36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 204200 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 41823 |
| 3 | 20231219 | 204100 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 4 | 20231219 | 204000 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 5 | 20231219 | 203900 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 6 | 20231219 | 203800 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 7 | 20231219 | 203700 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 8 | 20231219 | 203600 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 9 | 20231219 | 203500 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 10 | 20231219 | 203400 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 11 | 20231219 | 203300 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 12 | 20231219 | 203200 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 13 | 20231219 | 203100 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 14 | 20231219 | 203000 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 15 | 20231219 | 202900 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 16 | 20231219 | 202800 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 17 | 20231219 | 202700 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 18 | 20231219 | 202600 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 19 | 20231219 | 202500 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 20 | 20231219 | 202400 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 21 | 20231219 | 202300 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 22 | 20231219 | 202200 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 23 | 20231219 | 202100 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 24 | 20231219 | 202000 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 25 | 20231219 | 201900 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 26 | 20231219 | 201800 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 27 | 20231219 | 201700 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 28 | 20231219 | 201600 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 29 | 20231219 | 201500 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 30 | 20231219 | 201400 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 31 | 20231219 | 201300 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 32 | 20231219 | 201200 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 41823 |
| 33 | 20231219 | 201100 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 34 | 20231219 | 201000 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 35 | 20231219 | 200900 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 36 | 20231219 | 200800 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 37 | 20231219 | 200700 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 38 | 20231219 | 200600 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 39 | 20231219 | 200500 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 40 | 20231219 | 200400 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 41 | 20231219 | 200300 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 42 | 20231219 | 200200 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 43 | 20231219 | 200100 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 44 | 20231219 | 200000 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 45 | 20231219 | 195900 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 46 | 20231219 | 195800 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 47 | 20231219 | 195700 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 48 | 20231219 | 195600 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 49 | 20231219 | 195500 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 50 | 20231219 | 195400 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 51 | 20231219 | 195300 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 52 | 20231219 | 195200 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 53 | 20231219 | 195100 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 54 | 20231219 | 195000 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 55 | 20231219 | 194900 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 56 | 20231219 | 194800 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 57 | 20231219 | 194700 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 58 | 20231219 | 194600 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 59 | 20231219 | 194500 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 60 | 20231219 | 194400 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 61 | 20231219 | 194300 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 62 | 20231219 | 194200 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 41823 |
| 63 | 20231219 | 194100 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 64 | 20231219 | 194000 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 65 | 20231219 | 193900 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 66 | 20231219 | 193800 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 67 | 20231219 | 193700 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 68 | 20231219 | 193600 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 69 | 20231219 | 193500 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 70 | 20231219 | 193400 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 71 | 20231219 | 193300 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 72 | 20231219 | 193200 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 73 | 20231219 | 193100 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 74 | 20231219 | 193000 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 75 | 20231219 | 192900 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 76 | 20231219 | 192800 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 77 | 20231219 | 192700 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 78 | 20231219 | 192600 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 79 | 20231219 | 192500 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 80 | 20231219 | 192400 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 81 | 20231219 | 192300 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 82 | 20231219 | 192200 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 83 | 20231219 | 192100 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 84 | 20231219 | 192000 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 85 | 20231219 | 191900 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 86 | 20231219 | 191800 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 87 | 20231219 | 191700 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 88 | 20231219 | 191600 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 89 | 20231219 | 191500 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 90 | 20231219 | 191400 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 91 | 20231219 | 191300 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 92 | 20231219 | 191200 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 41823 |
| 93 | 20231219 | 191100 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 94 | 20231219 | 191000 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 95 | 20231219 | 190900 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 96 | 20231219 | 190800 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 97 | 20231219 | 190700 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 98 | 20231219 | 190600 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 99 | 20231219 | 190500 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 100 | 20231219 | 190400 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 101 | 20231219 | 190300 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 102 | 20231219 | 190200 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 103 | 20231219 | 190100 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 104 | 20231219 | 190000 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 105 | 20231219 | 185900 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 106 | 20231219 | 185800 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 107 | 20231219 | 185700 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 108 | 20231219 | 185600 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 109 | 20231219 | 185500 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 110 | 20231219 | 185400 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 111 | 20231219 | 185300 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 112 | 20231219 | 185200 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 113 | 20231219 | 185100 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 114 | 20231219 | 185000 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 115 | 20231219 | 184900 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 116 | 20231219 | 184800 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 117 | 20231219 | 184700 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 118 | 20231219 | 184600 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 119 | 20231219 | 184500 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 120 | 20231219 | 184400 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 121 | 20231219 | 184300 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 122 | 20231219 | 184200 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 41823 |
| 123 | 20231219 | 184100 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 124 | 20231219 | 184000 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 125 | 20231219 | 183900 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 126 | 20231219 | 183800 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 127 | 20231219 | 183700 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 128 | 20231219 | 183600 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 129 | 20231219 | 183500 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 130 | 20231219 | 183400 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 131 | 20231219 | 183300 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 132 | 20231219 | 183200 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 133 | 20231219 | 183100 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 134 | 20231219 | 183000 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 135 | 20231219 | 182900 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 136 | 20231219 | 182800 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 137 | 20231219 | 182700 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 138 | 20231219 | 182600 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 139 | 20231219 | 182500 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 140 | 20231219 | 182400 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 141 | 20231219 | 182300 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 142 | 20231219 | 182200 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 143 | 20231219 | 182100 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 144 | 20231219 | 182000 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 145 | 20231219 | 181900 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 146 | 20231219 | 181800 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 147 | 20231219 | 181700 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 148 | 20231219 | 181600 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 149 | 20231219 | 181500 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 150 | 20231219 | 181400 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 151 | 20231219 | 181300 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 152 | 20231219 | 181200 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 41823 |
| 153 | 20231219 | 181100 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 154 | 20231219 | 181000 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 155 | 20231219 | 180900 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 156 | 20231219 | 180800 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 157 | 20231219 | 180700 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 158 | 20231219 | 180600 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 159 | 20231219 | 180500 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 160 | 20231219 | 180400 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 161 | 20231219 | 180300 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 162 | 20231219 | 180200 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 163 | 20231219 | 180100 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 164 | 20231219 | 180000 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 165 | 20231219 | 175900 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 166 | 20231219 | 175800 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 167 | 20231219 | 175700 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 168 | 20231219 | 175600 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 169 | 20231219 | 175500 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 170 | 20231219 | 175400 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 171 | 20231219 | 175300 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 172 | 20231219 | 175200 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 173 | 20231219 | 175100 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 174 | 20231219 | 175000 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 175 | 20231219 | 174900 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 176 | 20231219 | 174800 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 177 | 20231219 | 174700 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 178 | 20231219 | 174600 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 179 | 20231219 | 174500 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 180 | 20231219 | 174400 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 181 | 20231219 | 174300 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 182 | 20231219 | 174200 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 41823 |
| 183 | 20231219 | 174100 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 184 | 20231219 | 174000 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 185 | 20231219 | 173900 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 186 | 20231219 | 173800 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 187 | 20231219 | 173700 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 188 | 20231219 | 173600 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 189 | 20231219 | 173500 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 190 | 20231219 | 173400 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 191 | 20231219 | 173300 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 192 | 20231219 | 173200 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 193 | 20231219 | 173100 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 194 | 20231219 | 173000 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 195 | 20231219 | 172900 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 196 | 20231219 | 172800 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 197 | 20231219 | 172700 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 198 | 20231219 | 172600 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 199 | 20231219 | 172500 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 200 | 20231219 | 172400 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 201 | 20231219 | 172300 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 202 | 20231219 | 172200 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 203 | 20231219 | 172100 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 204 | 20231219 | 172000 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 205 | 20231219 | 171900 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 206 | 20231219 | 171800 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 207 | 20231219 | 171700 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 208 | 20231219 | 171600 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 209 | 20231219 | 171500 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 210 | 20231219 | 171400 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 211 | 20231219 | 171300 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 212 | 20231219 | 171200 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 41823 |
| 213 | 20231219 | 171100 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 214 | 20231219 | 171000 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 215 | 20231219 | 170900 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 216 | 20231219 | 170800 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 217 | 20231219 | 170700 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 218 | 20231219 | 170600 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 219 | 20231219 | 170500 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 220 | 20231219 | 170400 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 221 | 20231219 | 170300 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 222 | 20231219 | 170200 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 223 | 20231219 | 170100 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 224 | 20231219 | 170000 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 225 | 20231219 | 165900 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 226 | 20231219 | 165800 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 227 | 20231219 | 165700 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 228 | 20231219 | 165600 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 229 | 20231219 | 165500 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 230 | 20231219 | 165400 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 231 | 20231219 | 165300 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 232 | 20231219 | 165200 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 233 | 20231219 | 165100 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 234 | 20231219 | 165000 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 235 | 20231219 | 164900 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 236 | 20231219 | 164800 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 237 | 20231219 | 164700 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 238 | 20231219 | 164600 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 239 | 20231219 | 164500 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 240 | 20231219 | 164400 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 241 | 20231219 | 164300 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 242 | 20231219 | 164200 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 41823 |
| 243 | 20231219 | 164100 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 244 | 20231219 | 164000 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 245 | 20231219 | 163900 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 246 | 20231219 | 163800 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 247 | 20231219 | 163700 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 248 | 20231219 | 163600 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 249 | 20231219 | 163500 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 250 | 20231219 | 163400 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 251 | 20231219 | 163300 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 252 | 20231219 | 163200 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 253 | 20231219 | 163100 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 254 | 20231219 | 163000 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 255 | 20231219 | 162900 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 256 | 20231219 | 162800 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 257 | 20231219 | 162700 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 258 | 20231219 | 162600 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 259 | 20231219 | 162500 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 260 | 20231219 | 162400 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 261 | 20231219 | 162300 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 262 | 20231219 | 162200 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 263 | 20231219 | 162100 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 264 | 20231219 | 162000 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 265 | 20231219 | 161900 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 266 | 20231219 | 161800 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 267 | 20231219 | 161700 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 268 | 20231219 | 161600 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 269 | 20231219 | 161500 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 270 | 20231219 | 161400 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 271 | 20231219 | 161300 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 272 | 20231219 | 161200 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 41823 |
| 273 | 20231219 | 161100 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 274 | 20231219 | 161000 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 275 | 20231219 | 160900 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 276 | 20231219 | 160800 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 277 | 20231219 | 160700 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 278 | 20231219 | 160600 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 279 | 20231219 | 160500 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 280 | 20231219 | 160400 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 281 | 20231219 | 160300 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 282 | 20231219 | 160200 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 283 | 20231219 | 160100 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 284 | 20231219 | 160000 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 285 | 20231219 | 155900 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 286 | 20231219 | 155800 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 287 | 20231219 | 155700 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 288 | 20231219 | 155600 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 289 | 20231219 | 155500 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 290 | 20231219 | 155400 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 291 | 20231219 | 155300 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 292 | 20231219 | 155200 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 293 | 20231219 | 155100 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 294 | 20231219 | 155000 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 295 | 20231219 | 154900 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 296 | 20231219 | 154800 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 297 | 20231219 | 154700 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 298 | 20231219 | 154600 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 299 | 20231219 | 154500 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 300 | 20231219 | 154400 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 301 | 20231219 | 154300 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 302 | 20231219 | 154200 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 41823 |
| 303 | 20231219 | 154100 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 304 | 20231219 | 154000 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 305 | 20231219 | 153900 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 306 | 20231219 | 153800 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 307 | 20231219 | 153700 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 308 | 20231219 | 153600 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 309 | 20231219 | 153500 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 310 | 20231219 | 153400 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 311 | 20231219 | 153300 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 312 | 20231219 | 153200 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 313 | 20231219 | 153100 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 0 |
| 314 | 20231219 | 153000 | 18727107580 | 4465 | 4465 | 4465 | 4465 | 41823 |
| 315 | 20231219 | 152900 | 18540367885 | 4445 | 4445 | 4445 | 4445 | 0 |
| 316 | 20231219 | 152800 | 18540367885 | 4445 | 4445 | 4445 | 4445 | 0 |
| 317 | 20231219 | 152700 | 18540367885 | 4445 | 4445 | 4445 | 4445 | 0 |
| 318 | 20231219 | 152600 | 18540367885 | 4445 | 4445 | 4445 | 4445 | 0 |
| 319 | 20231219 | 152500 | 18540367885 | 4445 | 4445 | 4445 | 4445 | 0 |
| 320 | 20231219 | 152400 | 18540367885 | 4445 | 4445 | 4445 | 4445 | 0 |
| 321 | 20231219 | 152300 | 18540367885 | 4445 | 4445 | 4445 | 4445 | 0 |
| 322 | 20231219 | 152200 | 18540367885 | 4445 | 4445 | 4445 | 4445 | 0 |
| 323 | 20231219 | 152100 | 18540367885 | 4445 | 4445 | 4445 | 4445 | 0 |
| 324 | 20231219 | 152000 | 18540367885 | 4445 | 4445 | 4445 | 4445 | 0 |
| 325 | 20231219 | 151900 | 18540367885 | 4445 | 4440 | 4450 | 4440 | 4364 |
| 326 | 20231219 | 151800 | 18520977660 | 4435 | 4435 | 4445 | 4435 | 7931 |
| 327 | 20231219 | 151700 | 18485778680 | 4440 | 4435 | 4445 | 4435 | 3994 |
| 328 | 20231219 | 151600 | 18468046475 | 4440 | 4440 | 4445 | 4435 | 5032 |
| 329 | 20231219 | 151500 | 18445693170 | 4435 | 4445 | 4450 | 4435 | 7350 |
| 330 | 20231219 | 151400 | 18413036330 | 4445 | 4450 | 4450 | 4445 | 2120 |
| 331 | 20231219 | 151300 | 18403611230 | 4445 | 4445 | 4450 | 4445 | 3732 |
| 332 | 20231219 | 151200 | 18387022485 | 4440 | 4445 | 4445 | 4440 | 1721 |
| 333 | 20231219 | 151100 | 18379378180 | 4435 | 4435 | 4445 | 4435 | 5286 |
| 334 | 20231219 | 151000 | 18355913390 | 4435 | 4435 | 4435 | 4425 | 4590 |
| 335 | 20231219 | 150900 | 18335570550 | 4435 | 4430 | 4440 | 4430 | 3293 |
| 336 | 20231219 | 150800 | 18320966945 | 4430 | 4425 | 4430 | 4425 | 6532 |
| 337 | 20231219 | 150700 | 18292056280 | 4435 | 4430 | 4435 | 4425 | 21573 |
| 338 | 20231219 | 150600 | 18196522405 | 4430 | 4430 | 4440 | 4430 | 4757 |
| 339 | 20231219 | 150500 | 18175446850 | 4430 | 4430 | 4435 | 4430 | 2918 |
| 340 | 20231219 | 150400 | 18162516555 | 4430 | 4430 | 4430 | 4430 | 2926 |
| 341 | 20231219 | 150300 | 18149554375 | 4435 | 4435 | 4435 | 4430 | 5143 |
| 342 | 20231219 | 150200 | 18126748940 | 4440 | 4435 | 4440 | 4435 | 2242 |
| 343 | 20231219 | 150100 | 18116800665 | 4440 | 4430 | 4445 | 4430 | 3090 |
| 344 | 20231219 | 150000 | 18103086590 | 4430 | 4435 | 4435 | 4430 | 17532 |
| 345 | 20231219 | 145900 | 18025412945 | 4435 | 4440 | 4445 | 4435 | 4748 |
| 346 | 20231219 | 145800 | 18004331910 | 4440 | 4445 | 4445 | 4440 | 906 |
| 347 | 20231219 | 145700 | 18000305770 | 4445 | 4450 | 4450 | 4445 | 3458 |
| 348 | 20231219 | 145600 | 17984924885 | 4450 | 4445 | 4450 | 4445 | 1497 |
| 349 | 20231219 | 145500 | 17978267265 | 4445 | 4435 | 4445 | 4435 | 3885 |
| 350 | 20231219 | 145400 | 17961020340 | 4440 | 4430 | 4440 | 4420 | 18147 |
| 351 | 20231219 | 145300 | 17880703395 | 4430 | 4440 | 4440 | 4430 | 2162 |
| 352 | 20231219 | 145200 | 17871110470 | 4440 | 4440 | 4445 | 4430 | 12148 |
| 353 | 20231219 | 145100 | 17817220910 | 4445 | 4455 | 4455 | 4440 | 10196 |
| 354 | 20231219 | 145000 | 17771837205 | 4460 | 4455 | 4460 | 4455 | 1970 |
| 355 | 20231219 | 144900 | 17763058330 | 4460 | 4455 | 4465 | 4455 | 2064 |
| 356 | 20231219 | 144800 | 17753855410 | 4460 | 4460 | 4460 | 4455 | 2158 |
| 357 | 20231219 | 144700 | 17744238680 | 4455 | 4455 | 4460 | 4455 | 2273 |
| 358 | 20231219 | 144600 | 17734102190 | 4460 | 4455 | 4460 | 4455 | 4025 |
| 359 | 20231219 | 144500 | 17716155800 | 4460 | 4460 | 4465 | 4455 | 2471 |
| 360 | 20231219 | 144400 | 17705136800 | 4455 | 4460 | 4465 | 4455 | 2734 |
| 361 | 20231219 | 144300 | 17692933015 | 4460 | 4465 | 4465 | 4460 | 3023 |
| 362 | 20231219 | 144200 | 17679444840 | 4465 | 4460 | 4465 | 4460 | 2154 |
| 363 | 20231219 | 144100 | 17669837920 | 4460 | 4465 | 4465 | 4455 | 3392 |
| 364 | 20231219 | 144000 | 17654712320 | 4455 | 4465 | 4465 | 4455 | 4410 |
| 365 | 20231219 | 143900 | 17635048100 | 4465 | 4475 | 4475 | 4460 | 8122 |
| 366 | 20231219 | 143800 | 17598750375 | 4475 | 4465 | 4475 | 4465 | 3999 |
| 367 | 20231219 | 143700 | 17580877165 | 4465 | 4455 | 4470 | 4455 | 3795 |
| 368 | 20231219 | 143600 | 17563936085 | 4455 | 4440 | 4460 | 4440 | 3913 |
| 369 | 20231219 | 143500 | 17546532730 | 4435 | 4435 | 4445 | 4430 | 8525 |
| 370 | 20231219 | 143400 | 17508730095 | 4435 | 4440 | 4440 | 4430 | 5867 |
| 371 | 20231219 | 143300 | 17482724040 | 4440 | 4445 | 4445 | 4435 | 12315 |
| 372 | 20231219 | 143200 | 17428071205 | 4445 | 4460 | 4460 | 4440 | 30916 |
| 373 | 20231219 | 143100 | 17290587085 | 4455 | 4460 | 4460 | 4450 | 3764 |
| 374 | 20231219 | 143000 | 17273816920 | 4455 | 4460 | 4460 | 4450 | 6099 |
| 375 | 20231219 | 142900 | 17246635980 | 4455 | 4470 | 4475 | 4455 | 8290 |
| 376 | 20231219 | 142800 | 17209602785 | 4465 | 4460 | 4480 | 4455 | 16812 |
| 377 | 20231219 | 142700 | 17134498915 | 4455 | 4455 | 4455 | 4450 | 2364 |
| 378 | 20231219 | 142600 | 17123967775 | 4455 | 4450 | 4460 | 4450 | 2572 |
| 379 | 20231219 | 142500 | 17112514575 | 4450 | 4455 | 4455 | 4450 | 4366 |
| 380 | 20231219 | 142400 | 17093075210 | 4455 | 4455 | 4460 | 4455 | 1661 |
| 381 | 20231219 | 142300 | 17085675450 | 4455 | 4445 | 4455 | 4445 | 2948 |
| 382 | 20231219 | 142200 | 17072565060 | 4450 | 4450 | 4450 | 4445 | 15372 |
| 383 | 20231219 | 142100 | 17004188395 | 4450 | 4465 | 4465 | 4440 | 40331 |
| 384 | 20231219 | 142000 | 16824632710 | 4465 | 4470 | 4470 | 4460 | 2840 |
| 385 | 20231219 | 141900 | 16811953635 | 4460 | 4470 | 4470 | 4460 | 1399 |
| 386 | 20231219 | 141800 | 16805704695 | 4470 | 4460 | 4470 | 4460 | 10666 |
| 387 | 20231219 | 141700 | 16758095110 | 4450 | 4460 | 4460 | 4450 | 6847 |
| 388 | 20231219 | 141600 | 16727598610 | 4460 | 4460 | 4465 | 4455 | 13725 |
| 389 | 20231219 | 141500 | 16666441485 | 4455 | 4465 | 4470 | 4455 | 15532 |
| 390 | 20231219 | 141400 | 16597138140 | 4470 | 4475 | 4475 | 4465 | 15859 |
| 391 | 20231219 | 141300 | 16526284795 | 4475 | 4485 | 4485 | 4475 | 4508 |
| 392 | 20231219 | 141200 | 16506097425 | 4490 | 4490 | 4495 | 4485 | 2915 |
| 393 | 20231219 | 141100 | 16493016260 | 4485 | 4480 | 4495 | 4480 | 4323 |
| 394 | 20231219 | 141000 | 16473628970 | 4490 | 4490 | 4495 | 4480 | 4346 |
| 395 | 20231219 | 140900 | 16454130440 | 4490 | 4500 | 4500 | 4485 | 6688 |
| 396 | 20231219 | 140800 | 16424075955 | 4505 | 4505 | 4505 | 4500 | 4051 |
| 397 | 20231219 | 140700 | 16405836835 | 4505 | 4500 | 4505 | 4490 | 7465 |
| 398 | 20231219 | 140600 | 16372264695 | 4500 | 4500 | 4505 | 4495 | 3214 |
| 399 | 20231219 | 140500 | 16357796785 | 4505 | 4505 | 4505 | 4500 | 1650 |
| 400 | 20231219 | 140400 | 16350363870 | 4505 | 4500 | 4505 | 4500 | 8227 |
| 401 | 20231219 | 140300 | 16313312425 | 4500 | 4500 | 4500 | 4490 | 3918 |
| 402 | 20231219 | 140200 | 16295702040 | 4500 | 4490 | 4500 | 4485 | 5014 |
| 403 | 20231219 | 140100 | 16273163870 | 4495 | 4490 | 4500 | 4485 | 3587 |
| 404 | 20231219 | 140000 | 16257043785 | 4495 | 4490 | 4495 | 4490 | 656 |
| 405 | 20231219 | 135900 | 16254097190 | 4495 | 4495 | 4495 | 4490 | 2789 |
| 406 | 20231219 | 135800 | 16241574020 | 4490 | 4495 | 4500 | 4490 | 3584 |
| 407 | 20231219 | 135700 | 16225475330 | 4495 | 4500 | 4500 | 4490 | 5700 |
| 408 | 20231219 | 135600 | 16199855330 | 4495 | 4500 | 4500 | 4495 | 2140 |
| 409 | 20231219 | 135500 | 16190225840 | 4490 | 4515 | 4515 | 4490 | 12250 |
| 410 | 20231219 | 135400 | 16135043970 | 4515 | 4510 | 4520 | 4505 | 25922 |
| 411 | 20231219 | 135300 | 16018101590 | 4510 | 4505 | 4510 | 4505 | 5321 |
| 412 | 20231219 | 135200 | 15994120285 | 4510 | 4505 | 4510 | 4505 | 9422 |
| 413 | 20231219 | 135100 | 15951641485 | 4505 | 4505 | 4510 | 4500 | 13528 |
| 414 | 20231219 | 135000 | 15890696020 | 4505 | 4505 | 4510 | 4500 | 8435 |
| 415 | 20231219 | 134900 | 15852693410 | 4505 | 4500 | 4510 | 4500 | 5883 |
| 416 | 20231219 | 134800 | 15826198700 | 4505 | 4495 | 4505 | 4495 | 2781 |
| 417 | 20231219 | 134700 | 15813690355 | 4495 | 4495 | 4495 | 4490 | 4783 |
| 418 | 20231219 | 134600 | 15792192585 | 4495 | 4505 | 4505 | 4495 | 2073 |
| 419 | 20231219 | 134500 | 15782866410 | 4505 | 4485 | 4515 | 4485 | 24700 |
| 420 | 20231219 | 134400 | 15671699140 | 4490 | 4480 | 4490 | 4465 | 12165 |
| 421 | 20231219 | 134300 | 15617269015 | 4480 | 4485 | 4485 | 4480 | 2113 |
| 422 | 20231219 | 134200 | 15607802025 | 4480 | 4465 | 4485 | 4465 | 5139 |
| 423 | 20231219 | 134100 | 15584814695 | 4465 | 4460 | 4470 | 4460 | 3712 |
| 424 | 20231219 | 134000 | 15568239085 | 4460 | 4460 | 4465 | 4460 | 334 |
| 425 | 20231219 | 133900 | 15566749425 | 4460 | 4465 | 4465 | 4460 | 3748 |
| 426 | 20231219 | 133800 | 15550029830 | 4465 | 4465 | 4470 | 4465 | 551 |
| 427 | 20231219 | 133700 | 15547569365 | 4465 | 4465 | 4470 | 4460 | 463 |
| 428 | 20231219 | 133600 | 15545503175 | 4465 | 4470 | 4470 | 4460 | 5839 |
| 429 | 20231219 | 133500 | 15519453085 | 4470 | 4475 | 4475 | 4465 | 2804 |
| 430 | 20231219 | 133400 | 15506927935 | 4475 | 4470 | 4475 | 4470 | 641 |
| 431 | 20231219 | 133300 | 15504062595 | 4475 | 4470 | 4475 | 4465 | 1831 |
| 432 | 20231219 | 133200 | 15495883785 | 4465 | 4470 | 4470 | 4465 | 1052 |
| 433 | 20231219 | 133100 | 15491185130 | 4470 | 4475 | 4475 | 4465 | 4996 |
| 434 | 20231219 | 133000 | 15468866230 | 4475 | 4475 | 4475 | 4470 | 1250 |
| 435 | 20231219 | 132900 | 15463277540 | 4475 | 4475 | 4475 | 4470 | 198 |
| 436 | 20231219 | 132800 | 15462392320 | 4475 | 4475 | 4475 | 4470 | 777 |
| 437 | 20231219 | 132700 | 15458916375 | 4470 | 4475 | 4475 | 4470 | 1371 |
| 438 | 20231219 | 132600 | 15452786710 | 4475 | 4480 | 4480 | 4470 | 608 |
| 439 | 20231219 | 132500 | 15450066045 | 4480 | 4480 | 4480 | 4475 | 822 |
| 440 | 20231219 | 132400 | 15446387565 | 4480 | 4485 | 4485 | 4475 | 2265 |
| 441 | 20231219 | 132300 | 15436248620 | 4485 | 4480 | 4485 | 4475 | 990 |
| 442 | 20231219 | 132200 | 15431809965 | 4480 | 4475 | 4480 | 4475 | 2926 |
| 443 | 20231219 | 132100 | 15418709175 | 4470 | 4470 | 4470 | 4460 | 1925 |
| 444 | 20231219 | 132000 | 15410108125 | 4460 | 4455 | 4470 | 4455 | 8105 |
| 445 | 20231219 | 131900 | 15373957035 | 4455 | 4450 | 4460 | 4450 | 1895 |
| 446 | 20231219 | 131800 | 15365519550 | 4450 | 4455 | 4460 | 4450 | 5993 |
| 447 | 20231219 | 131700 | 15338845120 | 4450 | 4460 | 4460 | 4450 | 7946 |
| 448 | 20231219 | 131600 | 15303462110 | 4455 | 4455 | 4460 | 4455 | 2098 |
| 449 | 20231219 | 131500 | 15294109645 | 4460 | 4455 | 4460 | 4455 | 5273 |
| 450 | 20231219 | 131400 | 15270618275 | 4460 | 4465 | 4465 | 4455 | 4258 |
| 451 | 20231219 | 131300 | 15251629525 | 4465 | 4460 | 4465 | 4460 | 477 |
| 452 | 20231219 | 131200 | 15249501245 | 4465 | 4460 | 4465 | 4455 | 266 |
| 453 | 20231219 | 131100 | 15248315390 | 4460 | 4465 | 4470 | 4460 | 4488 |
| 454 | 20231219 | 131000 | 15228293850 | 4470 | 4465 | 4470 | 4460 | 5356 |
| 455 | 20231219 | 130900 | 15204374805 | 4465 | 4450 | 4465 | 4450 | 9499 |
| 456 | 20231219 | 130800 | 15162076140 | 4455 | 4460 | 4465 | 4450 | 19380 |
| 457 | 20231219 | 130700 | 15075756245 | 4465 | 4460 | 4465 | 4460 | 15048 |
| 458 | 20231219 | 130600 | 15008637140 | 4460 | 4460 | 4470 | 4460 | 12653 |
| 459 | 20231219 | 130500 | 14952193495 | 4465 | 4485 | 4485 | 4465 | 36191 |
| 460 | 20231219 | 130400 | 14790250375 | 4490 | 4490 | 4495 | 4485 | 17882 |
| 461 | 20231219 | 130300 | 14710029265 | 4490 | 4485 | 4495 | 4485 | 1706 |
| 462 | 20231219 | 130200 | 14702371825 | 4490 | 4490 | 4490 | 4485 | 3708 |
| 463 | 20231219 | 130100 | 14685727790 | 4490 | 4490 | 4495 | 4490 | 9946 |
| 464 | 20231219 | 130000 | 14641055175 | 4495 | 4495 | 4500 | 4490 | 1786 |
| 465 | 20231219 | 125900 | 14633029110 | 4495 | 4495 | 4500 | 4490 | 11975 |
| 466 | 20231219 | 125800 | 14579219940 | 4495 | 4500 | 4505 | 4495 | 4710 |
| 467 | 20231219 | 125700 | 14558028905 | 4500 | 4505 | 4510 | 4500 | 2720 |
| 468 | 20231219 | 125600 | 14545778025 | 4505 | 4505 | 4510 | 4500 | 1202 |
| 469 | 20231219 | 125500 | 14540364395 | 4500 | 4495 | 4505 | 4495 | 5787 |
| 470 | 20231219 | 125400 | 14514323140 | 4500 | 4500 | 4500 | 4495 | 2841 |
| 471 | 20231219 | 125300 | 14501552710 | 4500 | 4500 | 4500 | 4495 | 810 |
| 472 | 20231219 | 125200 | 14497910225 | 4490 | 4500 | 4505 | 4490 | 13634 |
| 473 | 20231219 | 125100 | 14436672640 | 4500 | 4510 | 4510 | 4500 | 2503 |
| 474 | 20231219 | 125000 | 14425399275 | 4510 | 4505 | 4510 | 4505 | 1058 |
| 475 | 20231219 | 124900 | 14420632925 | 4505 | 4500 | 4510 | 4500 | 3788 |
| 476 | 20231219 | 124800 | 14403567230 | 4500 | 4500 | 4500 | 4490 | 4881 |
| 477 | 20231219 | 124700 | 14381626985 | 4500 | 4505 | 4505 | 4490 | 14619 |
| 478 | 20231219 | 124600 | 14315922265 | 4510 | 4525 | 4530 | 4510 | 4212 |
| 479 | 20231219 | 124500 | 14296894160 | 4530 | 4520 | 4530 | 4515 | 8976 |
| 480 | 20231219 | 124400 | 14256288360 | 4520 | 4515 | 4535 | 4515 | 17030 |
| 481 | 20231219 | 124300 | 14179188150 | 4520 | 4500 | 4520 | 4495 | 10453 |
| 482 | 20231219 | 124200 | 14132049435 | 4495 | 4495 | 4510 | 4495 | 5320 |
| 483 | 20231219 | 124100 | 14108111900 | 4495 | 4500 | 4500 | 4490 | 2115 |
| 484 | 20231219 | 124000 | 14098606545 | 4500 | 4490 | 4500 | 4490 | 5787 |
| 485 | 20231219 | 123900 | 14072601160 | 4490 | 4495 | 4495 | 4490 | 10421 |
| 486 | 20231219 | 123800 | 14025810860 | 4495 | 4490 | 4495 | 4490 | 2362 |
| 487 | 20231219 | 123700 | 14015204070 | 4490 | 4500 | 4500 | 4490 | 8084 |
| 488 | 20231219 | 123600 | 13978877515 | 4500 | 4495 | 4500 | 4490 | 2886 |
| 489 | 20231219 | 123500 | 13965908595 | 4500 | 4495 | 4500 | 4490 | 6985 |
| 490 | 20231219 | 123400 | 13934496580 | 4500 | 4495 | 4500 | 4495 | 3610 |
| 491 | 20231219 | 123300 | 13918263990 | 4495 | 4500 | 4500 | 4490 | 3817 |
| 492 | 20231219 | 123200 | 13901112085 | 4495 | 4495 | 4505 | 4490 | 8757 |
| 493 | 20231219 | 123100 | 13861702115 | 4495 | 4500 | 4505 | 4495 | 5865 |
| 494 | 20231219 | 123000 | 13835330320 | 4500 | 4505 | 4505 | 4495 | 3734 |
| 495 | 20231219 | 122900 | 13818530865 | 4505 | 4510 | 4510 | 4500 | 4578 |
| 496 | 20231219 | 122800 | 13797920570 | 4510 | 4505 | 4515 | 4500 | 12351 |
| 497 | 20231219 | 122700 | 13742231945 | 4505 | 4495 | 4505 | 4495 | 12992 |
| 498 | 20231219 | 122600 | 13683818670 | 4495 | 4500 | 4505 | 4495 | 21155 |
| 499 | 20231219 | 122500 | 13588691870 | 4500 | 4495 | 4510 | 4495 | 3748 |
| 500 | 20231219 | 122400 | 13571817380 | 4495 | 4500 | 4500 | 4490 | 6889 |
| 501 | 20231219 | 122300 | 13540852055 | 4500 | 4520 | 4530 | 4500 | 34751 |
| 502 | 20231219 | 122200 | 13384236155 | 4520 | 4530 | 4530 | 4515 | 4951 |
| 503 | 20231219 | 122100 | 13361851905 | 4530 | 4525 | 4530 | 4515 | 18786 |
| 504 | 20231219 | 122000 | 13276878440 | 4525 | 4520 | 4530 | 4515 | 5780 |
| 505 | 20231219 | 121900 | 13250736805 | 4525 | 4535 | 4540 | 4515 | 43369 |
| 506 | 20231219 | 121800 | 13054439350 | 4535 | 4530 | 4535 | 4530 | 8654 |
| 507 | 20231219 | 121700 | 13015206055 | 4535 | 4540 | 4540 | 4530 | 33120 |
| 508 | 20231219 | 121600 | 12865008250 | 4535 | 4525 | 4540 | 4515 | 31376 |
| 509 | 20231219 | 121500 | 12722911110 | 4525 | 4530 | 4535 | 4515 | 45008 |
| 510 | 20231219 | 121400 | 12519141200 | 4520 | 4500 | 4530 | 4495 | 22151 |
| 511 | 20231219 | 121300 | 12419242645 | 4505 | 4500 | 4505 | 4495 | 3809 |
| 512 | 20231219 | 121200 | 12402106140 | 4495 | 4490 | 4500 | 4485 | 1902 |
| 513 | 20231219 | 121100 | 12393559500 | 4490 | 4490 | 4495 | 4490 | 2455 |
| 514 | 20231219 | 121000 | 12382535810 | 4490 | 4500 | 4500 | 4485 | 12397 |
| 515 | 20231219 | 120900 | 12326852660 | 4500 | 4505 | 4510 | 4500 | 2821 |
| 516 | 20231219 | 120800 | 12314145185 | 4505 | 4510 | 4510 | 4495 | 9475 |
| 517 | 20231219 | 120700 | 12271462690 | 4510 | 4495 | 4510 | 4495 | 4174 |
| 518 | 20231219 | 120600 | 12252674210 | 4495 | 4495 | 4495 | 4485 | 3770 |
| 519 | 20231219 | 120500 | 12235754210 | 4485 | 4490 | 4500 | 4485 | 4432 |
| 520 | 20231219 | 120400 | 12215865380 | 4490 | 4495 | 4500 | 4490 | 5779 |
| 521 | 20231219 | 120300 | 12189911900 | 4495 | 4475 | 4510 | 4475 | 5305 |
| 522 | 20231219 | 120200 | 12166073620 | 4475 | 4475 | 4495 | 4475 | 8416 |
| 523 | 20231219 | 120100 | 12128333275 | 4475 | 4485 | 4495 | 4475 | 15296 |
| 524 | 20231219 | 120000 | 12059764395 | 4485 | 4510 | 4510 | 4480 | 15315 |
| 525 | 20231219 | 115900 | 11990972185 | 4495 | 4485 | 4505 | 4485 | 12243 |
| 526 | 20231219 | 115800 | 11935957710 | 4485 | 4500 | 4505 | 4485 | 6781 |
| 527 | 20231219 | 115700 | 11905481680 | 4500 | 4460 | 4505 | 4460 | 28091 |
| 528 | 20231219 | 115600 | 11779617080 | 4465 | 4480 | 4490 | 4460 | 57300 |
| 529 | 20231219 | 115500 | 11523250830 | 4485 | 4510 | 4515 | 4480 | 28399 |
| 530 | 20231219 | 115400 | 11395444115 | 4510 | 4505 | 4535 | 4505 | 33731 |
| 531 | 20231219 | 115300 | 11243071960 | 4505 | 4500 | 4505 | 4490 | 7683 |
| 532 | 20231219 | 115200 | 11208529980 | 4500 | 4495 | 4500 | 4480 | 33717 |
| 533 | 20231219 | 115100 | 11057238170 | 4495 | 4510 | 4510 | 4485 | 25732 |
| 534 | 20231219 | 115000 | 10941724235 | 4510 | 4495 | 4515 | 4485 | 32901 |
| 535 | 20231219 | 114900 | 10793778945 | 4500 | 4505 | 4510 | 4485 | 38080 |
| 536 | 20231219 | 114800 | 10622525880 | 4505 | 4520 | 4545 | 4500 | 64559 |
| 537 | 20231219 | 114700 | 10330915830 | 4525 | 4520 | 4565 | 4515 | 64188 |
| 538 | 20231219 | 114600 | 10039841215 | 4510 | 4565 | 4570 | 4510 | 132698 |
| 539 | 20231219 | 114500 | 9437731665 | 4565 | 4590 | 4600 | 4540 | 165646 |
| 540 | 20231219 | 114400 | 8680067630 | 4585 | 4550 | 4595 | 4505 | 226746 |
| 541 | 20231219 | 114300 | 7649333065 | 4545 | 4510 | 4570 | 4485 | 326667 |
| 542 | 20231219 | 114200 | 6165656095 | 4505 | 4460 | 4510 | 4455 | 79983 |
| 543 | 20231219 | 114100 | 5806653885 | 4455 | 4460 | 4460 | 4455 | 1216 |
| 544 | 20231219 | 114000 | 5801231555 | 4460 | 4455 | 4465 | 4455 | 1919 |
| 545 | 20231219 | 113900 | 5792673000 | 4455 | 4460 | 4460 | 4455 | 2508 |
| 546 | 20231219 | 113800 | 5781498610 | 4460 | 4460 | 4465 | 4460 | 2689 |
| 547 | 20231219 | 113700 | 5769505140 | 4460 | 4470 | 4470 | 4455 | 4394 |
| 548 | 20231219 | 113600 | 5749884040 | 4465 | 4455 | 4475 | 4455 | 8085 |
| 549 | 20231219 | 113500 | 5713738350 | 4455 | 4455 | 4465 | 4450 | 2746 |
| 550 | 20231219 | 113400 | 5701500410 | 4455 | 4450 | 4455 | 4450 | 3249 |
| 551 | 20231219 | 113300 | 5687033365 | 4450 | 4445 | 4450 | 4445 | 1165 |
| 552 | 20231219 | 113200 | 5681854920 | 4445 | 4445 | 4450 | 4445 | 575 |
| 553 | 20231219 | 113100 | 5679297860 | 4440 | 4440 | 4440 | 4430 | 1652 |
| 554 | 20231219 | 113000 | 5671965870 | 4445 | 4445 | 4445 | 4445 | 141 |
| 555 | 20231219 | 112900 | 5671339125 | 4445 | 4440 | 4445 | 4435 | 2683 |
| 556 | 20231219 | 112800 | 5659437980 | 4440 | 4445 | 4445 | 4440 | 3013 |
| 557 | 20231219 | 112700 | 5646048555 | 4445 | 4450 | 4450 | 4440 | 3260 |
| 558 | 20231219 | 112600 | 5631553640 | 4450 | 4465 | 4470 | 4450 | 11608 |
| 559 | 20231219 | 112500 | 5579757535 | 4465 | 4445 | 4465 | 4445 | 13561 |
| 560 | 20231219 | 112400 | 5519304605 | 4445 | 4450 | 4450 | 4445 | 3429 |
| 561 | 20231219 | 112300 | 5504057700 | 4450 | 4450 | 4460 | 4450 | 3242 |
| 562 | 20231219 | 112200 | 5489620990 | 4450 | 4450 | 4450 | 4445 | 2148 |
| 563 | 20231219 | 112100 | 5480063830 | 4445 | 4435 | 4445 | 4435 | 4383 |
| 564 | 20231219 | 112000 | 5460610795 | 4435 | 4430 | 4440 | 4430 | 11111 |
| 565 | 20231219 | 111900 | 5411354190 | 4430 | 4425 | 4430 | 4425 | 1651 |
| 566 | 20231219 | 111800 | 5404046260 | 4420 | 4425 | 4425 | 4420 | 778 |
| 567 | 20231219 | 111700 | 5400604210 | 4420 | 4405 | 4420 | 4405 | 2616 |
| 568 | 20231219 | 111600 | 5389059035 | 4410 | 4410 | 4415 | 4410 | 2774 |
| 569 | 20231219 | 111500 | 5376825625 | 4415 | 4420 | 4420 | 4405 | 3659 |
| 570 | 20231219 | 111400 | 5360689145 | 4415 | 4420 | 4420 | 4415 | 3249 |
| 571 | 20231219 | 111300 | 5346332860 | 4415 | 4420 | 4420 | 4415 | 786 |
| 572 | 20231219 | 111200 | 5342859240 | 4415 | 4425 | 4425 | 4415 | 1547 |
| 573 | 20231219 | 111100 | 5336022585 | 4425 | 4420 | 4425 | 4420 | 1032 |
| 574 | 20231219 | 111000 | 5331460990 | 4425 | 4420 | 4425 | 4410 | 2997 |
| 575 | 20231219 | 110900 | 5318223135 | 4415 | 4415 | 4415 | 4415 | 1049 |
| 576 | 20231219 | 110800 | 5313591800 | 4420 | 4425 | 4425 | 4420 | 3090 |
| 577 | 20231219 | 110700 | 5299931705 | 4425 | 4430 | 4430 | 4420 | 6136 |
| 578 | 20231219 | 110600 | 5272773060 | 4435 | 4435 | 4440 | 4435 | 7911 |
| 579 | 20231219 | 110500 | 5237687670 | 4435 | 4435 | 4440 | 4435 | 1167 |
| 580 | 20231219 | 110400 | 5232506885 | 4435 | 4440 | 4445 | 4435 | 2872 |
| 581 | 20231219 | 110300 | 5219755300 | 4445 | 4440 | 4450 | 4440 | 2131 |
| 582 | 20231219 | 110200 | 5210284680 | 4440 | 4445 | 4455 | 4430 | 11294 |
| 583 | 20231219 | 110100 | 5160135210 | 4440 | 4450 | 4455 | 4430 | 8862 |
| 584 | 20231219 | 110000 | 5120769655 | 4445 | 4445 | 4450 | 4440 | 7152 |
| 585 | 20231219 | 105900 | 5088997735 | 4450 | 4445 | 4460 | 4445 | 8813 |
| 586 | 20231219 | 105800 | 5049759760 | 4450 | 4440 | 4450 | 4435 | 13592 |
| 587 | 20231219 | 105700 | 4989350495 | 4445 | 4445 | 4475 | 4425 | 23221 |
| 588 | 20231219 | 105600 | 4885921420 | 4445 | 4420 | 4445 | 4420 | 4772 |
| 589 | 20231219 | 105500 | 4864756050 | 4420 | 4420 | 4425 | 4420 | 121 |
| 590 | 20231219 | 105400 | 4864221200 | 4425 | 4410 | 4425 | 4410 | 6410 |
| 591 | 20231219 | 105300 | 4835882385 | 4415 | 4410 | 4415 | 4410 | 1376 |
| 592 | 20231219 | 105200 | 4829810690 | 4410 | 4405 | 4415 | 4405 | 2384 |
| 593 | 20231219 | 105100 | 4819299900 | 4400 | 4405 | 4405 | 4400 | 2193 |
| 594 | 20231219 | 105000 | 4809645685 | 4400 | 4405 | 4405 | 4390 | 10170 |
| 595 | 20231219 | 104900 | 4764977300 | 4405 | 4400 | 4405 | 4400 | 25 |
| 596 | 20231219 | 104800 | 4764867295 | 4400 | 4410 | 4410 | 4400 | 3764 |
| 597 | 20231219 | 104700 | 4748291355 | 4410 | 4405 | 4410 | 4400 | 12618 |
| 598 | 20231219 | 104600 | 4692763105 | 4405 | 4410 | 4410 | 4405 | 969 |
| 599 | 20231219 | 104500 | 4688494045 | 4410 | 4415 | 4415 | 4405 | 5025 |
| 600 | 20231219 | 104400 | 4666343145 | 4415 | 4420 | 4420 | 4415 | 1847 |
| 601 | 20231219 | 104300 | 4658188635 | 4415 | 4420 | 4420 | 4410 | 843 |
| 602 | 20231219 | 104200 | 4654467080 | 4415 | 4425 | 4425 | 4415 | 304 |
| 603 | 20231219 | 104100 | 4653124430 | 4425 | 4425 | 4425 | 4425 | 211 |
| 604 | 20231219 | 104000 | 4652190755 | 4420 | 4420 | 4420 | 4420 | 566 |
| 605 | 20231219 | 103900 | 4649689035 | 4420 | 4420 | 4420 | 4415 | 2260 |
| 606 | 20231219 | 103800 | 4639702280 | 4420 | 4410 | 4420 | 4405 | 3004 |
| 607 | 20231219 | 103700 | 4626453175 | 4405 | 4405 | 4405 | 4400 | 4746 |
| 608 | 20231219 | 103600 | 4605547475 | 4410 | 4415 | 4415 | 4405 | 2276 |
| 609 | 20231219 | 103500 | 4595512720 | 4415 | 4410 | 4415 | 4410 | 1051 |
| 610 | 20231219 | 103400 | 4590876885 | 4410 | 4405 | 4410 | 4405 | 507 |
| 611 | 20231219 | 103300 | 4588641220 | 4405 | 4405 | 4405 | 4405 | 428 |
| 612 | 20231219 | 103200 | 4586755880 | 4405 | 4410 | 4415 | 4405 | 7358 |
| 613 | 20231219 | 103100 | 4554327165 | 4415 | 4415 | 4415 | 4415 | 40 |
| 614 | 20231219 | 103000 | 4554150565 | 4415 | 4420 | 4420 | 4415 | 1135 |
| 615 | 20231219 | 102900 | 4549135850 | 4420 | 4425 | 4425 | 4420 | 961 |
| 616 | 20231219 | 102800 | 4544885695 | 4425 | 4420 | 4425 | 4415 | 4091 |
| 617 | 20231219 | 102700 | 4526820010 | 4420 | 4405 | 4420 | 4405 | 1371 |
| 618 | 20231219 | 102600 | 4520773485 | 4405 | 4415 | 4415 | 4405 | 5918 |
| 619 | 20231219 | 102500 | 4494683780 | 4415 | 4415 | 4415 | 4415 | 1899 |
| 620 | 20231219 | 102400 | 4486299695 | 4415 | 4425 | 4425 | 4415 | 380 |
| 621 | 20231219 | 102300 | 4484621045 | 4425 | 4420 | 4425 | 4415 | 913 |
| 622 | 20231219 | 102200 | 4480588185 | 4420 | 4430 | 4430 | 4420 | 6387 |
| 623 | 20231219 | 102100 | 4452352335 | 4430 | 4435 | 4435 | 4425 | 3213 |
| 624 | 20231219 | 102000 | 4438111035 | 4435 | 4435 | 4440 | 4430 | 6750 |
| 625 | 20231219 | 101900 | 4408163040 | 4430 | 4425 | 4430 | 4425 | 2182 |
| 626 | 20231219 | 101800 | 4398505390 | 4425 | 4425 | 4430 | 4425 | 2359 |
| 627 | 20231219 | 101700 | 4388061460 | 4420 | 4415 | 4420 | 4415 | 718 |
| 628 | 20231219 | 101600 | 4384888050 | 4415 | 4425 | 4425 | 4415 | 1744 |
| 629 | 20231219 | 101500 | 4377184480 | 4430 | 4435 | 4435 | 4430 | 2077 |
| 630 | 20231219 | 101400 | 4367975170 | 4435 | 4425 | 4435 | 4425 | 5680 |
| 631 | 20231219 | 101300 | 4342798635 | 4420 | 4420 | 4420 | 4415 | 1806 |
| 632 | 20231219 | 101200 | 4334816915 | 4410 | 4405 | 4420 | 4405 | 6565 |
| 633 | 20231219 | 101100 | 4305845040 | 4400 | 4385 | 4400 | 4385 | 2697 |
| 634 | 20231219 | 101000 | 4293999985 | 4385 | 4390 | 4390 | 4385 | 3352 |
| 635 | 20231219 | 100900 | 4279288880 | 4385 | 4405 | 4405 | 4385 | 13044 |
| 636 | 20231219 | 100800 | 4222020645 | 4405 | 4405 | 4405 | 4395 | 2251 |
| 637 | 20231219 | 100700 | 4212118030 | 4400 | 4405 | 4405 | 4400 | 4098 |
| 638 | 20231219 | 100600 | 4194084940 | 4400 | 4410 | 4410 | 4400 | 8165 |
| 639 | 20231219 | 100500 | 4158138575 | 4415 | 4415 | 4425 | 4405 | 5997 |
| 640 | 20231219 | 100400 | 4131643795 | 4415 | 4405 | 4415 | 4400 | 3788 |
| 641 | 20231219 | 100300 | 4114954555 | 4410 | 4420 | 4420 | 4400 | 6426 |
| 642 | 20231219 | 100200 | 4086644985 | 4420 | 4420 | 4420 | 4405 | 9435 |
| 643 | 20231219 | 100100 | 4045054095 | 4420 | 4420 | 4430 | 4410 | 8996 |
| 644 | 20231219 | 100000 | 4005315095 | 4430 | 4430 | 4435 | 4420 | 11166 |
| 645 | 20231219 | 095900 | 3955875395 | 4435 | 4435 | 4440 | 4430 | 7240 |
| 646 | 20231219 | 095800 | 3923783700 | 4440 | 4440 | 4440 | 4435 | 7214 |
| 647 | 20231219 | 095700 | 3891765595 | 4445 | 4445 | 4450 | 4440 | 2477 |
| 648 | 20231219 | 095600 | 3880750470 | 4445 | 4445 | 4450 | 4440 | 4003 |
| 649 | 20231219 | 095500 | 3862968355 | 4445 | 4455 | 4455 | 4445 | 11093 |
| 650 | 20231219 | 095400 | 3813601765 | 4455 | 4470 | 4470 | 4455 | 9983 |
| 651 | 20231219 | 095300 | 3769054345 | 4465 | 4475 | 4475 | 4465 | 4963 |
| 652 | 20231219 | 095200 | 3746868285 | 4480 | 4485 | 4485 | 4465 | 3151 |
| 653 | 20231219 | 095100 | 3732749135 | 4485 | 4460 | 4485 | 4455 | 21099 |
| 654 | 20231219 | 095000 | 3638456845 | 4460 | 4470 | 4470 | 4450 | 18973 |
| 655 | 20231219 | 094900 | 3553849470 | 4465 | 4465 | 4470 | 4460 | 11136 |
| 656 | 20231219 | 094800 | 3504111985 | 4460 | 4470 | 4480 | 4460 | 7996 |
| 657 | 20231219 | 094700 | 3468355475 | 4470 | 4480 | 4480 | 4460 | 7921 |
| 658 | 20231219 | 094600 | 3432963350 | 4475 | 4480 | 4485 | 4470 | 39971 |
| 659 | 20231219 | 094500 | 3253913805 | 4480 | 4475 | 4485 | 4475 | 12113 |
| 660 | 20231219 | 094400 | 3199644575 | 4480 | 4465 | 4480 | 4455 | 15724 |
| 661 | 20231219 | 094300 | 3129397780 | 4465 | 4450 | 4465 | 4435 | 20021 |
| 662 | 20231219 | 094200 | 3040360045 | 4450 | 4455 | 4455 | 4445 | 17409 |
| 663 | 20231219 | 094100 | 2962889575 | 4450 | 4465 | 4465 | 4450 | 5161 |
| 664 | 20231219 | 094000 | 2939891105 | 4465 | 4460 | 4465 | 4450 | 13239 |
| 665 | 20231219 | 093900 | 2880871085 | 4465 | 4470 | 4475 | 4465 | 11300 |
| 666 | 20231219 | 093800 | 2830363395 | 4470 | 4480 | 4485 | 4460 | 16989 |
| 667 | 20231219 | 093700 | 2754353575 | 4480 | 4470 | 4485 | 4470 | 11303 |
| 668 | 20231219 | 093600 | 2703730585 | 4470 | 4470 | 4480 | 4465 | 10945 |
| 669 | 20231219 | 093500 | 2654775715 | 4470 | 4480 | 4490 | 4470 | 48723 |
| 670 | 20231219 | 093400 | 2436528200 | 4480 | 4450 | 4480 | 4450 | 25174 |
| 671 | 20231219 | 093300 | 2324118875 | 4455 | 4430 | 4460 | 4425 | 6844 |
| 672 | 20231219 | 093200 | 2293699820 | 4425 | 4420 | 4425 | 4410 | 10915 |
| 673 | 20231219 | 093100 | 2245494110 | 4425 | 4425 | 4425 | 4420 | 2666 |
| 674 | 20231219 | 093000 | 2233697085 | 4425 | 4435 | 4435 | 4415 | 10978 |
| 675 | 20231219 | 092900 | 2185127195 | 4435 | 4425 | 4460 | 4425 | 15134 |
| 676 | 20231219 | 092800 | 2117913420 | 4420 | 4420 | 4425 | 4415 | 4031 |
| 677 | 20231219 | 092700 | 2100096580 | 4420 | 4425 | 4425 | 4415 | 10426 |
| 678 | 20231219 | 092600 | 2054011285 | 4430 | 4425 | 4435 | 4425 | 4341 |
| 679 | 20231219 | 092500 | 2034789200 | 4430 | 4445 | 4445 | 4425 | 5227 |
| 680 | 20231219 | 092400 | 2011592545 | 4445 | 4440 | 4450 | 4420 | 15351 |
| 681 | 20231219 | 092300 | 1943528440 | 4440 | 4455 | 4455 | 4440 | 9564 |
| 682 | 20231219 | 092200 | 1900999785 | 4460 | 4460 | 4465 | 4450 | 10468 |
| 683 | 20231219 | 092100 | 1854303615 | 4460 | 4450 | 4480 | 4450 | 40155 |
| 684 | 20231219 | 092000 | 1674939000 | 4450 | 4445 | 4460 | 4430 | 29766 |
| 685 | 20231219 | 091900 | 1542479555 | 4445 | 4375 | 4445 | 4375 | 16962 |
| 686 | 20231219 | 091800 | 1467587775 | 4375 | 4385 | 4390 | 4375 | 3054 |
| 687 | 20231219 | 091700 | 1454208205 | 4380 | 4365 | 4385 | 4365 | 3447 |
| 688 | 20231219 | 091600 | 1439133915 | 4370 | 4350 | 4370 | 4345 | 10115 |
| 689 | 20231219 | 091500 | 1395092255 | 4350 | 4345 | 4360 | 4345 | 3049 |
| 690 | 20231219 | 091400 | 1381829260 | 4345 | 4365 | 4365 | 4345 | 9760 |
| 691 | 20231219 | 091300 | 1339343360 | 4370 | 4370 | 4385 | 4360 | 5947 |
| 692 | 20231219 | 091200 | 1313378555 | 4370 | 4350 | 4370 | 4350 | 7718 |
| 693 | 20231219 | 091100 | 1279757540 | 4355 | 4400 | 4400 | 4350 | 17725 |
| 694 | 20231219 | 091000 | 1202195320 | 4400 | 4400 | 4415 | 4385 | 4473 |
| 695 | 20231219 | 090900 | 1182550725 | 4400 | 4410 | 4420 | 4395 | 8186 |
| 696 | 20231219 | 090800 | 1146458625 | 4410 | 4390 | 4410 | 4380 | 12418 |
| 697 | 20231219 | 090700 | 1091931730 | 4395 | 4420 | 4425 | 4390 | 10161 |
| 698 | 20231219 | 090600 | 1047188935 | 4425 | 4405 | 4425 | 4395 | 17579 |
| 699 | 20231219 | 090500 | 969654065 | 4400 | 4325 | 4405 | 4300 | 41347 |
| 700 | 20231219 | 090400 | 789974535 | 4325 | 4365 | 4370 | 4320 | 26865 |
| 701 | 20231219 | 090300 | 673385390 | 4350 | 4385 | 4390 | 4345 | 43087 |
| 702 | 20231219 | 090200 | 485320010 | 4390 | 4420 | 4420 | 4380 | 42500 |
| 703 | 20231219 | 090100 | 298276525 | 4425 | 4430 | 4435 | 4415 | 23102 |
| 704 | 20231219 | 090000 | 196063410 | 4435 | 4430 | 4440 | 4420 | 44259 |