36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 204200 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 76889 |
| 3 | 20231218 | 204100 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 4 | 20231218 | 204000 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 5 | 20231218 | 203900 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 6 | 20231218 | 203800 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 7 | 20231218 | 203700 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 8 | 20231218 | 203600 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 9 | 20231218 | 203500 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 10 | 20231218 | 203400 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 11 | 20231218 | 203300 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 12 | 20231218 | 203200 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 13 | 20231218 | 203100 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 14 | 20231218 | 203000 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 15 | 20231218 | 202900 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 16 | 20231218 | 202800 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 17 | 20231218 | 202700 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 18 | 20231218 | 202600 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 19 | 20231218 | 202500 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 20 | 20231218 | 202400 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 21 | 20231218 | 202300 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 22 | 20231218 | 202200 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 23 | 20231218 | 202100 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 24 | 20231218 | 202000 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 25 | 20231218 | 201900 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 26 | 20231218 | 201800 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 27 | 20231218 | 201700 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 28 | 20231218 | 201600 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 29 | 20231218 | 201500 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 30 | 20231218 | 201400 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 31 | 20231218 | 201300 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 32 | 20231218 | 201200 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 76889 |
| 33 | 20231218 | 201100 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 34 | 20231218 | 201000 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 35 | 20231218 | 200900 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 36 | 20231218 | 200800 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 37 | 20231218 | 200700 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 38 | 20231218 | 200600 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 39 | 20231218 | 200500 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 40 | 20231218 | 200400 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 41 | 20231218 | 200300 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 42 | 20231218 | 200200 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 43 | 20231218 | 200100 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 44 | 20231218 | 200000 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 45 | 20231218 | 195900 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 46 | 20231218 | 195800 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 47 | 20231218 | 195700 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 48 | 20231218 | 195600 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 49 | 20231218 | 195500 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 50 | 20231218 | 195400 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 51 | 20231218 | 195300 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 52 | 20231218 | 195200 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 53 | 20231218 | 195100 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 54 | 20231218 | 195000 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 55 | 20231218 | 194900 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 56 | 20231218 | 194800 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 57 | 20231218 | 194700 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 58 | 20231218 | 194600 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 59 | 20231218 | 194500 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 60 | 20231218 | 194400 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 61 | 20231218 | 194300 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 62 | 20231218 | 194200 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 76889 |
| 63 | 20231218 | 194100 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 64 | 20231218 | 194000 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 65 | 20231218 | 193900 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 66 | 20231218 | 193800 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 67 | 20231218 | 193700 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 68 | 20231218 | 193600 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 69 | 20231218 | 193500 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 70 | 20231218 | 193400 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 71 | 20231218 | 193300 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 72 | 20231218 | 193200 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 73 | 20231218 | 193100 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 74 | 20231218 | 193000 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 75 | 20231218 | 192900 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 76 | 20231218 | 192800 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 77 | 20231218 | 192700 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 78 | 20231218 | 192600 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 79 | 20231218 | 192500 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 80 | 20231218 | 192400 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 81 | 20231218 | 192300 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 82 | 20231218 | 192200 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 83 | 20231218 | 192100 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 84 | 20231218 | 192000 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 85 | 20231218 | 191900 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 86 | 20231218 | 191800 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 87 | 20231218 | 191700 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 88 | 20231218 | 191600 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 89 | 20231218 | 191500 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 90 | 20231218 | 191400 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 91 | 20231218 | 191300 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 92 | 20231218 | 191200 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 76889 |
| 93 | 20231218 | 191100 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 94 | 20231218 | 191000 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 95 | 20231218 | 190900 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 96 | 20231218 | 190800 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 97 | 20231218 | 190700 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 98 | 20231218 | 190600 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 99 | 20231218 | 190500 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 100 | 20231218 | 190400 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 101 | 20231218 | 190300 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 102 | 20231218 | 190200 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 103 | 20231218 | 190100 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 104 | 20231218 | 190000 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 105 | 20231218 | 185900 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 106 | 20231218 | 185800 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 107 | 20231218 | 185700 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 108 | 20231218 | 185600 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 109 | 20231218 | 185500 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 110 | 20231218 | 185400 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 111 | 20231218 | 185300 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 112 | 20231218 | 185200 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 113 | 20231218 | 185100 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 114 | 20231218 | 185000 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 115 | 20231218 | 184900 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 116 | 20231218 | 184800 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 117 | 20231218 | 184700 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 118 | 20231218 | 184600 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 119 | 20231218 | 184500 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 120 | 20231218 | 184400 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 121 | 20231218 | 184300 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 122 | 20231218 | 184200 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 76889 |
| 123 | 20231218 | 184100 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 124 | 20231218 | 184000 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 125 | 20231218 | 183900 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 126 | 20231218 | 183800 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 127 | 20231218 | 183700 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 128 | 20231218 | 183600 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 129 | 20231218 | 183500 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 130 | 20231218 | 183400 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 131 | 20231218 | 183300 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 132 | 20231218 | 183200 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 133 | 20231218 | 183100 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 134 | 20231218 | 183000 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 135 | 20231218 | 182900 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 136 | 20231218 | 182800 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 137 | 20231218 | 182700 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 138 | 20231218 | 182600 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 139 | 20231218 | 182500 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 140 | 20231218 | 182400 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 141 | 20231218 | 182300 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 142 | 20231218 | 182200 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 143 | 20231218 | 182100 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 144 | 20231218 | 182000 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 145 | 20231218 | 181900 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 146 | 20231218 | 181800 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 147 | 20231218 | 181700 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 148 | 20231218 | 181600 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 149 | 20231218 | 181500 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 150 | 20231218 | 181400 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 151 | 20231218 | 181300 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 152 | 20231218 | 181200 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 76889 |
| 153 | 20231218 | 181100 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 154 | 20231218 | 181000 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 155 | 20231218 | 180900 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 156 | 20231218 | 180800 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 157 | 20231218 | 180700 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 158 | 20231218 | 180600 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 159 | 20231218 | 180500 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 160 | 20231218 | 180400 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 161 | 20231218 | 180300 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 162 | 20231218 | 180200 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 163 | 20231218 | 180100 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 164 | 20231218 | 180000 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 165 | 20231218 | 175900 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 166 | 20231218 | 175800 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 167 | 20231218 | 175700 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 168 | 20231218 | 175600 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 169 | 20231218 | 175500 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 170 | 20231218 | 175400 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 171 | 20231218 | 175300 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 172 | 20231218 | 175200 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 173 | 20231218 | 175100 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 174 | 20231218 | 175000 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 175 | 20231218 | 174900 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 176 | 20231218 | 174800 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 177 | 20231218 | 174700 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 178 | 20231218 | 174600 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 179 | 20231218 | 174500 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 180 | 20231218 | 174400 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 181 | 20231218 | 174300 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 182 | 20231218 | 174200 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 76889 |
| 183 | 20231218 | 174100 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 184 | 20231218 | 174000 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 185 | 20231218 | 173900 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 186 | 20231218 | 173800 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 187 | 20231218 | 173700 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 188 | 20231218 | 173600 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 189 | 20231218 | 173500 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 190 | 20231218 | 173400 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 191 | 20231218 | 173300 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 192 | 20231218 | 173200 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 193 | 20231218 | 173100 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 194 | 20231218 | 173000 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 195 | 20231218 | 172900 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 196 | 20231218 | 172800 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 197 | 20231218 | 172700 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 198 | 20231218 | 172600 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 199 | 20231218 | 172500 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 200 | 20231218 | 172400 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 201 | 20231218 | 172300 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 202 | 20231218 | 172200 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 203 | 20231218 | 172100 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 204 | 20231218 | 172000 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 205 | 20231218 | 171900 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 206 | 20231218 | 171800 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 207 | 20231218 | 171700 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 208 | 20231218 | 171600 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 209 | 20231218 | 171500 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 210 | 20231218 | 171400 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 211 | 20231218 | 171300 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 212 | 20231218 | 171200 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 76889 |
| 213 | 20231218 | 171100 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 214 | 20231218 | 171000 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 215 | 20231218 | 170900 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 216 | 20231218 | 170800 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 217 | 20231218 | 170700 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 218 | 20231218 | 170600 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 219 | 20231218 | 170500 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 220 | 20231218 | 170400 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 221 | 20231218 | 170300 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 222 | 20231218 | 170200 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 223 | 20231218 | 170100 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 224 | 20231218 | 170000 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 225 | 20231218 | 165900 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 226 | 20231218 | 165800 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 227 | 20231218 | 165700 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 228 | 20231218 | 165600 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 229 | 20231218 | 165500 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 230 | 20231218 | 165400 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 231 | 20231218 | 165300 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 232 | 20231218 | 165200 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 233 | 20231218 | 165100 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 234 | 20231218 | 165000 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 235 | 20231218 | 164900 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 236 | 20231218 | 164800 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 237 | 20231218 | 164700 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 238 | 20231218 | 164600 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 239 | 20231218 | 164500 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 240 | 20231218 | 164400 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 241 | 20231218 | 164300 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 242 | 20231218 | 164200 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 76889 |
| 243 | 20231218 | 164100 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 244 | 20231218 | 164000 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 245 | 20231218 | 163900 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 246 | 20231218 | 163800 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 247 | 20231218 | 163700 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 248 | 20231218 | 163600 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 249 | 20231218 | 163500 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 250 | 20231218 | 163400 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 251 | 20231218 | 163300 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 252 | 20231218 | 163200 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 253 | 20231218 | 163100 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 254 | 20231218 | 163000 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 255 | 20231218 | 162900 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 256 | 20231218 | 162800 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 257 | 20231218 | 162700 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 258 | 20231218 | 162600 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 259 | 20231218 | 162500 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 260 | 20231218 | 162400 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 261 | 20231218 | 162300 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 262 | 20231218 | 162200 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 263 | 20231218 | 162100 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 264 | 20231218 | 162000 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 265 | 20231218 | 161900 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 266 | 20231218 | 161800 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 267 | 20231218 | 161700 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 268 | 20231218 | 161600 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 269 | 20231218 | 161500 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 270 | 20231218 | 161400 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 271 | 20231218 | 161300 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 272 | 20231218 | 161200 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 76889 |
| 273 | 20231218 | 161100 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 274 | 20231218 | 161000 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 275 | 20231218 | 160900 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 276 | 20231218 | 160800 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 277 | 20231218 | 160700 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 278 | 20231218 | 160600 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 279 | 20231218 | 160500 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 280 | 20231218 | 160400 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 281 | 20231218 | 160300 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 282 | 20231218 | 160200 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 283 | 20231218 | 160100 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 284 | 20231218 | 160000 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 285 | 20231218 | 155900 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 286 | 20231218 | 155800 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 287 | 20231218 | 155700 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 288 | 20231218 | 155600 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 289 | 20231218 | 155500 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 290 | 20231218 | 155400 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 291 | 20231218 | 155300 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 292 | 20231218 | 155200 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 293 | 20231218 | 155100 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 294 | 20231218 | 155000 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 295 | 20231218 | 154900 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 296 | 20231218 | 154800 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 297 | 20231218 | 154700 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 298 | 20231218 | 154600 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 299 | 20231218 | 154500 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 300 | 20231218 | 154400 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 301 | 20231218 | 154300 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 302 | 20231218 | 154200 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 76889 |
| 303 | 20231218 | 154100 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 304 | 20231218 | 154000 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 305 | 20231218 | 153900 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 306 | 20231218 | 153800 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 307 | 20231218 | 153700 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 308 | 20231218 | 153600 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 309 | 20231218 | 153500 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 310 | 20231218 | 153400 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 311 | 20231218 | 153300 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 312 | 20231218 | 153200 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 313 | 20231218 | 153100 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 314 | 20231218 | 153000 | 21204371025 | 4390 | 4390 | 4390 | 4390 | 76889 |
| 315 | 20231218 | 152900 | 20866828315 | 4415 | 4415 | 4415 | 4415 | 0 |
| 316 | 20231218 | 152800 | 20866828315 | 4415 | 4415 | 4415 | 4415 | 0 |
| 317 | 20231218 | 152700 | 20866828315 | 4415 | 4415 | 4415 | 4415 | 0 |
| 318 | 20231218 | 152600 | 20866828315 | 4415 | 4415 | 4415 | 4415 | 0 |
| 319 | 20231218 | 152500 | 20866828315 | 4415 | 4415 | 4415 | 4415 | 0 |
| 320 | 20231218 | 152400 | 20866828315 | 4415 | 4415 | 4415 | 4415 | 0 |
| 321 | 20231218 | 152300 | 20866828315 | 4415 | 4415 | 4415 | 4415 | 0 |
| 322 | 20231218 | 152200 | 20866828315 | 4415 | 4415 | 4415 | 4415 | 0 |
| 323 | 20231218 | 152100 | 20866828315 | 4415 | 4415 | 4415 | 4415 | 0 |
| 324 | 20231218 | 152000 | 20866828315 | 4415 | 4415 | 4415 | 4415 | 0 |
| 325 | 20231218 | 151900 | 20866828315 | 4415 | 4415 | 4415 | 4400 | 14058 |
| 326 | 20231218 | 151800 | 20804870675 | 4415 | 4420 | 4425 | 4405 | 9069 |
| 327 | 20231218 | 151700 | 20764854220 | 4420 | 4410 | 4430 | 4410 | 10826 |
| 328 | 20231218 | 151600 | 20717034195 | 4410 | 4420 | 4420 | 4405 | 10838 |
| 329 | 20231218 | 151500 | 20669236220 | 4420 | 4410 | 4420 | 4410 | 4614 |
| 330 | 20231218 | 151400 | 20648881045 | 4420 | 4415 | 4425 | 4405 | 21324 |
| 331 | 20231218 | 151300 | 20554830860 | 4415 | 4425 | 4430 | 4415 | 5262 |
| 332 | 20231218 | 151200 | 20531571465 | 4430 | 4435 | 4435 | 4425 | 11778 |
| 333 | 20231218 | 151100 | 20479385180 | 4435 | 4430 | 4440 | 4430 | 5808 |
| 334 | 20231218 | 151000 | 20453620575 | 4430 | 4435 | 4435 | 4425 | 6714 |
| 335 | 20231218 | 150900 | 20423881080 | 4435 | 4440 | 4440 | 4430 | 9702 |
| 336 | 20231218 | 150800 | 20380886165 | 4440 | 4440 | 4440 | 4430 | 6293 |
| 337 | 20231218 | 150700 | 20352981215 | 4435 | 4445 | 4445 | 4435 | 4927 |
| 338 | 20231218 | 150600 | 20331116915 | 4445 | 4440 | 4445 | 4440 | 2007 |
| 339 | 20231218 | 150500 | 20322199725 | 4440 | 4445 | 4445 | 4440 | 633 |
| 340 | 20231218 | 150400 | 20319387040 | 4445 | 4435 | 4445 | 4430 | 17352 |
| 341 | 20231218 | 150300 | 20242387800 | 4435 | 4435 | 4440 | 4430 | 9167 |
| 342 | 20231218 | 150200 | 20201761460 | 4440 | 4435 | 4440 | 4435 | 1471 |
| 343 | 20231218 | 150100 | 20195236695 | 4440 | 4440 | 4445 | 4435 | 5475 |
| 344 | 20231218 | 150000 | 20170936000 | 4445 | 4440 | 4450 | 4440 | 4574 |
| 345 | 20231218 | 145900 | 20150607875 | 4445 | 4445 | 4445 | 4440 | 779 |
| 346 | 20231218 | 145800 | 20147148245 | 4445 | 4445 | 4455 | 4445 | 3768 |
| 347 | 20231218 | 145700 | 20130392495 | 4445 | 4445 | 4445 | 4440 | 2873 |
| 348 | 20231218 | 145600 | 20117629995 | 4445 | 4445 | 4450 | 4445 | 362 |
| 349 | 20231218 | 145500 | 20116019370 | 4445 | 4450 | 4455 | 4440 | 4086 |
| 350 | 20231218 | 145400 | 20097841170 | 4450 | 4440 | 4455 | 4440 | 5927 |
| 351 | 20231218 | 145300 | 20071494115 | 4440 | 4440 | 4450 | 4440 | 4053 |
| 352 | 20231218 | 145200 | 20053486785 | 4440 | 4435 | 4440 | 4435 | 2508 |
| 353 | 20231218 | 145100 | 20042356020 | 4435 | 4440 | 4440 | 4435 | 16573 |
| 354 | 20231218 | 145000 | 19968772205 | 4440 | 4450 | 4450 | 4435 | 8683 |
| 355 | 20231218 | 144900 | 19930183535 | 4450 | 4440 | 4455 | 4440 | 9882 |
| 356 | 20231218 | 144800 | 19886246280 | 4440 | 4430 | 4440 | 4430 | 8551 |
| 357 | 20231218 | 144700 | 19848320985 | 4435 | 4430 | 4435 | 4430 | 2075 |
| 358 | 20231218 | 144600 | 19839124695 | 4430 | 4420 | 4430 | 4420 | 1760 |
| 359 | 20231218 | 144500 | 19831338505 | 4420 | 4425 | 4430 | 4420 | 5145 |
| 360 | 20231218 | 144400 | 19808579445 | 4425 | 4410 | 4425 | 4410 | 2463 |
| 361 | 20231218 | 144300 | 19797698845 | 4410 | 4410 | 4415 | 4410 | 2844 |
| 362 | 20231218 | 144200 | 19785156490 | 4410 | 4405 | 4420 | 4405 | 2038 |
| 363 | 20231218 | 144100 | 19776163735 | 4405 | 4415 | 4415 | 4405 | 13067 |
| 364 | 20231218 | 144000 | 19718536365 | 4415 | 4420 | 4420 | 4415 | 1762 |
| 365 | 20231218 | 143900 | 19710756590 | 4415 | 4420 | 4425 | 4415 | 6916 |
| 366 | 20231218 | 143800 | 19680198340 | 4420 | 4420 | 4425 | 4415 | 8159 |
| 367 | 20231218 | 143700 | 19644126160 | 4420 | 4425 | 4425 | 4410 | 2069 |
| 368 | 20231218 | 143600 | 19634986330 | 4425 | 4435 | 4440 | 4400 | 26062 |
| 369 | 20231218 | 143500 | 19520014615 | 4435 | 4420 | 4435 | 4420 | 5883 |
| 370 | 20231218 | 143400 | 19493940555 | 4420 | 4415 | 4420 | 4405 | 5757 |
| 371 | 20231218 | 143300 | 19468534385 | 4415 | 4405 | 4415 | 4405 | 5521 |
| 372 | 20231218 | 143200 | 19444195480 | 4405 | 4410 | 4415 | 4405 | 8577 |
| 373 | 20231218 | 143100 | 19406377430 | 4410 | 4420 | 4420 | 4410 | 11198 |
| 374 | 20231218 | 143000 | 19356936655 | 4420 | 4420 | 4425 | 4415 | 1279 |
| 375 | 20231218 | 142900 | 19351287875 | 4420 | 4435 | 4435 | 4420 | 4434 |
| 376 | 20231218 | 142800 | 19331677155 | 4435 | 4415 | 4435 | 4415 | 4383 |
| 377 | 20231218 | 142700 | 19312306050 | 4425 | 4420 | 4425 | 4415 | 4976 |
| 378 | 20231218 | 142600 | 19290315155 | 4420 | 4435 | 4435 | 4415 | 21505 |
| 379 | 20231218 | 142500 | 19195250955 | 4435 | 4430 | 4435 | 4425 | 4820 |
| 380 | 20231218 | 142400 | 19173915905 | 4435 | 4435 | 4435 | 4425 | 1288 |
| 381 | 20231218 | 142300 | 19168209000 | 4430 | 4430 | 4435 | 4430 | 770 |
| 382 | 20231218 | 142200 | 19164797680 | 4430 | 4440 | 4440 | 4430 | 1554 |
| 383 | 20231218 | 142100 | 19157908545 | 4440 | 4425 | 4440 | 4425 | 3647 |
| 384 | 20231218 | 142000 | 19141750930 | 4425 | 4440 | 4440 | 4425 | 6539 |
| 385 | 20231218 | 141900 | 19112774890 | 4440 | 4435 | 4445 | 4430 | 6134 |
| 386 | 20231218 | 141800 | 19085563630 | 4435 | 4440 | 4440 | 4430 | 9504 |
| 387 | 20231218 | 141700 | 19043415850 | 4440 | 4455 | 4455 | 4435 | 12938 |
| 388 | 20231218 | 141600 | 18985993345 | 4450 | 4450 | 4460 | 4450 | 1505 |
| 389 | 20231218 | 141500 | 18979293145 | 4450 | 4450 | 4450 | 4440 | 19600 |
| 390 | 20231218 | 141400 | 18892243895 | 4450 | 4455 | 4455 | 4450 | 6439 |
| 391 | 20231218 | 141300 | 18863587515 | 4455 | 4460 | 4465 | 4455 | 4212 |
| 392 | 20231218 | 141200 | 18844805015 | 4460 | 4460 | 4465 | 4445 | 20143 |
| 393 | 20231218 | 141100 | 18755111925 | 4460 | 4465 | 4465 | 4455 | 4025 |
| 394 | 20231218 | 141000 | 18737153455 | 4465 | 4470 | 4470 | 4465 | 1218 |
| 395 | 20231218 | 140900 | 18731713055 | 4470 | 4470 | 4475 | 4470 | 2892 |
| 396 | 20231218 | 140800 | 18718784225 | 4470 | 4465 | 4475 | 4465 | 8813 |
| 397 | 20231218 | 140700 | 18679394210 | 4460 | 4465 | 4470 | 4460 | 7566 |
| 398 | 20231218 | 140600 | 18645613665 | 4465 | 4465 | 4465 | 4460 | 5740 |
| 399 | 20231218 | 140500 | 18619993870 | 4465 | 4465 | 4470 | 4465 | 3598 |
| 400 | 20231218 | 140400 | 18603922210 | 4465 | 4470 | 4475 | 4465 | 2181 |
| 401 | 20231218 | 140300 | 18594174340 | 4465 | 4465 | 4465 | 4465 | 1204 |
| 402 | 20231218 | 140200 | 18588798480 | 4465 | 4465 | 4465 | 4465 | 1051 |
| 403 | 20231218 | 140100 | 18584105765 | 4465 | 4480 | 4480 | 4465 | 6349 |
| 404 | 20231218 | 140000 | 18555719645 | 4480 | 4460 | 4485 | 4455 | 29507 |
| 405 | 20231218 | 135900 | 18423788360 | 4460 | 4450 | 4460 | 4450 | 2363 |
| 406 | 20231218 | 135800 | 18413267790 | 4450 | 4455 | 4460 | 4450 | 7234 |
| 407 | 20231218 | 135700 | 18381045445 | 4455 | 4465 | 4465 | 4455 | 3121 |
| 408 | 20231218 | 135600 | 18367124690 | 4465 | 4460 | 4465 | 4460 | 1373 |
| 409 | 20231218 | 135500 | 18360995845 | 4455 | 4460 | 4470 | 4455 | 3069 |
| 410 | 20231218 | 135400 | 18347308310 | 4460 | 4465 | 4470 | 4460 | 2949 |
| 411 | 20231218 | 135300 | 18334143770 | 4465 | 4465 | 4470 | 4460 | 2328 |
| 412 | 20231218 | 135200 | 18323757075 | 4465 | 4470 | 4470 | 4465 | 3576 |
| 413 | 20231218 | 135100 | 18307786025 | 4470 | 4455 | 4475 | 4455 | 7719 |
| 414 | 20231218 | 135000 | 18273316295 | 4455 | 4450 | 4460 | 4450 | 3302 |
| 415 | 20231218 | 134900 | 18258614265 | 4450 | 4455 | 4460 | 4450 | 3946 |
| 416 | 20231218 | 134800 | 18241035975 | 4455 | 4460 | 4465 | 4450 | 4314 |
| 417 | 20231218 | 134700 | 18221809850 | 4460 | 4460 | 4460 | 4460 | 4486 |
| 418 | 20231218 | 134600 | 18201802290 | 4460 | 4455 | 4460 | 4455 | 374 |
| 419 | 20231218 | 134500 | 18200136040 | 4455 | 4460 | 4460 | 4455 | 3655 |
| 420 | 20231218 | 134400 | 18183853005 | 4460 | 4460 | 4465 | 4455 | 3116 |
| 421 | 20231218 | 134300 | 18169951955 | 4460 | 4460 | 4465 | 4460 | 426 |
| 422 | 20231218 | 134200 | 18168051500 | 4460 | 4465 | 4470 | 4460 | 1175 |
| 423 | 20231218 | 134100 | 18162805105 | 4465 | 4450 | 4465 | 4450 | 6037 |
| 424 | 20231218 | 134000 | 18135897405 | 4450 | 4455 | 4465 | 4450 | 15349 |
| 425 | 20231218 | 133900 | 18067527150 | 4455 | 4460 | 4460 | 4450 | 9904 |
| 426 | 20231218 | 133800 | 18023423570 | 4460 | 4470 | 4470 | 4460 | 2217 |
| 427 | 20231218 | 133700 | 18013532935 | 4465 | 4470 | 4470 | 4465 | 4301 |
| 428 | 20231218 | 133600 | 17994324045 | 4470 | 4465 | 4480 | 4465 | 7404 |
| 429 | 20231218 | 133500 | 17961191930 | 4460 | 4470 | 4470 | 4455 | 2209 |
| 430 | 20231218 | 133400 | 17951337435 | 4470 | 4465 | 4470 | 4465 | 2143 |
| 431 | 20231218 | 133300 | 17941768925 | 4465 | 4470 | 4470 | 4455 | 4233 |
| 432 | 20231218 | 133200 | 17922887920 | 4470 | 4460 | 4480 | 4460 | 7094 |
| 433 | 20231218 | 133100 | 17891192250 | 4460 | 4460 | 4465 | 4450 | 6276 |
| 434 | 20231218 | 133000 | 17863220600 | 4460 | 4465 | 4470 | 4460 | 2360 |
| 435 | 20231218 | 132900 | 17852679795 | 4465 | 4470 | 4470 | 4460 | 1186 |
| 436 | 20231218 | 132800 | 17847388220 | 4470 | 4460 | 4470 | 4455 | 7433 |
| 437 | 20231218 | 132700 | 17814253720 | 4460 | 4455 | 4465 | 4455 | 2553 |
| 438 | 20231218 | 132600 | 17802868075 | 4455 | 4475 | 4475 | 4455 | 4876 |
| 439 | 20231218 | 132500 | 17781107710 | 4475 | 4480 | 4480 | 4470 | 3528 |
| 440 | 20231218 | 132400 | 17765324805 | 4480 | 4480 | 4490 | 4475 | 16670 |
| 441 | 20231218 | 132300 | 17690605090 | 4475 | 4465 | 4475 | 4465 | 8249 |
| 442 | 20231218 | 132200 | 17653727560 | 4465 | 4465 | 4475 | 4460 | 23026 |
| 443 | 20231218 | 132100 | 17550937010 | 4465 | 4455 | 4465 | 4445 | 2661 |
| 444 | 20231218 | 132000 | 17539074425 | 4450 | 4450 | 4455 | 4445 | 8658 |
| 445 | 20231218 | 131900 | 17500552170 | 4450 | 4450 | 4455 | 4445 | 1644 |
| 446 | 20231218 | 131800 | 17493236565 | 4450 | 4455 | 4455 | 4440 | 11801 |
| 447 | 20231218 | 131700 | 17440736275 | 4455 | 4435 | 4460 | 4435 | 7521 |
| 448 | 20231218 | 131600 | 17407295490 | 4440 | 4450 | 4455 | 4435 | 13256 |
| 449 | 20231218 | 131500 | 17348393205 | 4455 | 4460 | 4465 | 4455 | 5034 |
| 450 | 20231218 | 131400 | 17325951775 | 4460 | 4455 | 4465 | 4455 | 1315 |
| 451 | 20231218 | 131300 | 17320083935 | 4460 | 4455 | 4465 | 4450 | 2938 |
| 452 | 20231218 | 131200 | 17306993825 | 4455 | 4460 | 4470 | 4455 | 7721 |
| 453 | 20231218 | 131100 | 17272543805 | 4460 | 4455 | 4465 | 4455 | 1431 |
| 454 | 20231218 | 131000 | 17266163865 | 4455 | 4470 | 4470 | 4455 | 9870 |
| 455 | 20231218 | 130900 | 17222099805 | 4470 | 4475 | 4485 | 4465 | 7589 |
| 456 | 20231218 | 130800 | 17188120840 | 4470 | 4465 | 4475 | 4460 | 6037 |
| 457 | 20231218 | 130700 | 17161151005 | 4460 | 4455 | 4465 | 4455 | 2615 |
| 458 | 20231218 | 130600 | 17149488270 | 4455 | 4460 | 4465 | 4455 | 574 |
| 459 | 20231218 | 130500 | 17146929605 | 4460 | 4450 | 4460 | 4445 | 1865 |
| 460 | 20231218 | 130400 | 17138622585 | 4450 | 4455 | 4455 | 4440 | 6664 |
| 461 | 20231218 | 130300 | 17108970585 | 4460 | 4470 | 4475 | 4460 | 3949 |
| 462 | 20231218 | 130200 | 17091347145 | 4475 | 4450 | 4485 | 4450 | 9066 |
| 463 | 20231218 | 130100 | 17050896115 | 4450 | 4450 | 4455 | 4445 | 12580 |
| 464 | 20231218 | 130000 | 16994911575 | 4450 | 4465 | 4465 | 4450 | 8778 |
| 465 | 20231218 | 125900 | 16955796920 | 4465 | 4460 | 4465 | 4455 | 6608 |
| 466 | 20231218 | 125800 | 16926321585 | 4460 | 4465 | 4470 | 4455 | 8206 |
| 467 | 20231218 | 125700 | 16889719645 | 4465 | 4480 | 4480 | 4455 | 16870 |
| 468 | 20231218 | 125600 | 16814369785 | 4475 | 4465 | 4505 | 4465 | 54627 |
| 469 | 20231218 | 125500 | 16569666720 | 4460 | 4445 | 4465 | 4445 | 14030 |
| 470 | 20231218 | 125400 | 16507135355 | 4450 | 4445 | 4450 | 4440 | 6882 |
| 471 | 20231218 | 125300 | 16476550540 | 4430 | 4415 | 4445 | 4415 | 25040 |
| 472 | 20231218 | 125200 | 16365806750 | 4415 | 4425 | 4430 | 4410 | 25194 |
| 473 | 20231218 | 125100 | 16254543805 | 4425 | 4430 | 4435 | 4420 | 12337 |
| 474 | 20231218 | 125000 | 16199897075 | 4430 | 4440 | 4445 | 4430 | 6201 |
| 475 | 20231218 | 124900 | 16172407505 | 4440 | 4450 | 4450 | 4440 | 7852 |
| 476 | 20231218 | 124800 | 16137523135 | 4445 | 4435 | 4450 | 4430 | 10969 |
| 477 | 20231218 | 124700 | 16088754770 | 4435 | 4455 | 4455 | 4420 | 42749 |
| 478 | 20231218 | 124600 | 15899225110 | 4455 | 4455 | 4460 | 4450 | 8749 |
| 479 | 20231218 | 124500 | 15860262925 | 4455 | 4465 | 4470 | 4455 | 5030 |
| 480 | 20231218 | 124400 | 15837824670 | 4465 | 4465 | 4475 | 4465 | 4811 |
| 481 | 20231218 | 124300 | 15816326035 | 4465 | 4470 | 4480 | 4455 | 15004 |
| 482 | 20231218 | 124200 | 15749249920 | 4470 | 4460 | 4470 | 4440 | 25096 |
| 483 | 20231218 | 124100 | 15637514025 | 4455 | 4465 | 4470 | 4455 | 10809 |
| 484 | 20231218 | 124000 | 15589270425 | 4465 | 4480 | 4480 | 4440 | 36650 |
| 485 | 20231218 | 123900 | 15426168740 | 4470 | 4495 | 4500 | 4470 | 16850 |
| 486 | 20231218 | 123800 | 15350682125 | 4500 | 4460 | 4510 | 4450 | 48818 |
| 487 | 20231218 | 123700 | 15131913260 | 4460 | 4475 | 4475 | 4460 | 13796 |
| 488 | 20231218 | 123600 | 15070304315 | 4480 | 4480 | 4480 | 4460 | 36013 |
| 489 | 20231218 | 123500 | 14909467545 | 4480 | 4475 | 4495 | 4465 | 24524 |
| 490 | 20231218 | 123400 | 14799511650 | 4470 | 4495 | 4495 | 4445 | 67250 |
| 491 | 20231218 | 123300 | 14499283900 | 4480 | 4495 | 4500 | 4470 | 44431 |
| 492 | 20231218 | 123200 | 14300013305 | 4495 | 4480 | 4515 | 4480 | 46820 |
| 493 | 20231218 | 123100 | 14089338335 | 4480 | 4500 | 4515 | 4470 | 70970 |
| 494 | 20231218 | 123000 | 13770285370 | 4500 | 4490 | 4530 | 4480 | 101212 |
| 495 | 20231218 | 122900 | 13313859695 | 4490 | 4525 | 4530 | 4485 | 149514 |
| 496 | 20231218 | 122800 | 12640622975 | 4525 | 4475 | 4540 | 4470 | 328200 |
| 497 | 20231218 | 122700 | 11161095380 | 4475 | 4450 | 4480 | 4445 | 122608 |
| 498 | 20231218 | 122600 | 10613805535 | 4450 | 4435 | 4450 | 4435 | 6935 |
| 499 | 20231218 | 122500 | 10583005750 | 4435 | 4440 | 4450 | 4435 | 9813 |
| 500 | 20231218 | 122400 | 10539399175 | 4445 | 4420 | 4450 | 4420 | 20412 |
| 501 | 20231218 | 122300 | 10448808610 | 4420 | 4430 | 4435 | 4410 | 13324 |
| 502 | 20231218 | 122200 | 10389938150 | 4430 | 4435 | 4435 | 4430 | 3849 |
| 503 | 20231218 | 122100 | 10372887070 | 4435 | 4435 | 4435 | 4430 | 3284 |
| 504 | 20231218 | 122000 | 10358331710 | 4435 | 4440 | 4440 | 4425 | 2042 |
| 505 | 20231218 | 121900 | 10349275615 | 4435 | 4425 | 4440 | 4425 | 3918 |
| 506 | 20231218 | 121800 | 10331906440 | 4430 | 4435 | 4435 | 4425 | 3579 |
| 507 | 20231218 | 121700 | 10316053355 | 4435 | 4440 | 4450 | 4435 | 8194 |
| 508 | 20231218 | 121600 | 10279638115 | 4435 | 4430 | 4445 | 4425 | 15462 |
| 509 | 20231218 | 121500 | 10211004155 | 4430 | 4420 | 4435 | 4415 | 6715 |
| 510 | 20231218 | 121400 | 10181264370 | 4420 | 4435 | 4435 | 4415 | 3513 |
| 511 | 20231218 | 121300 | 10165730825 | 4430 | 4435 | 4435 | 4425 | 6317 |
| 512 | 20231218 | 121200 | 10137747215 | 4435 | 4420 | 4440 | 4415 | 18515 |
| 513 | 20231218 | 121100 | 10055761365 | 4420 | 4415 | 4420 | 4405 | 4704 |
| 514 | 20231218 | 121000 | 10035010390 | 4415 | 4420 | 4420 | 4415 | 1960 |
| 515 | 20231218 | 120900 | 10026356360 | 4420 | 4420 | 4425 | 4420 | 6156 |
| 516 | 20231218 | 120800 | 9999146615 | 4420 | 4420 | 4425 | 4420 | 5019 |
| 517 | 20231218 | 120700 | 9976961490 | 4420 | 4425 | 4425 | 4415 | 4603 |
| 518 | 20231218 | 120600 | 9956623790 | 4420 | 4420 | 4425 | 4415 | 5979 |
| 519 | 20231218 | 120500 | 9930202655 | 4420 | 4415 | 4420 | 4415 | 3356 |
| 520 | 20231218 | 120400 | 9915381990 | 4410 | 4410 | 4415 | 4410 | 3319 |
| 521 | 20231218 | 120300 | 9900734745 | 4410 | 4405 | 4410 | 4395 | 4657 |
| 522 | 20231218 | 120200 | 9880240655 | 4405 | 4420 | 4420 | 4405 | 3204 |
| 523 | 20231218 | 120100 | 9866115525 | 4420 | 4415 | 4425 | 4405 | 7082 |
| 524 | 20231218 | 120000 | 9834833900 | 4415 | 4405 | 4420 | 4400 | 10381 |
| 525 | 20231218 | 115900 | 9789010050 | 4405 | 4405 | 4405 | 4400 | 597 |
| 526 | 20231218 | 115800 | 9786380545 | 4405 | 4410 | 4410 | 4395 | 1873 |
| 527 | 20231218 | 115700 | 9778136950 | 4405 | 4410 | 4410 | 4400 | 1908 |
| 528 | 20231218 | 115600 | 9769727670 | 4410 | 4395 | 4420 | 4395 | 4971 |
| 529 | 20231218 | 115500 | 9747799090 | 4395 | 4390 | 4395 | 4380 | 7758 |
| 530 | 20231218 | 115400 | 9713795180 | 4390 | 4385 | 4400 | 4380 | 2846 |
| 531 | 20231218 | 115300 | 9701312990 | 4385 | 4390 | 4390 | 4380 | 3660 |
| 532 | 20231218 | 115200 | 9685256255 | 4390 | 4385 | 4395 | 4385 | 2238 |
| 533 | 20231218 | 115100 | 9675435675 | 4390 | 4400 | 4405 | 4375 | 13047 |
| 534 | 20231218 | 115000 | 9618247830 | 4405 | 4405 | 4410 | 4380 | 13995 |
| 535 | 20231218 | 114900 | 9556741790 | 4405 | 4410 | 4435 | 4400 | 32617 |
| 536 | 20231218 | 114800 | 9412761120 | 4415 | 4450 | 4455 | 4415 | 45099 |
| 537 | 20231218 | 114700 | 9212600780 | 4445 | 4380 | 4460 | 4380 | 116913 |
| 538 | 20231218 | 114600 | 8694673045 | 4375 | 4375 | 4380 | 4370 | 1135 |
| 539 | 20231218 | 114500 | 8689704805 | 4375 | 4380 | 4380 | 4375 | 1396 |
| 540 | 20231218 | 114400 | 8683595780 | 4385 | 4385 | 4385 | 4380 | 780 |
| 541 | 20231218 | 114300 | 8680176580 | 4385 | 4385 | 4390 | 4380 | 4527 |
| 542 | 20231218 | 114200 | 8660319270 | 4385 | 4375 | 4385 | 4370 | 4979 |
| 543 | 20231218 | 114100 | 8638518225 | 4370 | 4365 | 4370 | 4365 | 2276 |
| 544 | 20231218 | 114000 | 8628572155 | 4365 | 4370 | 4370 | 4365 | 1199 |
| 545 | 20231218 | 113900 | 8623334590 | 4370 | 4365 | 4370 | 4365 | 3764 |
| 546 | 20231218 | 113800 | 8606885960 | 4365 | 4365 | 4365 | 4355 | 1987 |
| 547 | 20231218 | 113700 | 8598219885 | 4355 | 4365 | 4365 | 4355 | 2762 |
| 548 | 20231218 | 113600 | 8586172420 | 4365 | 4355 | 4370 | 4355 | 7172 |
| 549 | 20231218 | 113500 | 8554862285 | 4355 | 4345 | 4355 | 4345 | 1443 |
| 550 | 20231218 | 113400 | 8548579260 | 4350 | 4345 | 4350 | 4345 | 1487 |
| 551 | 20231218 | 113300 | 8542111310 | 4345 | 4350 | 4350 | 4345 | 2131 |
| 552 | 20231218 | 113200 | 8532849270 | 4350 | 4355 | 4355 | 4350 | 3091 |
| 553 | 20231218 | 113100 | 8519399260 | 4360 | 4355 | 4360 | 4355 | 1773 |
| 554 | 20231218 | 113000 | 8511670910 | 4360 | 4355 | 4360 | 4355 | 902 |
| 555 | 20231218 | 112900 | 8507740885 | 4355 | 4360 | 4365 | 4355 | 2203 |
| 556 | 20231218 | 112800 | 8498141555 | 4360 | 4355 | 4360 | 4355 | 647 |
| 557 | 20231218 | 112700 | 8495321155 | 4355 | 4350 | 4355 | 4350 | 4838 |
| 558 | 20231218 | 112600 | 8474266280 | 4350 | 4335 | 4350 | 4335 | 8527 |
| 559 | 20231218 | 112500 | 8437223995 | 4335 | 4340 | 4340 | 4330 | 1909 |
| 560 | 20231218 | 112400 | 8428948740 | 4330 | 4330 | 4340 | 4330 | 3397 |
| 561 | 20231218 | 112300 | 8414234770 | 4330 | 4320 | 4330 | 4315 | 6187 |
| 562 | 20231218 | 112200 | 8387492150 | 4320 | 4330 | 4330 | 4320 | 11292 |
| 563 | 20231218 | 112100 | 8338702950 | 4320 | 4330 | 4335 | 4320 | 11836 |
| 564 | 20231218 | 112000 | 8287493540 | 4335 | 4340 | 4340 | 4325 | 15914 |
| 565 | 20231218 | 111900 | 8218560850 | 4340 | 4330 | 4345 | 4330 | 2146 |
| 566 | 20231218 | 111800 | 8209253995 | 4330 | 4360 | 4360 | 4330 | 38639 |
| 567 | 20231218 | 111700 | 8041205945 | 4360 | 4365 | 4365 | 4360 | 2590 |
| 568 | 20231218 | 111600 | 8029913285 | 4365 | 4370 | 4375 | 4365 | 3800 |
| 569 | 20231218 | 111500 | 8013313255 | 4375 | 4375 | 4375 | 4370 | 5 |
| 570 | 20231218 | 111400 | 8013291395 | 4370 | 4365 | 4370 | 4365 | 4581 |
| 571 | 20231218 | 111300 | 7993295120 | 4365 | 4365 | 4365 | 4365 | 130 |
| 572 | 20231218 | 111200 | 7992727670 | 4365 | 4360 | 4365 | 4360 | 2918 |
| 573 | 20231218 | 111100 | 7980000250 | 4360 | 4365 | 4365 | 4360 | 3420 |
| 574 | 20231218 | 111000 | 7965088440 | 4360 | 4360 | 4365 | 4360 | 7771 |
| 575 | 20231218 | 110900 | 7931206480 | 4360 | 4375 | 4375 | 4360 | 10128 |
| 576 | 20231218 | 110800 | 7887000875 | 4370 | 4370 | 4375 | 4370 | 1748 |
| 577 | 20231218 | 110700 | 7879362110 | 4370 | 4375 | 4375 | 4370 | 5232 |
| 578 | 20231218 | 110600 | 7856489295 | 4380 | 4380 | 4380 | 4375 | 550 |
| 579 | 20231218 | 110500 | 7854080545 | 4380 | 4380 | 4380 | 4375 | 1931 |
| 580 | 20231218 | 110400 | 7845626700 | 4385 | 4380 | 4385 | 4380 | 2217 |
| 581 | 20231218 | 110300 | 7835916185 | 4380 | 4380 | 4380 | 4375 | 1455 |
| 582 | 20231218 | 110200 | 7829543570 | 4375 | 4375 | 4380 | 4375 | 1617 |
| 583 | 20231218 | 110100 | 7822469060 | 4375 | 4380 | 4380 | 4375 | 1006 |
| 584 | 20231218 | 110000 | 7818065080 | 4380 | 4375 | 4380 | 4375 | 1029 |
| 585 | 20231218 | 105900 | 7813562920 | 4380 | 4380 | 4380 | 4370 | 6900 |
| 586 | 20231218 | 105800 | 7783384400 | 4375 | 4375 | 4375 | 4370 | 4008 |
| 587 | 20231218 | 105700 | 7765849415 | 4375 | 4370 | 4375 | 4370 | 398 |
| 588 | 20231218 | 105600 | 7764108670 | 4370 | 4375 | 4375 | 4370 | 924 |
| 589 | 20231218 | 105500 | 7760070240 | 4375 | 4370 | 4375 | 4370 | 688 |
| 590 | 20231218 | 105400 | 7757063605 | 4370 | 4365 | 4370 | 4365 | 3467 |
| 591 | 20231218 | 105300 | 7741922690 | 4365 | 4370 | 4375 | 4365 | 4003 |
| 592 | 20231218 | 105200 | 7724428890 | 4370 | 4370 | 4375 | 4370 | 4275 |
| 593 | 20231218 | 105100 | 7705743705 | 4370 | 4380 | 4380 | 4370 | 4492 |
| 594 | 20231218 | 105000 | 7686098710 | 4380 | 4385 | 4385 | 4375 | 645 |
| 595 | 20231218 | 104900 | 7683274675 | 4380 | 4375 | 4380 | 4375 | 4699 |
| 596 | 20231218 | 104800 | 7662712870 | 4375 | 4380 | 4380 | 4375 | 3158 |
| 597 | 20231218 | 104700 | 7648894725 | 4375 | 4375 | 4375 | 4370 | 2203 |
| 598 | 20231218 | 104600 | 7639260180 | 4375 | 4370 | 4375 | 4370 | 2721 |
| 599 | 20231218 | 104500 | 7627366535 | 4370 | 4385 | 4385 | 4370 | 5147 |
| 600 | 20231218 | 104400 | 7604829555 | 4380 | 4380 | 4380 | 4380 | 334 |
| 601 | 20231218 | 104300 | 7603366635 | 4385 | 4385 | 4385 | 4380 | 2728 |
| 602 | 20231218 | 104200 | 7591417770 | 4385 | 4385 | 4385 | 4380 | 862 |
| 603 | 20231218 | 104100 | 7587639425 | 4385 | 4385 | 4385 | 4380 | 647 |
| 604 | 20231218 | 104000 | 7584802520 | 4385 | 4395 | 4395 | 4385 | 1024 |
| 605 | 20231218 | 103900 | 7580307130 | 4395 | 4385 | 4395 | 4385 | 917 |
| 606 | 20231218 | 103800 | 7576281605 | 4390 | 4395 | 4400 | 4385 | 4176 |
| 607 | 20231218 | 103700 | 7557935280 | 4400 | 4400 | 4405 | 4395 | 7469 |
| 608 | 20231218 | 103600 | 7525059525 | 4405 | 4385 | 4410 | 4385 | 18142 |
| 609 | 20231218 | 103500 | 7445278100 | 4385 | 4380 | 4385 | 4380 | 2098 |
| 610 | 20231218 | 103400 | 7436079280 | 4380 | 4380 | 4380 | 4380 | 995 |
| 611 | 20231218 | 103300 | 7431721180 | 4380 | 4380 | 4385 | 4380 | 5852 |
| 612 | 20231218 | 103200 | 7406089415 | 4380 | 4380 | 4380 | 4380 | 105 |
| 613 | 20231218 | 103100 | 7405629515 | 4380 | 4385 | 4385 | 4380 | 737 |
| 614 | 20231218 | 103000 | 7402400260 | 4385 | 4375 | 4385 | 4375 | 2358 |
| 615 | 20231218 | 102900 | 7392077545 | 4375 | 4365 | 4380 | 4365 | 1208 |
| 616 | 20231218 | 102800 | 7386797460 | 4365 | 4370 | 4370 | 4365 | 1094 |
| 617 | 20231218 | 102700 | 7382022105 | 4370 | 4365 | 4370 | 4365 | 2299 |
| 618 | 20231218 | 102600 | 7371978535 | 4370 | 4370 | 4375 | 4370 | 2147 |
| 619 | 20231218 | 102500 | 7362596135 | 4370 | 4375 | 4375 | 4370 | 3054 |
| 620 | 20231218 | 102400 | 7349235135 | 4375 | 4380 | 4380 | 4375 | 751 |
| 621 | 20231218 | 102300 | 7345949440 | 4380 | 4385 | 4385 | 4375 | 3900 |
| 622 | 20231218 | 102200 | 7328868440 | 4380 | 4375 | 4380 | 4375 | 3973 |
| 623 | 20231218 | 102100 | 7311477805 | 4375 | 4380 | 4380 | 4370 | 3293 |
| 624 | 20231218 | 102000 | 7297086905 | 4380 | 4375 | 4380 | 4370 | 2811 |
| 625 | 20231218 | 101900 | 7284780280 | 4370 | 4365 | 4370 | 4365 | 1761 |
| 626 | 20231218 | 101800 | 7277086675 | 4365 | 4365 | 4370 | 4360 | 2811 |
| 627 | 20231218 | 101700 | 7264821100 | 4365 | 4365 | 4370 | 4360 | 11491 |
| 628 | 20231218 | 101600 | 7214691705 | 4370 | 4375 | 4375 | 4370 | 11809 |
| 629 | 20231218 | 101500 | 7163062295 | 4375 | 4385 | 4385 | 4375 | 2346 |
| 630 | 20231218 | 101400 | 7152781060 | 4385 | 4380 | 4385 | 4380 | 1503 |
| 631 | 20231218 | 101300 | 7146196495 | 4380 | 4375 | 4380 | 4375 | 1670 |
| 632 | 20231218 | 101200 | 7138887245 | 4380 | 4380 | 4385 | 4380 | 2141 |
| 633 | 20231218 | 101100 | 7129509595 | 4380 | 4380 | 4385 | 4380 | 2933 |
| 634 | 20231218 | 101000 | 7116662930 | 4380 | 4400 | 4400 | 4380 | 7795 |
| 635 | 20231218 | 100900 | 7082475180 | 4395 | 4405 | 4405 | 4390 | 2745 |
| 636 | 20231218 | 100800 | 7070403655 | 4400 | 4415 | 4420 | 4400 | 6410 |
| 637 | 20231218 | 100700 | 7042152170 | 4420 | 4395 | 4420 | 4395 | 12664 |
| 638 | 20231218 | 100600 | 6986302205 | 4400 | 4400 | 4405 | 4400 | 7291 |
| 639 | 20231218 | 100500 | 6954218535 | 4405 | 4390 | 4405 | 4390 | 3438 |
| 640 | 20231218 | 100400 | 6939101135 | 4395 | 4385 | 4395 | 4380 | 4527 |
| 641 | 20231218 | 100300 | 6919235770 | 4380 | 4380 | 4390 | 4380 | 1561 |
| 642 | 20231218 | 100200 | 6912395535 | 4380 | 4385 | 4390 | 4380 | 3910 |
| 643 | 20231218 | 100100 | 6895259800 | 4385 | 4375 | 4385 | 4375 | 2001 |
| 644 | 20231218 | 100000 | 6886494955 | 4380 | 4380 | 4380 | 4375 | 707 |
| 645 | 20231218 | 095900 | 6883400580 | 4380 | 4385 | 4385 | 4380 | 5215 |
| 646 | 20231218 | 095800 | 6860548320 | 4380 | 4390 | 4390 | 4380 | 4614 |
| 647 | 20231218 | 095700 | 6840309465 | 4390 | 4395 | 4400 | 4390 | 1339 |
| 648 | 20231218 | 095600 | 6834430690 | 4390 | 4390 | 4390 | 4380 | 9039 |
| 649 | 20231218 | 095500 | 6794810845 | 4390 | 4415 | 4415 | 4390 | 7261 |
| 650 | 20231218 | 095400 | 6762920425 | 4410 | 4400 | 4410 | 4395 | 16330 |
| 651 | 20231218 | 095300 | 6691085185 | 4400 | 4405 | 4405 | 4400 | 1907 |
| 652 | 20231218 | 095200 | 6682691230 | 4400 | 4410 | 4410 | 4395 | 16320 |
| 653 | 20231218 | 095100 | 6610850685 | 4405 | 4410 | 4410 | 4405 | 2772 |
| 654 | 20231218 | 095000 | 6598626330 | 4415 | 4405 | 4415 | 4400 | 5304 |
| 655 | 20231218 | 094900 | 6575262760 | 4405 | 4415 | 4415 | 4400 | 8956 |
| 656 | 20231218 | 094800 | 6535815535 | 4410 | 4410 | 4415 | 4405 | 7679 |
| 657 | 20231218 | 094700 | 6501950920 | 4405 | 4415 | 4415 | 4400 | 4419 |
| 658 | 20231218 | 094600 | 6482482575 | 4415 | 4420 | 4420 | 4405 | 2841 |
| 659 | 20231218 | 094500 | 6469951700 | 4420 | 4405 | 4425 | 4405 | 13081 |
| 660 | 20231218 | 094400 | 6412238515 | 4405 | 4395 | 4415 | 4390 | 5647 |
| 661 | 20231218 | 094300 | 6387359540 | 4390 | 4400 | 4400 | 4390 | 3888 |
| 662 | 20231218 | 094200 | 6370275245 | 4400 | 4405 | 4405 | 4400 | 4724 |
| 663 | 20231218 | 094100 | 6349481125 | 4400 | 4405 | 4410 | 4400 | 6076 |
| 664 | 20231218 | 094000 | 6322719350 | 4405 | 4415 | 4415 | 4400 | 6909 |
| 665 | 20231218 | 093900 | 6292265845 | 4415 | 4410 | 4415 | 4410 | 5439 |
| 666 | 20231218 | 093800 | 6268265030 | 4415 | 4410 | 4420 | 4410 | 11442 |
| 667 | 20231218 | 093700 | 6217753260 | 4410 | 4400 | 4410 | 4400 | 8135 |
| 668 | 20231218 | 093600 | 6181924125 | 4400 | 4380 | 4405 | 4380 | 13131 |
| 669 | 20231218 | 093500 | 6124262745 | 4385 | 4385 | 4390 | 4385 | 2536 |
| 670 | 20231218 | 093400 | 6113141560 | 4385 | 4380 | 4390 | 4380 | 6266 |
| 671 | 20231218 | 093300 | 6085682675 | 4380 | 4385 | 4385 | 4380 | 5643 |
| 672 | 20231218 | 093200 | 6060941100 | 4385 | 4390 | 4390 | 4380 | 3888 |
| 673 | 20231218 | 093100 | 6043902700 | 4390 | 4410 | 4415 | 4370 | 22649 |
| 674 | 20231218 | 093000 | 5944443195 | 4410 | 4410 | 4415 | 4405 | 6135 |
| 675 | 20231218 | 092900 | 5917387350 | 4410 | 4395 | 4415 | 4395 | 16153 |
| 676 | 20231218 | 092800 | 5846193660 | 4405 | 4430 | 4430 | 4400 | 41361 |
| 677 | 20231218 | 092700 | 5663669635 | 4420 | 4420 | 4435 | 4420 | 32584 |
| 678 | 20231218 | 092600 | 5519413415 | 4425 | 4420 | 4430 | 4415 | 29982 |
| 679 | 20231218 | 092500 | 5386801225 | 4415 | 4410 | 4425 | 4405 | 23537 |
| 680 | 20231218 | 092400 | 5282884920 | 4410 | 4390 | 4420 | 4390 | 26513 |
| 681 | 20231218 | 092300 | 5166043225 | 4395 | 4360 | 4400 | 4360 | 21305 |
| 682 | 20231218 | 092200 | 5072852830 | 4365 | 4370 | 4380 | 4355 | 11160 |
| 683 | 20231218 | 092100 | 5024156525 | 4380 | 4355 | 4380 | 4355 | 13933 |
| 684 | 20231218 | 092000 | 4963279785 | 4355 | 4355 | 4360 | 4350 | 14171 |
| 685 | 20231218 | 091900 | 4901547175 | 4355 | 4350 | 4370 | 4340 | 13116 |
| 686 | 20231218 | 091800 | 4844450815 | 4350 | 4335 | 4350 | 4320 | 20813 |
| 687 | 20231218 | 091700 | 4754307550 | 4330 | 4375 | 4390 | 4315 | 86955 |
| 688 | 20231218 | 091600 | 4376479085 | 4380 | 4385 | 4410 | 4375 | 33759 |
| 689 | 20231218 | 091500 | 4228078525 | 4380 | 4380 | 4390 | 4375 | 11907 |
| 690 | 20231218 | 091400 | 4175919400 | 4380 | 4390 | 4390 | 4370 | 13872 |
| 691 | 20231218 | 091300 | 4115176585 | 4390 | 4365 | 4400 | 4365 | 15651 |
| 692 | 20231218 | 091200 | 4046533795 | 4365 | 4380 | 4385 | 4360 | 27581 |
| 693 | 20231218 | 091100 | 3925997650 | 4380 | 4385 | 4395 | 4375 | 14377 |
| 694 | 20231218 | 091000 | 3862986305 | 4380 | 4410 | 4415 | 4380 | 20411 |
| 695 | 20231218 | 090900 | 3773366815 | 4420 | 4400 | 4430 | 4400 | 22292 |
| 696 | 20231218 | 090800 | 3674877785 | 4405 | 4425 | 4430 | 4400 | 22078 |
| 697 | 20231218 | 090700 | 3577486435 | 4435 | 4390 | 4450 | 4380 | 55704 |
| 698 | 20231218 | 090600 | 3331148780 | 4395 | 4375 | 4400 | 4360 | 31314 |
| 699 | 20231218 | 090500 | 3193957480 | 4365 | 4415 | 4420 | 4350 | 59120 |
| 700 | 20231218 | 090400 | 2934235760 | 4415 | 4450 | 4460 | 4415 | 61176 |
| 701 | 20231218 | 090300 | 2662879690 | 4450 | 4415 | 4460 | 4410 | 69607 |
| 702 | 20231218 | 090200 | 2354197150 | 4410 | 4440 | 4465 | 4390 | 125488 |
| 703 | 20231218 | 090100 | 1797914215 | 4420 | 4390 | 4470 | 4370 | 189184 |
| 704 | 20231218 | 090000 | 961537045 | 4400 | 4355 | 4435 | 4345 | 201994 |