28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 183300 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 13931 |
| 3 | 20231220 | 183200 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 4 | 20231220 | 183100 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 5 | 20231220 | 183000 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 6 | 20231220 | 182900 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 7 | 20231220 | 182800 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 8 | 20231220 | 182700 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 9 | 20231220 | 182600 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 10 | 20231220 | 182500 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 11 | 20231220 | 182400 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 12 | 20231220 | 182300 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 13 | 20231220 | 182200 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 14 | 20231220 | 182100 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 15 | 20231220 | 182000 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 16 | 20231220 | 181900 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 17 | 20231220 | 181800 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 18 | 20231220 | 181700 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 19 | 20231220 | 181600 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 20 | 20231220 | 181500 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 21 | 20231220 | 181400 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 22 | 20231220 | 181300 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 23 | 20231220 | 181200 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 24 | 20231220 | 181100 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 25 | 20231220 | 181000 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 26 | 20231220 | 180900 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 27 | 20231220 | 180800 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 28 | 20231220 | 180700 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 29 | 20231220 | 180600 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 30 | 20231220 | 180500 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 31 | 20231220 | 180400 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 32 | 20231220 | 180300 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 13931 |
| 33 | 20231220 | 180200 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 34 | 20231220 | 180100 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 35 | 20231220 | 180000 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 36 | 20231220 | 175900 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 37 | 20231220 | 175800 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 38 | 20231220 | 175700 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 39 | 20231220 | 175600 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 40 | 20231220 | 175500 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 41 | 20231220 | 175400 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 42 | 20231220 | 175300 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 43 | 20231220 | 175200 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 44 | 20231220 | 175100 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 45 | 20231220 | 175000 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 46 | 20231220 | 174900 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 47 | 20231220 | 174800 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 48 | 20231220 | 174700 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 49 | 20231220 | 174600 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 50 | 20231220 | 174500 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 51 | 20231220 | 174400 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 52 | 20231220 | 174300 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 53 | 20231220 | 174200 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 54 | 20231220 | 174100 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 55 | 20231220 | 174000 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 56 | 20231220 | 173900 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 57 | 20231220 | 173800 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 58 | 20231220 | 173700 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 59 | 20231220 | 173600 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 60 | 20231220 | 173500 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 61 | 20231220 | 173400 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 62 | 20231220 | 173300 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 13931 |
| 63 | 20231220 | 173200 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 64 | 20231220 | 173100 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 65 | 20231220 | 173000 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 66 | 20231220 | 172900 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 67 | 20231220 | 172800 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 68 | 20231220 | 172700 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 69 | 20231220 | 172600 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 70 | 20231220 | 172500 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 71 | 20231220 | 172400 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 72 | 20231220 | 172300 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 73 | 20231220 | 172200 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 74 | 20231220 | 172100 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 75 | 20231220 | 172000 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 76 | 20231220 | 171900 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 77 | 20231220 | 171800 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 78 | 20231220 | 171700 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 79 | 20231220 | 171600 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 80 | 20231220 | 171500 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 81 | 20231220 | 171400 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 82 | 20231220 | 171300 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 83 | 20231220 | 171200 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 84 | 20231220 | 171100 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 85 | 20231220 | 171000 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 86 | 20231220 | 170900 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 87 | 20231220 | 170800 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 88 | 20231220 | 170700 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 89 | 20231220 | 170600 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 90 | 20231220 | 170500 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 91 | 20231220 | 170400 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 92 | 20231220 | 170300 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 13931 |
| 93 | 20231220 | 170200 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 94 | 20231220 | 170100 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 95 | 20231220 | 170000 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 96 | 20231220 | 165900 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 97 | 20231220 | 165800 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 98 | 20231220 | 165700 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 99 | 20231220 | 165600 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 100 | 20231220 | 165500 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 101 | 20231220 | 165400 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 102 | 20231220 | 165300 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 103 | 20231220 | 165200 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 104 | 20231220 | 165100 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 105 | 20231220 | 165000 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 106 | 20231220 | 164900 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 107 | 20231220 | 164800 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 108 | 20231220 | 164700 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 109 | 20231220 | 164600 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 110 | 20231220 | 164500 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 111 | 20231220 | 164400 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 112 | 20231220 | 164300 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 113 | 20231220 | 164200 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 114 | 20231220 | 164100 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 115 | 20231220 | 164000 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 116 | 20231220 | 163900 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 117 | 20231220 | 163800 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 118 | 20231220 | 163700 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 119 | 20231220 | 163600 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 120 | 20231220 | 163500 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 121 | 20231220 | 163400 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 122 | 20231220 | 163300 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 13931 |
| 123 | 20231220 | 163200 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 124 | 20231220 | 163100 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 125 | 20231220 | 163000 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 126 | 20231220 | 162900 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 127 | 20231220 | 162800 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 128 | 20231220 | 162700 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 129 | 20231220 | 162600 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 130 | 20231220 | 162500 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 131 | 20231220 | 162400 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 132 | 20231220 | 162300 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 133 | 20231220 | 162200 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 134 | 20231220 | 162100 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 135 | 20231220 | 162000 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 136 | 20231220 | 161900 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 137 | 20231220 | 161800 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 138 | 20231220 | 161700 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 139 | 20231220 | 161600 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 140 | 20231220 | 161500 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 141 | 20231220 | 161400 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 142 | 20231220 | 161300 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 143 | 20231220 | 161200 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 144 | 20231220 | 161100 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 145 | 20231220 | 161000 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 146 | 20231220 | 160900 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 147 | 20231220 | 160800 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 148 | 20231220 | 160700 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 149 | 20231220 | 160600 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 150 | 20231220 | 160500 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 151 | 20231220 | 160400 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 152 | 20231220 | 160300 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 13931 |
| 153 | 20231220 | 160200 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 154 | 20231220 | 160100 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 155 | 20231220 | 160000 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 156 | 20231220 | 155900 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 157 | 20231220 | 155800 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 158 | 20231220 | 155700 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 159 | 20231220 | 155600 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 160 | 20231220 | 155500 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 161 | 20231220 | 155400 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 162 | 20231220 | 155300 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 163 | 20231220 | 155200 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 164 | 20231220 | 155100 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 165 | 20231220 | 155000 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 166 | 20231220 | 154900 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 167 | 20231220 | 154800 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 168 | 20231220 | 154700 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 169 | 20231220 | 154600 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 170 | 20231220 | 154500 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 171 | 20231220 | 154400 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 172 | 20231220 | 154300 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 173 | 20231220 | 154200 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 174 | 20231220 | 154100 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 175 | 20231220 | 154000 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 176 | 20231220 | 153900 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 177 | 20231220 | 153800 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 178 | 20231220 | 153700 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 179 | 20231220 | 153600 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 180 | 20231220 | 153500 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 181 | 20231220 | 153400 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 182 | 20231220 | 153300 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 13931 |
| 183 | 20231220 | 153200 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 184 | 20231220 | 153100 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 185 | 20231220 | 153000 | 4041473425 | 3650 | 3650 | 3650 | 3650 | 13931 |
| 186 | 20231220 | 152900 | 3990625275 | 3645 | 3645 | 3645 | 3645 | 0 |
| 187 | 20231220 | 152800 | 3990625275 | 3645 | 3645 | 3645 | 3645 | 0 |
| 188 | 20231220 | 152700 | 3990625275 | 3645 | 3645 | 3645 | 3645 | 0 |
| 189 | 20231220 | 152600 | 3990625275 | 3645 | 3645 | 3645 | 3645 | 0 |
| 190 | 20231220 | 152500 | 3990625275 | 3645 | 3645 | 3645 | 3645 | 0 |
| 191 | 20231220 | 152400 | 3990625275 | 3645 | 3645 | 3645 | 3645 | 0 |
| 192 | 20231220 | 152300 | 3990625275 | 3645 | 3645 | 3645 | 3645 | 0 |
| 193 | 20231220 | 152200 | 3990625275 | 3645 | 3645 | 3645 | 3645 | 0 |
| 194 | 20231220 | 152100 | 3990625275 | 3645 | 3645 | 3645 | 3645 | 0 |
| 195 | 20231220 | 152000 | 3990625275 | 3645 | 3645 | 3645 | 3645 | 0 |
| 196 | 20231220 | 151900 | 3990625275 | 3645 | 3640 | 3645 | 3630 | 2453 |
| 197 | 20231220 | 151800 | 3981703585 | 3640 | 3640 | 3640 | 3630 | 4427 |
| 198 | 20231220 | 151700 | 3965609660 | 3640 | 3650 | 3650 | 3640 | 59 |
| 199 | 20231220 | 151600 | 3965394490 | 3650 | 3640 | 3650 | 3635 | 1820 |
| 200 | 20231220 | 151500 | 3958765035 | 3640 | 3635 | 3640 | 3635 | 117 |
| 201 | 20231220 | 151400 | 3958339545 | 3635 | 3630 | 3635 | 3630 | 552 |
| 202 | 20231220 | 151300 | 3956335540 | 3635 | 3635 | 3640 | 3635 | 1048 |
| 203 | 20231220 | 151200 | 3952524560 | 3635 | 3635 | 3635 | 3635 | 1001 |
| 204 | 20231220 | 151100 | 3948885925 | 3635 | 3635 | 3635 | 3635 | 1 |
| 205 | 20231220 | 151000 | 3948882290 | 3640 | 3640 | 3640 | 3640 | 658 |
| 206 | 20231220 | 150900 | 3946487170 | 3640 | 3650 | 3650 | 3640 | 501 |
| 207 | 20231220 | 150800 | 3944658530 | 3640 | 3640 | 3640 | 3640 | 3 |
| 208 | 20231220 | 150700 | 3944647610 | 3650 | 3640 | 3650 | 3640 | 337 |
| 209 | 20231220 | 150600 | 3943419720 | 3635 | 3640 | 3640 | 3635 | 4145 |
| 210 | 20231220 | 150500 | 3928341225 | 3640 | 3640 | 3640 | 3640 | 1 |
| 211 | 20231220 | 150400 | 3928337585 | 3640 | 3640 | 3650 | 3640 | 5221 |
| 212 | 20231220 | 150300 | 3909330965 | 3640 | 3650 | 3650 | 3640 | 6932 |
| 213 | 20231220 | 150200 | 3884072615 | 3650 | 3650 | 3650 | 3645 | 369 |
| 214 | 20231220 | 150100 | 3882725775 | 3650 | 3650 | 3655 | 3650 | 2208 |
| 215 | 20231220 | 150000 | 3874664610 | 3650 | 3650 | 3650 | 3645 | 178 |
| 216 | 20231220 | 145900 | 3874014950 | 3650 | 3650 | 3650 | 3645 | 5318 |
| 217 | 20231220 | 145800 | 3854604300 | 3650 | 3650 | 3655 | 3650 | 5586 |
| 218 | 20231220 | 145700 | 3834214860 | 3650 | 3650 | 3650 | 3645 | 151 |
| 219 | 20231220 | 145600 | 3833664210 | 3650 | 3650 | 3650 | 3650 | 2 |
| 220 | 20231220 | 145500 | 3833656910 | 3655 | 3655 | 3655 | 3655 | 110 |
| 221 | 20231220 | 145400 | 3833254860 | 3640 | 3655 | 3655 | 3640 | 7002 |
| 222 | 20231220 | 145300 | 3807767550 | 3655 | 3655 | 3655 | 3655 | 2 |
| 223 | 20231220 | 145200 | 3807760240 | 3655 | 3650 | 3655 | 3650 | 787 |
| 224 | 20231220 | 145100 | 3804883795 | 3655 | 3655 | 3655 | 3655 | 2 |
| 225 | 20231220 | 145000 | 3804876485 | 3655 | 3655 | 3655 | 3655 | 0 |
| 226 | 20231220 | 144900 | 3804876485 | 3655 | 3655 | 3655 | 3655 | 2010 |
| 227 | 20231220 | 144800 | 3797529935 | 3655 | 3655 | 3655 | 3650 | 794 |
| 228 | 20231220 | 144700 | 3794628025 | 3655 | 3655 | 3655 | 3655 | 1030 |
| 229 | 20231220 | 144600 | 3790863375 | 3655 | 3650 | 3655 | 3650 | 2071 |
| 230 | 20231220 | 144500 | 3783303715 | 3645 | 3650 | 3650 | 3645 | 761 |
| 231 | 20231220 | 144400 | 3780526115 | 3650 | 3650 | 3650 | 3650 | 2 |
| 232 | 20231220 | 144300 | 3780518815 | 3655 | 3655 | 3655 | 3650 | 110 |
| 233 | 20231220 | 144200 | 3780116855 | 3655 | 3640 | 3655 | 3635 | 5925 |
| 234 | 20231220 | 144100 | 3758523135 | 3650 | 3645 | 3655 | 3645 | 3579 |
| 235 | 20231220 | 144000 | 3745463675 | 3640 | 3640 | 3640 | 3640 | 541 |
| 236 | 20231220 | 143900 | 3743494435 | 3640 | 3635 | 3640 | 3635 | 1027 |
| 237 | 20231220 | 143800 | 3739761245 | 3640 | 3635 | 3640 | 3635 | 3101 |
| 238 | 20231220 | 143700 | 3728477160 | 3635 | 3635 | 3635 | 3635 | 52 |
| 239 | 20231220 | 143600 | 3728288140 | 3635 | 3630 | 3635 | 3630 | 1202 |
| 240 | 20231220 | 143500 | 3723919260 | 3625 | 3635 | 3635 | 3625 | 132 |
| 241 | 20231220 | 143400 | 3723439750 | 3630 | 3640 | 3640 | 3630 | 109 |
| 242 | 20231220 | 143300 | 3723044070 | 3640 | 3640 | 3640 | 3640 | 11 |
| 243 | 20231220 | 143200 | 3723004030 | 3640 | 3630 | 3640 | 3630 | 1010 |
| 244 | 20231220 | 143100 | 3719336765 | 3630 | 3630 | 3630 | 3630 | 1 |
| 245 | 20231220 | 143000 | 3719333135 | 3630 | 3630 | 3635 | 3630 | 2190 |
| 246 | 20231220 | 142900 | 3711383420 | 3630 | 3630 | 3630 | 3630 | 3 |
| 247 | 20231220 | 142800 | 3711372530 | 3630 | 3630 | 3630 | 3630 | 1921 |
| 248 | 20231220 | 142700 | 3704399300 | 3630 | 3630 | 3630 | 3630 | 33 |
| 249 | 20231220 | 142600 | 3704279510 | 3630 | 3630 | 3630 | 3630 | 1 |
| 250 | 20231220 | 142500 | 3704275880 | 3630 | 3625 | 3630 | 3625 | 155 |
| 251 | 20231220 | 142400 | 3703713730 | 3630 | 3630 | 3630 | 3625 | 189 |
| 252 | 20231220 | 142300 | 3703027910 | 3630 | 3630 | 3630 | 3630 | 2 |
| 253 | 20231220 | 142200 | 3703020650 | 3630 | 3630 | 3630 | 3630 | 1 |
| 254 | 20231220 | 142100 | 3703017020 | 3630 | 3625 | 3630 | 3625 | 4090 |
| 255 | 20231220 | 142000 | 3688190270 | 3625 | 3625 | 3625 | 3625 | 2 |
| 256 | 20231220 | 141900 | 3688183020 | 3625 | 3625 | 3625 | 3620 | 1316 |
| 257 | 20231220 | 141800 | 3683413155 | 3625 | 3625 | 3625 | 3625 | 26 |
| 258 | 20231220 | 141700 | 3683318905 | 3625 | 3625 | 3625 | 3625 | 23 |
| 259 | 20231220 | 141600 | 3683235530 | 3625 | 3625 | 3625 | 3625 | 2 |
| 260 | 20231220 | 141500 | 3683228280 | 3625 | 3625 | 3625 | 3625 | 20 |
| 261 | 20231220 | 141400 | 3683155780 | 3625 | 3625 | 3625 | 3625 | 1352 |
| 262 | 20231220 | 141300 | 3678254780 | 3630 | 3630 | 3630 | 3630 | 102 |
| 263 | 20231220 | 141200 | 3677884520 | 3630 | 3630 | 3630 | 3630 | 110 |
| 264 | 20231220 | 141100 | 3677485220 | 3630 | 3630 | 3630 | 3630 | 303 |
| 265 | 20231220 | 141000 | 3676385330 | 3630 | 3630 | 3630 | 3630 | 13 |
| 266 | 20231220 | 140900 | 3676338140 | 3630 | 3635 | 3635 | 3630 | 448 |
| 267 | 20231220 | 140800 | 3674711605 | 3630 | 3625 | 3630 | 3625 | 4114 |
| 268 | 20231220 | 140700 | 3659777950 | 3620 | 3615 | 3620 | 3615 | 4465 |
| 269 | 20231220 | 140600 | 3643618205 | 3615 | 3615 | 3615 | 3615 | 450 |
| 270 | 20231220 | 140500 | 3641991455 | 3615 | 3615 | 3615 | 3615 | 1344 |
| 271 | 20231220 | 140400 | 3637132895 | 3615 | 3615 | 3615 | 3615 | 791 |
| 272 | 20231220 | 140300 | 3634273430 | 3615 | 3615 | 3615 | 3615 | 103 |
| 273 | 20231220 | 140200 | 3633901085 | 3615 | 3610 | 3615 | 3610 | 1522 |
| 274 | 20231220 | 140100 | 3628404970 | 3615 | 3615 | 3615 | 3615 | 201 |
| 275 | 20231220 | 140000 | 3627678355 | 3615 | 3615 | 3615 | 3615 | 100 |
| 276 | 20231220 | 135900 | 3627316855 | 3610 | 3615 | 3615 | 3610 | 788 |
| 277 | 20231220 | 135800 | 3624468835 | 3615 | 3615 | 3615 | 3615 | 378 |
| 278 | 20231220 | 135700 | 3623102365 | 3615 | 3615 | 3615 | 3615 | 2 |
| 279 | 20231220 | 135600 | 3623095135 | 3615 | 3615 | 3615 | 3615 | 13 |
| 280 | 20231220 | 135500 | 3623048140 | 3615 | 3615 | 3620 | 3615 | 7153 |
| 281 | 20231220 | 135400 | 3597189545 | 3615 | 3615 | 3615 | 3615 | 31 |
| 282 | 20231220 | 135300 | 3597077480 | 3615 | 3610 | 3615 | 3610 | 210 |
| 283 | 20231220 | 135200 | 3596319330 | 3610 | 3605 | 3610 | 3605 | 10464 |
| 284 | 20231220 | 135100 | 3558568175 | 3605 | 3605 | 3605 | 3605 | 1 |
| 285 | 20231220 | 135000 | 3558564570 | 3605 | 3605 | 3605 | 3605 | 3993 |
| 286 | 20231220 | 134900 | 3544169805 | 3605 | 3605 | 3605 | 3605 | 500 |
| 287 | 20231220 | 134800 | 3542367305 | 3610 | 3610 | 3610 | 3610 | 730 |
| 288 | 20231220 | 134700 | 3539732005 | 3605 | 3610 | 3610 | 3605 | 313 |
| 289 | 20231220 | 134600 | 3538603575 | 3605 | 3610 | 3610 | 3605 | 204 |
| 290 | 20231220 | 134500 | 3537868145 | 3610 | 3610 | 3610 | 3600 | 5303 |
| 291 | 20231220 | 134400 | 3518726335 | 3610 | 3600 | 3610 | 3600 | 159 |
| 292 | 20231220 | 134300 | 3518153845 | 3600 | 3610 | 3610 | 3600 | 20000 |
| 293 | 20231220 | 134200 | 3446046405 | 3615 | 3615 | 3615 | 3615 | 1 |
| 294 | 20231220 | 134100 | 3446042790 | 3615 | 3615 | 3615 | 3615 | 11 |
| 295 | 20231220 | 134000 | 3446003025 | 3615 | 3615 | 3615 | 3615 | 2 |
| 296 | 20231220 | 133900 | 3445995795 | 3615 | 3615 | 3615 | 3615 | 1 |
| 297 | 20231220 | 133800 | 3445992180 | 3615 | 3615 | 3615 | 3615 | 1340 |
| 298 | 20231220 | 133700 | 3441148080 | 3615 | 3615 | 3615 | 3615 | 1 |
| 299 | 20231220 | 133600 | 3441144465 | 3615 | 3615 | 3615 | 3615 | 2 |
| 300 | 20231220 | 133500 | 3441137235 | 3615 | 3615 | 3615 | 3610 | 395 |
| 301 | 20231220 | 133400 | 3439711180 | 3615 | 3615 | 3615 | 3615 | 2 |
| 302 | 20231220 | 133300 | 3439703950 | 3615 | 3615 | 3615 | 3615 | 328 |
| 303 | 20231220 | 133200 | 3438518230 | 3615 | 3615 | 3615 | 3615 | 10 |
| 304 | 20231220 | 133100 | 3438482080 | 3615 | 3615 | 3615 | 3615 | 3 |
| 305 | 20231220 | 133000 | 3438471235 | 3615 | 3615 | 3615 | 3615 | 4 |
| 306 | 20231220 | 132900 | 3438456775 | 3615 | 3615 | 3615 | 3615 | 351 |
| 307 | 20231220 | 132800 | 3437187910 | 3615 | 3615 | 3615 | 3610 | 1011 |
| 308 | 20231220 | 132700 | 3433538145 | 3610 | 3610 | 3610 | 3610 | 0 |
| 309 | 20231220 | 132600 | 3433538145 | 3610 | 3610 | 3610 | 3610 | 450 |
| 310 | 20231220 | 132500 | 3431913645 | 3610 | 3610 | 3615 | 3610 | 794 |
| 311 | 20231220 | 132400 | 3429047260 | 3615 | 3615 | 3615 | 3615 | 64 |
| 312 | 20231220 | 132300 | 3428815900 | 3615 | 3615 | 3615 | 3615 | 613 |
| 313 | 20231220 | 132200 | 3426599905 | 3615 | 3615 | 3615 | 3615 | 9 |
| 314 | 20231220 | 132100 | 3426567370 | 3615 | 3615 | 3615 | 3615 | 4 |
| 315 | 20231220 | 132000 | 3426552910 | 3615 | 3620 | 3620 | 3615 | 2433 |
| 316 | 20231220 | 131900 | 3417745505 | 3615 | 3605 | 3615 | 3605 | 7239 |
| 317 | 20231220 | 131800 | 3391611795 | 3610 | 3610 | 3610 | 3610 | 1 |
| 318 | 20231220 | 131700 | 3391608185 | 3610 | 3605 | 3610 | 3605 | 2 |
| 319 | 20231220 | 131600 | 3391600970 | 3610 | 3610 | 3610 | 3610 | 19 |
| 320 | 20231220 | 131500 | 3391532380 | 3610 | 3610 | 3610 | 3610 | 30 |
| 321 | 20231220 | 131400 | 3391424080 | 3605 | 3615 | 3615 | 3605 | 9077 |
| 322 | 20231220 | 131300 | 3358659000 | 3615 | 3615 | 3615 | 3615 | 3998 |
| 323 | 20231220 | 131200 | 3344206230 | 3615 | 3615 | 3615 | 3615 | 251 |
| 324 | 20231220 | 131100 | 3343298865 | 3615 | 3615 | 3615 | 3615 | 3695 |
| 325 | 20231220 | 131000 | 3329941440 | 3615 | 3610 | 3615 | 3610 | 2068 |
| 326 | 20231220 | 130900 | 3322475895 | 3610 | 3610 | 3610 | 3610 | 102 |
| 327 | 20231220 | 130800 | 3322107675 | 3610 | 3605 | 3610 | 3605 | 302 |
| 328 | 20231220 | 130700 | 3321017555 | 3605 | 3605 | 3605 | 3605 | 717 |
| 329 | 20231220 | 130600 | 3318432770 | 3605 | 3605 | 3605 | 3605 | 292 |
| 330 | 20231220 | 130500 | 3317380110 | 3605 | 3605 | 3605 | 3605 | 2044 |
| 331 | 20231220 | 130400 | 3310011490 | 3615 | 3615 | 3615 | 3615 | 10 |
| 332 | 20231220 | 130300 | 3309975340 | 3615 | 3615 | 3615 | 3615 | 2 |
| 333 | 20231220 | 130200 | 3309968110 | 3615 | 3615 | 3615 | 3615 | 5 |
| 334 | 20231220 | 130100 | 3309950035 | 3600 | 3620 | 3620 | 3600 | 20028 |
| 335 | 20231220 | 130000 | 3237790535 | 3620 | 3620 | 3620 | 3620 | 359 |
| 336 | 20231220 | 125900 | 3236490955 | 3625 | 3625 | 3625 | 3625 | 1 |
| 337 | 20231220 | 125800 | 3236487330 | 3625 | 3620 | 3625 | 3620 | 10211 |
| 338 | 20231220 | 125700 | 3199523170 | 3615 | 3620 | 3620 | 3615 | 962 |
| 339 | 20231220 | 125600 | 3196041540 | 3620 | 3620 | 3620 | 3620 | 2 |
| 340 | 20231220 | 125500 | 3196034300 | 3620 | 3620 | 3620 | 3620 | 15329 |
| 341 | 20231220 | 125400 | 3140543320 | 3620 | 3620 | 3620 | 3620 | 11 |
| 342 | 20231220 | 125300 | 3140503500 | 3620 | 3615 | 3620 | 3615 | 4174 |
| 343 | 20231220 | 125200 | 3125393940 | 3610 | 3610 | 3610 | 3610 | 1 |
| 344 | 20231220 | 125100 | 3125390330 | 3615 | 3615 | 3615 | 3615 | 11 |
| 345 | 20231220 | 125000 | 3125350565 | 3615 | 3615 | 3615 | 3615 | 3 |
| 346 | 20231220 | 124900 | 3125339720 | 3615 | 3615 | 3615 | 3615 | 8 |
| 347 | 20231220 | 124800 | 3125310800 | 3615 | 3615 | 3615 | 3615 | 1541 |
| 348 | 20231220 | 124700 | 3119740085 | 3615 | 3615 | 3615 | 3615 | 1 |
| 349 | 20231220 | 124600 | 3119736470 | 3615 | 3615 | 3615 | 3615 | 2 |
| 350 | 20231220 | 124500 | 3119729240 | 3615 | 3615 | 3615 | 3615 | 482 |
| 351 | 20231220 | 124400 | 3117986810 | 3610 | 3615 | 3615 | 3610 | 211 |
| 352 | 20231220 | 124300 | 3117225090 | 3615 | 3615 | 3615 | 3615 | 1 |
| 353 | 20231220 | 124200 | 3117221475 | 3615 | 3615 | 3615 | 3615 | 11 |
| 354 | 20231220 | 124100 | 3117181710 | 3615 | 3615 | 3615 | 3615 | 1 |
| 355 | 20231220 | 124000 | 3117178095 | 3615 | 3615 | 3615 | 3615 | 2 |
| 356 | 20231220 | 123900 | 3117170865 | 3615 | 3610 | 3615 | 3610 | 911 |
| 357 | 20231220 | 123800 | 3113881430 | 3605 | 3605 | 3605 | 3600 | 167 |
| 358 | 20231220 | 123700 | 3113279565 | 3610 | 3610 | 3610 | 3610 | 65 |
| 359 | 20231220 | 123600 | 3113044915 | 3615 | 3615 | 3615 | 3615 | 12 |
| 360 | 20231220 | 123500 | 3113001535 | 3615 | 3615 | 3620 | 3615 | 2149 |
| 361 | 20231220 | 123400 | 3105232890 | 3615 | 3610 | 3615 | 3610 | 3 |
| 362 | 20231220 | 123300 | 3105222055 | 3610 | 3610 | 3610 | 3610 | 2 |
| 363 | 20231220 | 123200 | 3105214835 | 3605 | 3605 | 3605 | 3605 | 1 |
| 364 | 20231220 | 123100 | 3105211230 | 3600 | 3605 | 3605 | 3600 | 4 |
| 365 | 20231220 | 123000 | 3105196820 | 3600 | 3610 | 3615 | 3600 | 20 |
| 366 | 20231220 | 122900 | 3105124655 | 3600 | 3610 | 3610 | 3600 | 3 |
| 367 | 20231220 | 122800 | 3105113840 | 3605 | 3620 | 3620 | 3600 | 5 |
| 368 | 20231220 | 122700 | 3105095780 | 3620 | 3615 | 3620 | 3600 | 23026 |
| 369 | 20231220 | 122600 | 3021936250 | 3615 | 3615 | 3615 | 3615 | 5 |
| 370 | 20231220 | 122500 | 3021918175 | 3615 | 3615 | 3615 | 3615 | 4 |
| 371 | 20231220 | 122400 | 3021903715 | 3615 | 3615 | 3615 | 3615 | 2625 |
| 372 | 20231220 | 122300 | 3012414340 | 3615 | 3615 | 3615 | 3615 | 12 |
| 373 | 20231220 | 122200 | 3012370960 | 3615 | 3615 | 3615 | 3615 | 1640 |
| 374 | 20231220 | 122100 | 3006442360 | 3610 | 3610 | 3610 | 3610 | 1280 |
| 375 | 20231220 | 122000 | 3001821560 | 3610 | 3610 | 3610 | 3605 | 455 |
| 376 | 20231220 | 121900 | 3000180985 | 3610 | 3610 | 3610 | 3610 | 1 |
| 377 | 20231220 | 121800 | 3000177375 | 3610 | 3610 | 3610 | 3605 | 332 |
| 378 | 20231220 | 121700 | 2998978860 | 3610 | 3600 | 3610 | 3600 | 6079 |
| 379 | 20231220 | 121600 | 2977094360 | 3600 | 3605 | 3610 | 3600 | 42304 |
| 380 | 20231220 | 121500 | 2824625890 | 3605 | 3625 | 3625 | 3590 | 72324 |
| 381 | 20231220 | 121400 | 2564142385 | 3630 | 3625 | 3630 | 3625 | 1265 |
| 382 | 20231220 | 121300 | 2559556715 | 3630 | 3630 | 3630 | 3630 | 100 |
| 383 | 20231220 | 121200 | 2559193715 | 3625 | 3625 | 3625 | 3625 | 2 |
| 384 | 20231220 | 121100 | 2559186465 | 3630 | 3625 | 3630 | 3625 | 1169 |
| 385 | 20231220 | 121000 | 2554948795 | 3630 | 3630 | 3630 | 3630 | 281 |
| 386 | 20231220 | 120900 | 2553928765 | 3625 | 3625 | 3625 | 3625 | 0 |
| 387 | 20231220 | 120800 | 2553928765 | 3625 | 3630 | 3630 | 3625 | 209 |
| 388 | 20231220 | 120700 | 2553171095 | 3630 | 3630 | 3630 | 3625 | 4 |
| 389 | 20231220 | 120600 | 2553156580 | 3630 | 3630 | 3630 | 3630 | 520 |
| 390 | 20231220 | 120500 | 2551268980 | 3635 | 3630 | 3635 | 3630 | 517 |
| 391 | 20231220 | 120400 | 2549390495 | 3630 | 3630 | 3630 | 3630 | 1 |
| 392 | 20231220 | 120300 | 2549386865 | 3630 | 3630 | 3630 | 3630 | 2 |
| 393 | 20231220 | 120200 | 2549379605 | 3635 | 3635 | 3635 | 3635 | 10 |
| 394 | 20231220 | 120100 | 2549343255 | 3635 | 3635 | 3635 | 3635 | 282 |
| 395 | 20231220 | 120000 | 2548318185 | 3635 | 3635 | 3635 | 3635 | 1 |
| 396 | 20231220 | 115900 | 2548314550 | 3635 | 3630 | 3635 | 3630 | 255 |
| 397 | 20231220 | 115800 | 2547388845 | 3635 | 3630 | 3635 | 3630 | 1480 |
| 398 | 20231220 | 115700 | 2542015945 | 3635 | 3635 | 3635 | 3635 | 2 |
| 399 | 20231220 | 115600 | 2542008675 | 3635 | 3635 | 3635 | 3635 | 448 |
| 400 | 20231220 | 115500 | 2540380195 | 3635 | 3635 | 3635 | 3635 | 2 |
| 401 | 20231220 | 115400 | 2540372925 | 3635 | 3635 | 3635 | 3635 | 1 |
| 402 | 20231220 | 115300 | 2540369290 | 3635 | 3630 | 3635 | 3620 | 110 |
| 403 | 20231220 | 115200 | 2539970755 | 3640 | 3635 | 3640 | 3635 | 129 |
| 404 | 20231220 | 115100 | 2539501470 | 3635 | 3635 | 3635 | 3630 | 323 |
| 405 | 20231220 | 115000 | 2538328965 | 3640 | 3640 | 3640 | 3640 | 10 |
| 406 | 20231220 | 114900 | 2538292565 | 3635 | 3630 | 3635 | 3630 | 1100 |
| 407 | 20231220 | 114800 | 2534294565 | 3620 | 3610 | 3620 | 3610 | 9819 |
| 408 | 20231220 | 114700 | 2498749845 | 3610 | 3620 | 3620 | 3610 | 5761 |
| 409 | 20231220 | 114600 | 2477948180 | 3615 | 3615 | 3615 | 3615 | 309 |
| 410 | 20231220 | 114500 | 2476831145 | 3615 | 3615 | 3615 | 3615 | 5 |
| 411 | 20231220 | 114400 | 2476813070 | 3620 | 3615 | 3620 | 3615 | 2600 |
| 412 | 20231220 | 114300 | 2467413570 | 3615 | 3620 | 3620 | 3610 | 2751 |
| 413 | 20231220 | 114200 | 2457470280 | 3620 | 3620 | 3620 | 3620 | 28 |
| 414 | 20231220 | 114100 | 2457368920 | 3620 | 3620 | 3620 | 3620 | 2 |
| 415 | 20231220 | 114000 | 2457361680 | 3620 | 3620 | 3620 | 3620 | 149 |
| 416 | 20231220 | 113900 | 2456822300 | 3620 | 3620 | 3620 | 3620 | 0 |
| 417 | 20231220 | 113800 | 2456822300 | 3620 | 3620 | 3620 | 3620 | 0 |
| 418 | 20231220 | 113700 | 2456822300 | 3620 | 3620 | 3620 | 3620 | 91 |
| 419 | 20231220 | 113600 | 2456492880 | 3620 | 3615 | 3620 | 3615 | 922 |
| 420 | 20231220 | 113500 | 2453155760 | 3610 | 3620 | 3620 | 3610 | 471 |
| 421 | 20231220 | 113400 | 2451453740 | 3620 | 3620 | 3620 | 3620 | 8 |
| 422 | 20231220 | 113300 | 2451424780 | 3620 | 3620 | 3620 | 3620 | 0 |
| 423 | 20231220 | 113200 | 2451424780 | 3620 | 3620 | 3620 | 3620 | 0 |
| 424 | 20231220 | 113100 | 2451424780 | 3620 | 3620 | 3620 | 3620 | 9 |
| 425 | 20231220 | 113000 | 2451392200 | 3610 | 3610 | 3610 | 3610 | 303 |
| 426 | 20231220 | 112900 | 2450298370 | 3620 | 3615 | 3620 | 3610 | 2256 |
| 427 | 20231220 | 112800 | 2442137225 | 3620 | 3620 | 3620 | 3620 | 64 |
| 428 | 20231220 | 112700 | 2441905545 | 3615 | 3620 | 3620 | 3615 | 11881 |
| 429 | 20231220 | 112600 | 2398955225 | 3615 | 3615 | 3615 | 3615 | 500 |
| 430 | 20231220 | 112500 | 2397147725 | 3620 | 3615 | 3620 | 3615 | 54 |
| 431 | 20231220 | 112400 | 2396952465 | 3620 | 3620 | 3620 | 3620 | 0 |
| 432 | 20231220 | 112300 | 2396952465 | 3620 | 3620 | 3620 | 3620 | 89 |
| 433 | 20231220 | 112200 | 2396630285 | 3620 | 3630 | 3630 | 3620 | 6382 |
| 434 | 20231220 | 112100 | 2373527355 | 3620 | 3620 | 3620 | 3620 | 0 |
| 435 | 20231220 | 112000 | 2373527355 | 3620 | 3620 | 3620 | 3620 | 1579 |
| 436 | 20231220 | 111900 | 2367811375 | 3620 | 3630 | 3635 | 3620 | 19801 |
| 437 | 20231220 | 111800 | 2296057745 | 3630 | 3640 | 3640 | 3630 | 101 |
| 438 | 20231220 | 111700 | 2295690115 | 3635 | 3635 | 3635 | 3635 | 1000 |
| 439 | 20231220 | 111600 | 2292055115 | 3635 | 3640 | 3640 | 3630 | 2711 |
| 440 | 20231220 | 111500 | 2282204095 | 3640 | 3635 | 3640 | 3635 | 584 |
| 441 | 20231220 | 111400 | 2280080875 | 3635 | 3635 | 3635 | 3635 | 1203 |
| 442 | 20231220 | 111300 | 2275707970 | 3635 | 3635 | 3635 | 3635 | 391 |
| 443 | 20231220 | 111200 | 2274286685 | 3635 | 3630 | 3635 | 3625 | 1691 |
| 444 | 20231220 | 111100 | 2268155920 | 3635 | 3635 | 3635 | 3635 | 0 |
| 445 | 20231220 | 111000 | 2268155920 | 3635 | 3625 | 3635 | 3625 | 1561 |
| 446 | 20231220 | 110900 | 2262487685 | 3635 | 3630 | 3635 | 3630 | 3422 |
| 447 | 20231220 | 110800 | 2250065780 | 3640 | 3640 | 3640 | 3640 | 3 |
| 448 | 20231220 | 110700 | 2250054860 | 3640 | 3640 | 3640 | 3640 | 0 |
| 449 | 20231220 | 110600 | 2250054860 | 3640 | 3630 | 3640 | 3630 | 996 |
| 450 | 20231220 | 110500 | 2246432910 | 3640 | 3630 | 3640 | 3630 | 170 |
| 451 | 20231220 | 110400 | 2245815055 | 3635 | 3635 | 3635 | 3635 | 200 |
| 452 | 20231220 | 110300 | 2245088055 | 3635 | 3635 | 3635 | 3635 | 150 |
| 453 | 20231220 | 110200 | 2244542805 | 3625 | 3635 | 3635 | 3625 | 11300 |
| 454 | 20231220 | 110100 | 2203574385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 455 | 20231220 | 110000 | 2203574385 | 3645 | 3640 | 3645 | 3640 | 767 |
| 456 | 20231220 | 105900 | 2200782005 | 3635 | 3640 | 3640 | 3635 | 419 |
| 457 | 20231220 | 105800 | 2199256945 | 3640 | 3640 | 3640 | 3640 | 324 |
| 458 | 20231220 | 105700 | 2198077585 | 3640 | 3640 | 3640 | 3640 | 174 |
| 459 | 20231220 | 105600 | 2197444225 | 3640 | 3635 | 3640 | 3625 | 13260 |
| 460 | 20231220 | 105500 | 2149349160 | 3645 | 3645 | 3645 | 3645 | 0 |
| 461 | 20231220 | 105400 | 2149349160 | 3645 | 3645 | 3645 | 3645 | 9 |
| 462 | 20231220 | 105300 | 2149316355 | 3640 | 3650 | 3650 | 3640 | 747 |
| 463 | 20231220 | 105200 | 2146593775 | 3645 | 3645 | 3645 | 3645 | 210 |
| 464 | 20231220 | 105100 | 2145828325 | 3655 | 3655 | 3655 | 3655 | 9 |
| 465 | 20231220 | 105000 | 2145795430 | 3645 | 3655 | 3655 | 3645 | 152 |
| 466 | 20231220 | 104900 | 2145241120 | 3655 | 3635 | 3655 | 3625 | 27028 |
| 467 | 20231220 | 104800 | 2047237755 | 3645 | 3650 | 3650 | 3635 | 10209 |
| 468 | 20231220 | 104700 | 2010125405 | 3635 | 3635 | 3635 | 3635 | 5000 |
| 469 | 20231220 | 104600 | 1991950405 | 3640 | 3660 | 3660 | 3640 | 20111 |
| 470 | 20231220 | 104500 | 1918637635 | 3660 | 3660 | 3660 | 3660 | 39 |
| 471 | 20231220 | 104400 | 1918494895 | 3660 | 3660 | 3660 | 3660 | 1350 |
| 472 | 20231220 | 104300 | 1913553895 | 3655 | 3670 | 3680 | 3655 | 10866 |
| 473 | 20231220 | 104200 | 1873705540 | 3670 | 3680 | 3680 | 3670 | 2172 |
| 474 | 20231220 | 104100 | 1865724855 | 3680 | 3680 | 3680 | 3680 | 0 |
| 475 | 20231220 | 104000 | 1865724855 | 3680 | 3680 | 3680 | 3680 | 673 |
| 476 | 20231220 | 103900 | 1863248215 | 3680 | 3680 | 3680 | 3680 | 109 |
| 477 | 20231220 | 103800 | 1862847095 | 3675 | 3675 | 3675 | 3675 | 253 |
| 478 | 20231220 | 103700 | 1861917320 | 3680 | 3675 | 3680 | 3675 | 14 |
| 479 | 20231220 | 103600 | 1861865820 | 3680 | 3690 | 3690 | 3680 | 2679 |
| 480 | 20231220 | 103500 | 1852004560 | 3690 | 3685 | 3690 | 3685 | 1464 |
| 481 | 20231220 | 103400 | 1846609220 | 3685 | 3695 | 3695 | 3685 | 595 |
| 482 | 20231220 | 103300 | 1844410745 | 3685 | 3690 | 3695 | 3685 | 3273 |
| 483 | 20231220 | 103200 | 1832342570 | 3690 | 3695 | 3695 | 3690 | 2484 |
| 484 | 20231220 | 103100 | 1823167350 | 3695 | 3705 | 3710 | 3690 | 16201 |
| 485 | 20231220 | 103000 | 1763249510 | 3705 | 3705 | 3715 | 3705 | 19476 |
| 486 | 20231220 | 102900 | 1691018495 | 3700 | 3700 | 3705 | 3695 | 12001 |
| 487 | 20231220 | 102800 | 1646563940 | 3700 | 3690 | 3715 | 3690 | 40070 |
| 488 | 20231220 | 102700 | 1498218540 | 3685 | 3680 | 3700 | 3680 | 49129 |
| 489 | 20231220 | 102600 | 1316885395 | 3680 | 3665 | 3680 | 3665 | 37517 |
| 490 | 20231220 | 102500 | 1179212370 | 3665 | 3665 | 3665 | 3665 | 0 |
| 491 | 20231220 | 102400 | 1179212370 | 3665 | 3665 | 3665 | 3660 | 1318 |
| 492 | 20231220 | 102300 | 1174384490 | 3660 | 3660 | 3665 | 3660 | 5011 |
| 493 | 20231220 | 102200 | 1156044185 | 3670 | 3650 | 3670 | 3650 | 24375 |
| 494 | 20231220 | 102100 | 1066772080 | 3660 | 3655 | 3660 | 3655 | 5097 |
| 495 | 20231220 | 102000 | 1048142045 | 3655 | 3655 | 3655 | 3655 | 9 |
| 496 | 20231220 | 101900 | 1048109150 | 3655 | 3655 | 3655 | 3655 | 0 |
| 497 | 20231220 | 101800 | 1048109150 | 3655 | 3655 | 3655 | 3650 | 631 |
| 498 | 20231220 | 101700 | 1045803845 | 3655 | 3650 | 3655 | 3650 | 5069 |
| 499 | 20231220 | 101600 | 1027301450 | 3640 | 3640 | 3640 | 3640 | 250 |
| 500 | 20231220 | 101500 | 1026391450 | 3650 | 3650 | 3650 | 3650 | 0 |
| 501 | 20231220 | 101400 | 1026391450 | 3650 | 3645 | 3650 | 3640 | 6685 |
| 502 | 20231220 | 101300 | 1002047700 | 3645 | 3645 | 3645 | 3645 | 907 |
| 503 | 20231220 | 101200 | 998741685 | 3645 | 3645 | 3645 | 3645 | 0 |
| 504 | 20231220 | 101100 | 998741685 | 3645 | 3645 | 3645 | 3645 | 746 |
| 505 | 20231220 | 101000 | 996022515 | 3645 | 3645 | 3645 | 3645 | 30 |
| 506 | 20231220 | 100900 | 995913165 | 3640 | 3640 | 3640 | 3640 | 341 |
| 507 | 20231220 | 100800 | 994671925 | 3645 | 3650 | 3650 | 3645 | 6847 |
| 508 | 20231220 | 100700 | 969714035 | 3645 | 3645 | 3645 | 3640 | 3700 |
| 509 | 20231220 | 100600 | 956242535 | 3630 | 3635 | 3640 | 3630 | 9943 |
| 510 | 20231220 | 100500 | 920089495 | 3645 | 3645 | 3645 | 3645 | 0 |
| 511 | 20231220 | 100400 | 920089495 | 3645 | 3640 | 3645 | 3635 | 4469 |
| 512 | 20231220 | 100300 | 903819725 | 3640 | 3635 | 3640 | 3635 | 1143 |
| 513 | 20231220 | 100200 | 899664095 | 3640 | 3640 | 3640 | 3640 | 1 |
| 514 | 20231220 | 100100 | 899660455 | 3635 | 3640 | 3640 | 3635 | 1889 |
| 515 | 20231220 | 100000 | 892789495 | 3645 | 3645 | 3645 | 3645 | 739 |
| 516 | 20231220 | 095900 | 890095840 | 3640 | 3640 | 3640 | 3640 | 4500 |
| 517 | 20231220 | 095800 | 873715840 | 3650 | 3645 | 3650 | 3645 | 1951 |
| 518 | 20231220 | 095700 | 866595460 | 3650 | 3650 | 3650 | 3650 | 227 |
| 519 | 20231220 | 095600 | 865766910 | 3635 | 3650 | 3660 | 3635 | 6312 |
| 520 | 20231220 | 095500 | 842787180 | 3640 | 3640 | 3640 | 3640 | 0 |
| 521 | 20231220 | 095400 | 842787180 | 3640 | 3665 | 3665 | 3640 | 11285 |
| 522 | 20231220 | 095300 | 801656930 | 3665 | 3660 | 3665 | 3650 | 3431 |
| 523 | 20231220 | 095200 | 789109815 | 3660 | 3660 | 3665 | 3660 | 17823 |
| 524 | 20231220 | 095100 | 723843160 | 3650 | 3650 | 3650 | 3650 | 0 |
| 525 | 20231220 | 095000 | 723843160 | 3650 | 3650 | 3665 | 3650 | 3700 |
| 526 | 20231220 | 094900 | 710335660 | 3665 | 3665 | 3665 | 3665 | 552 |
| 527 | 20231220 | 094800 | 708312580 | 3665 | 3650 | 3665 | 3650 | 36703 |
| 528 | 20231220 | 094700 | 574071530 | 3650 | 3640 | 3650 | 3640 | 5110 |
| 529 | 20231220 | 094600 | 555470535 | 3650 | 3650 | 3650 | 3650 | 100 |
| 530 | 20231220 | 094500 | 555105535 | 3655 | 3650 | 3655 | 3640 | 11511 |
| 531 | 20231220 | 094400 | 513148885 | 3650 | 3650 | 3655 | 3650 | 1808 |
| 532 | 20231220 | 094300 | 506546140 | 3655 | 3650 | 3655 | 3640 | 5240 |
| 533 | 20231220 | 094200 | 487469085 | 3650 | 3640 | 3650 | 3640 | 5003 |
| 534 | 20231220 | 094100 | 469208155 | 3650 | 3650 | 3650 | 3650 | 6800 |
| 535 | 20231220 | 094000 | 444388155 | 3650 | 3650 | 3650 | 3650 | 428 |
| 536 | 20231220 | 093900 | 442825955 | 3650 | 3640 | 3650 | 3640 | 603 |
| 537 | 20231220 | 093800 | 440630005 | 3640 | 3645 | 3645 | 3640 | 1637 |
| 538 | 20231220 | 093700 | 434665140 | 3645 | 3650 | 3650 | 3645 | 999 |
| 539 | 20231220 | 093600 | 431023280 | 3650 | 3650 | 3650 | 3650 | 755 |
| 540 | 20231220 | 093500 | 428267530 | 3650 | 3650 | 3650 | 3650 | 0 |
| 541 | 20231220 | 093400 | 428267530 | 3650 | 3645 | 3650 | 3645 | 1101 |
| 542 | 20231220 | 093300 | 424253885 | 3650 | 3650 | 3650 | 3650 | 587 |
| 543 | 20231220 | 093200 | 422111335 | 3650 | 3650 | 3650 | 3650 | 102 |
| 544 | 20231220 | 093100 | 421739035 | 3650 | 3650 | 3650 | 3640 | 1718 |
| 545 | 20231220 | 093000 | 415483335 | 3650 | 3650 | 3650 | 3650 | 985 |
| 546 | 20231220 | 092900 | 411888085 | 3650 | 3650 | 3650 | 3645 | 1206 |
| 547 | 20231220 | 092800 | 407486415 | 3650 | 3650 | 3650 | 3650 | 790 |
| 548 | 20231220 | 092700 | 404602915 | 3650 | 3650 | 3650 | 3650 | 1158 |
| 549 | 20231220 | 092600 | 400376215 | 3655 | 3615 | 3655 | 3615 | 8647 |
| 550 | 20231220 | 092500 | 368825900 | 3650 | 3620 | 3650 | 3620 | 13689 |
| 551 | 20231220 | 092400 | 318955775 | 3620 | 3620 | 3620 | 3620 | 212 |
| 552 | 20231220 | 092300 | 318188335 | 3620 | 3615 | 3620 | 3610 | 2100 |
| 553 | 20231220 | 092200 | 310599445 | 3620 | 3620 | 3620 | 3620 | 20 |
| 554 | 20231220 | 092100 | 310527045 | 3625 | 3630 | 3630 | 3615 | 1341 |
| 555 | 20231220 | 092000 | 305666765 | 3630 | 3630 | 3630 | 3630 | 8 |
| 556 | 20231220 | 091900 | 305637725 | 3615 | 3625 | 3625 | 3615 | 606 |
| 557 | 20231220 | 091800 | 303440985 | 3610 | 3610 | 3610 | 3610 | 0 |
| 558 | 20231220 | 091700 | 303440985 | 3610 | 3610 | 3610 | 3610 | 1 |
| 559 | 20231220 | 091600 | 303437375 | 3625 | 3625 | 3630 | 3610 | 6317 |
| 560 | 20231220 | 091500 | 280579710 | 3625 | 3635 | 3635 | 3620 | 1607 |
| 561 | 20231220 | 091400 | 274757610 | 3645 | 3635 | 3655 | 3620 | 16476 |
| 562 | 20231220 | 091300 | 214828265 | 3645 | 3645 | 3645 | 3640 | 3839 |
| 563 | 20231220 | 091200 | 200847180 | 3635 | 3635 | 3635 | 3635 | 1 |
| 564 | 20231220 | 091100 | 200843545 | 3645 | 3635 | 3645 | 3635 | 2168 |
| 565 | 20231220 | 091000 | 192951695 | 3650 | 3650 | 3650 | 3650 | 0 |
| 566 | 20231220 | 090900 | 192951695 | 3650 | 3655 | 3655 | 3650 | 1631 |
| 567 | 20231220 | 090800 | 186993545 | 3660 | 3655 | 3660 | 3655 | 3334 |
| 568 | 20231220 | 090700 | 174803615 | 3660 | 3650 | 3660 | 3650 | 7354 |
| 569 | 20231220 | 090600 | 147930095 | 3655 | 3650 | 3660 | 3650 | 15420 |
| 570 | 20231220 | 090500 | 91573215 | 3650 | 3620 | 3650 | 3620 | 3000 |
| 571 | 20231220 | 090400 | 80647950 | 3640 | 3640 | 3640 | 3640 | 4279 |
| 572 | 20231220 | 090300 | 65072390 | 3645 | 3635 | 3645 | 3635 | 11100 |
| 573 | 20231220 | 090200 | 24644815 | 3640 | 3640 | 3640 | 3635 | 1681 |
| 574 | 20231220 | 090100 | 18526975 | 3645 | 3625 | 3645 | 3625 | 2058 |
| 575 | 20231220 | 090000 | 11040410 | 3625 | 3595 | 3625 | 3595 | 3064 |