | 104000 | 1529231700 | 4670 | 4675 | 4675 | 4665 | 2892 |
| 596 | 20231218 | 103900 | 1515723585 | 4675 | 4675 | 4675 | 4670 | 953 |
| 597 | 20231218 | 103800 | 1511270860 | 4675 | 4675 | 4675 | 4675 | 1198 |
| 598 | 20231218 | 103700 | 1505670210 | 4675 | 4680 | 4680 | 4675 | 1004 |
| 599 | 20231218 | 103600 | 1500971945 | 4680 | 4680 | 4680 | 4680 | 292 |
| 600 | 20231218 | 103500 | 1499605385 | 4675 | 4675 | 4675 | 4675 | 378 |
| 601 | 20231218 | 103400 | 1497838235 | 4680 | 4675 | 4680 | 4675 | 1630 |
| 602 | 20231218 | 103300 | 1490212030 | 4675 | 4680 | 4685 | 4675 | 2598 |
| 603 | 20231218 | 103200 | 1478056280 | 4685 | 4685 | 4685 | 4685 | 149 |
| 604 | 20231218 | 103100 | 1477358215 | 4685 | 4685 | 4690 | 4685 | 1211 |
| 605 | 20231218 | 103000 | 1471683775 | 4685 | 4685 | 4695 | 4685 | 1091 |
| 606 | 20231218 | 102900 | 1466570630 | 4685 | 4685 | 4685 | 4685 | 300 |
| 607 | 20231218 | 102800 | 1465165130 | 4685 | 4680 | 4685 | 4680 | 189 |
| 608 | 20231218 | 102700 | 1464279705 | 4680 | 4685 | 4685 | 4680 | 506 |
| 609 | 20231218 | 102600 | 1461910845 | 4685 | 4685 | 4685 | 4685 | 1022 |
| 610 | 20231218 | 102500 | 1457122775 | 4685 | 4680 | 4690 | 4680 | 1513 |
| 611 | 20231218 | 102400 | 1450039770 | 4680 | 4700 | 4700 | 4680 | 15456 |
| 612 | 20231218 | 102300 | 1377549030 | 4700 | 4705 | 4705 | 4700 | 2637 |
| 613 | 20231218 | 102200 | 1365154355 | 4705 | 4720 | 4720 | 4705 | 1229 |
| 614 | 20231218 | 102100 | 1359368500 | 4720 | 4720 | 4725 | 4715 | 6519 |
| 615 | 20231218 | 102000 | 1328606105 | 4715 | 4715 | 4720 | 4715 | 3712 |
| 616 | 20231218 | 101900 | 1311103125 | 4710 | 4710 | 4715 | 4710 | 377 |
| 617 | 20231218 | 101800 | 1309327355 | 4710 | 4710 | 4715 | 4710 | 849 |
| 618 | 20231218 | 101700 | 1305325075 | 4710 | 4715 | 4715 | 4710 | 1457 |
| 619 | 20231218 | 101600 | 1298458270 | 4715 | 4710 | 4715 | 4700 | 5422 |
| 620 | 20231218 | 101500 | 1272914075 | 4715 | 4715 | 4720 | 4710 | 7501 |
| 621 | 20231218 | 101400 | 1237547625 | 4715 | 4715 | 4720 | 4695 | 17780 |
| 622 | 20231218 | 101300 | 1153818380 | 4710 | 4690 | 4720 | 4685 | 20720 |
| 623 | 20231218 | 101200 | 1056332855 | 4685 | 4680 | 4685 | 4680 | 863 |
| 624 | 20231218 | 101100 | 1052291355 | 4685 | 4680 | 4695 | 4675 | 10017 |
| 625 | 20231218 | 101000 | 1005317715 | 4685 | 4655 | 4685 | 4655 | 9103 |
| 626 | 20231218 | 100900 | 962765825 | 4650 | 4665 | 4665 | 4650 | 888 |
| 627 | 20231218 | 100800 | 958632890 | 4665 | 4665 | 4665 | 4665 | 277 |
| 628 | 20231218 | 100700 | 957340685 | 4665 | 4660 | 4670 | 4660 | 8674 |
| 629 | 20231218 | 100600 | 916865745 | 4660 | 4660 | 4660 | 4655 | 4481 |
| 630 | 20231218 | 100500 | 895987160 | 4660 | 4660 | 4660 | 4660 | 1488 |
| 631 | 20231218 | 100400 | 889053080 | 4655 | 4650 | 4655 | 4650 | 970 |
| 632 | 20231218 | 100300 | 884540715 | 4650 | 4655 | 4655 | 4640 | 217 |
| 633 | 20231218 | 100200 | 883531385 | 4660 | 4640 | 4660 | 4640 | 538 |
| 634 | 20231218 | 100100 | 881034965 | 4640 | 4655 | 4665 | 4640 | 18496 |
| 635 | 20231218 | 100000 | 794960335 | 4660 | 4645 | 4660 | 4640 | 4949 |
| 636 | 20231218 | 095900 | 771936250 | 4645 | 4645 | 4645 | 4645 | 351 |
| 637 | 20231218 | 095800 | 770305855 | 4645 | 4645 | 4645 | 4645 | 766 |
| 638 | 20231218 | 095700 | 766747785 | 4645 | 4650 | 4650 | 4645 | 565 |
| 639 | 20231218 | 095600 | 764122765 | 4645 | 4650 | 4650 | 4645 | 351 |
| 640 | 20231218 | 095500 | 762490640 | 4650 | 4655 | 4655 | 4645 | 3469 |
| 641 | 20231218 | 095400 | 746358940 | 4645 | 4640 | 4655 | 4630 | 6018 |
| 642 | 20231218 | 095300 | 718386470 | 4640 | 4620 | 4640 | 4620 | 3429 |
| 643 | 20231218 | 095200 | 702503735 | 4615 | 4610 | 4615 | 4605 | 2224 |
| 644 | 20231218 | 095100 | 692250665 | 4610 | 4625 | 4625 | 4610 | 309 |
| 645 | 20231218 | 095000 | 690824320 | 4620 | 4625 | 4625 | 4620 | 220 |
| 646 | 20231218 | 094900 | 689806920 | 4625 | 4615 | 4625 | 4615 | 2332 |
| 647 | 20231218 | 094800 | 679043490 | 4610 | 4610 | 4615 | 4610 | 273 |
| 648 | 20231218 | 094700 | 677784115 | 4610 | 4625 | 4625 | 4610 | 1467 |
| 649 | 20231218 | 094600 | 671012510 | 4625 | 4630 | 4630 | 4620 | 32 |
| 650 | 20231218 | 094500 | 670864465 | 4630 | 4630 | 4630 | 4625 | 1660 |
| 651 | 20231218 | 094400 | 663184240 | 4630 | 4630 | 4630 | 4630 | 511 |
| 652 | 20231218 | 094300 | 660818310 | 4630 | 4630 | 4630 | 4630 | 202 |
| 653 | 20231218 | 094200 | 659883050 | 4625 | 4630 | 4630 | 4615 | 4079 |
| 654 | 20231218 | 094100 | 641021590 | 4630 | 4625 | 4630 | 4620 | 2820 |
| 655 | 20231218 | 094000 | 627980615 | 4615 | 4615 | 4625 | 4615 | 1723 |
| 656 | 20231218 | 093900 | 620024505 | 4615 | 4615 | 4615 | 4610 | 1035 |
| 657 | 20231218 | 093800 | 615251495 | 4615 | 4615 | 4615 | 4615 | 823 |
| 658 | 20231218 | 093700 | 611453350 | 4615 | 4615 | 4615 | 4615 | 802 |
| 659 | 20231218 | 093600 | 607752120 | 4615 | 4615 | 4615 | 4615 | 48 |
| 660 | 20231218 | 093500 | 607530600 | 4615 | 4615 | 4620 | 4615 | 4423 |
| 661 | 20231218 | 093400 | 587105995 | 4615 | 4615 | 4615 | 4615 | 43 |
| 662 | 20231218 | 093300 | 586907550 | 4620 | 4620 | 4620 | 4615 | 1237 |
| 663 | 20231218 | 093200 | 581198135 | 4620 | 4620 | 4620 | 4620 | 2310 |
| 664 | 20231218 | 093100 | 570525935 | 4620 | 4620 | 4625 | 4615 | 1668 |
| 665 | 20231218 | 093000 | 562820275 | 4625 | 4650 | 4650 | 4625 | 3032 |
| 666 | 20231218 | 092900 | 548758570 | 4645 | 4640 | 4645 | 4640 | 5387 |
| 667 | 20231218 | 092800 | 523736355 | 4640 | 4635 | 4640 | 4635 | 1420 |
| 668 | 20231218 | 092700 | 517149560 | 4635 | 4620 | 4635 | 4620 | 7155 |
| 669 | 20231218 | 092600 | 484052400 | 4625 | 4625 | 4625 | 4620 | 1164 |
| 670 | 20231218 | 092500 | 478671770 | 4625 | 4625 | 4630 | 4625 | 882 |
| 671 | 20231218 | 092400 | 474592470 | 4625 | 4620 | 4630 | 4620 | 2428 |
| 672 | 20231218 | 092300 | 463362835 | 4620 | 4625 | 4630 | 4620 | 1000 |
| 673 | 20231218 | 092200 | 458739675 | 4620 | 4615 | 4620 | 4610 | 812 |
| 674 | 20231218 | 092100 | 454991085 | 4615 | 4620 | 4625 | 4605 | 4595 |
| 675 | 20231218 | 092000 | 433809070 | 4625 | 4610 | 4625 | 4610 | 4487 |
| 676 | 20231218 | 091900 | 413068035 | 4595 | 4585 | 4605 | 4580 | 3895 |
| 677 | 20231218 | 091800 | 395146605 | 4585 | 4585 | 4585 | 4580 | 833 |
| 678 | 20231218 | 091700 | 391327305 | 4590 | 4585 | 4590 | 4585 | 417 |
| 679 | 20231218 | 091600 | 389414805 | 4590 | 4590 | 4595 | 4580 | 4931 |
| 680 | 20231218 | 091500 | 366765020 | 4590 | 4575 | 4590 | 4570 | 7580 |
| 681 | 20231218 | 091400 | 332048775 | 4575 | 4565 | 4580 | 4565 | 512 |
| 682 | 20231218 | 091300 | 329709215 | 4555 | 4545 | 4560 | 4525 | 12198 |
| 683 | 20231218 | 091200 | 274215210 | 4535 | 4545 | 4550 | 4535 | 3363 |
| 684 | 20231218 | 091100 | 258925530 | 4550 | 4560 | 4560 | 4550 | 1417 |
| 685 | 20231218 | 091000 | 252470605 | 4555 | 4560 | 4560 | 4555 | 139 |
| 686 | 20231218 | 090900 | 251837410 | 4565 | 4545 | 4565 | 4540 | 1573 |
| 687 | 20231218 | 090800 | 244671705 | 4535 | 4535 | 4535 | 4530 | 905 |
| 688 | 20231218 | 090700 | 240568630 | 4545 | 4530 | 4550 | 4515 | 14963 |
| 689 | 20231218 | 090600 | 172725585 | 4530 | 4550 | 4550 | 4520 | 3572 |
| 690 | 20231218 | 090500 | 156517850 | 4550 | 4570 | 4570 | 4550 | 1425 |
| 691 | 20231218 | 090400 | 150015900 | 4570 | 4560 | 4570 | 4550 | 4121 |
| 692 | 20231218 | 090300 | 131244965 | 4560 | 4570 | 4570 | 4550 | 5950 |
| 693 | 20231218 | 090200 | 104108695 | 4565 | 4570 | 4580 | 4565 | 4422 |
| 694 | 20231218 | 090100 | 83896945 | 4570 | 4585 | 4585 | 4570 | 2599 |
| 695 | 20231218 | 090000 | 72005425 | 4585 | 4590 | 4600 | 4580 | 15686 |