34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 201500 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 18614 |
| 3 | 20231220 | 201400 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 4 | 20231220 | 201300 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 5 | 20231220 | 201200 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 6 | 20231220 | 201100 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 7 | 20231220 | 201000 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 8 | 20231220 | 200900 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 9 | 20231220 | 200800 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 10 | 20231220 | 200700 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 11 | 20231220 | 200600 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 12 | 20231220 | 200500 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 13 | 20231220 | 200400 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 14 | 20231220 | 200300 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 15 | 20231220 | 200200 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 16 | 20231220 | 200100 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 17 | 20231220 | 200000 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 18 | 20231220 | 195900 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 19 | 20231220 | 195800 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 20 | 20231220 | 195700 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 21 | 20231220 | 195600 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 22 | 20231220 | 195500 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 23 | 20231220 | 195400 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 24 | 20231220 | 195300 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 25 | 20231220 | 195200 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 26 | 20231220 | 195100 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 27 | 20231220 | 195000 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 28 | 20231220 | 194900 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 29 | 20231220 | 194800 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 30 | 20231220 | 194700 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 31 | 20231220 | 194600 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 32 | 20231220 | 194500 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 18614 |
| 33 | 20231220 | 194400 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 34 | 20231220 | 194300 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 35 | 20231220 | 194200 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 36 | 20231220 | 194100 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 37 | 20231220 | 194000 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 38 | 20231220 | 193900 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 39 | 20231220 | 193800 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 40 | 20231220 | 193700 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 41 | 20231220 | 193600 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 42 | 20231220 | 193500 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 43 | 20231220 | 193400 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 44 | 20231220 | 193300 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 45 | 20231220 | 193200 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 46 | 20231220 | 193100 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 47 | 20231220 | 193000 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 48 | 20231220 | 192900 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 49 | 20231220 | 192800 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 50 | 20231220 | 192700 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 51 | 20231220 | 192600 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 52 | 20231220 | 192500 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 53 | 20231220 | 192400 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 54 | 20231220 | 192300 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 55 | 20231220 | 192200 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 56 | 20231220 | 192100 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 57 | 20231220 | 192000 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 58 | 20231220 | 191900 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 59 | 20231220 | 191800 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 60 | 20231220 | 191700 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 61 | 20231220 | 191600 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 62 | 20231220 | 191500 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 18614 |
| 63 | 20231220 | 191400 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 64 | 20231220 | 191300 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 65 | 20231220 | 191200 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 66 | 20231220 | 191100 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 67 | 20231220 | 191000 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 68 | 20231220 | 190900 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 69 | 20231220 | 190800 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 70 | 20231220 | 190700 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 71 | 20231220 | 190600 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 72 | 20231220 | 190500 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 73 | 20231220 | 190400 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 74 | 20231220 | 190300 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 75 | 20231220 | 190200 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 76 | 20231220 | 190100 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 77 | 20231220 | 190000 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 78 | 20231220 | 185900 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 79 | 20231220 | 185800 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 80 | 20231220 | 185700 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 81 | 20231220 | 185600 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 82 | 20231220 | 185500 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 83 | 20231220 | 185400 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 84 | 20231220 | 185300 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 85 | 20231220 | 185200 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 86 | 20231220 | 185100 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 87 | 20231220 | 185000 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 88 | 20231220 | 184900 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 89 | 20231220 | 184800 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 90 | 20231220 | 184700 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 91 | 20231220 | 184600 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 92 | 20231220 | 184500 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 18614 |
| 93 | 20231220 | 184400 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 94 | 20231220 | 184300 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 95 | 20231220 | 184200 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 96 | 20231220 | 184100 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 97 | 20231220 | 184000 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 98 | 20231220 | 183900 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 99 | 20231220 | 183800 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 100 | 20231220 | 183700 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 101 | 20231220 | 183600 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 102 | 20231220 | 183500 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 103 | 20231220 | 183400 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 104 | 20231220 | 183300 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 105 | 20231220 | 183200 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 106 | 20231220 | 183100 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 107 | 20231220 | 183000 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 108 | 20231220 | 182900 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 109 | 20231220 | 182800 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 110 | 20231220 | 182700 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 111 | 20231220 | 182600 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 112 | 20231220 | 182500 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 113 | 20231220 | 182400 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 114 | 20231220 | 182300 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 115 | 20231220 | 182200 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 116 | 20231220 | 182100 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 117 | 20231220 | 182000 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 118 | 20231220 | 181900 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 119 | 20231220 | 181800 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 120 | 20231220 | 181700 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 121 | 20231220 | 181600 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 122 | 20231220 | 181500 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 18614 |
| 123 | 20231220 | 181400 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 124 | 20231220 | 181300 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 125 | 20231220 | 181200 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 126 | 20231220 | 181100 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 127 | 20231220 | 181000 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 128 | 20231220 | 180900 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 129 | 20231220 | 180800 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 130 | 20231220 | 180700 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 131 | 20231220 | 180600 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 132 | 20231220 | 180500 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 133 | 20231220 | 180400 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 134 | 20231220 | 180300 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 135 | 20231220 | 180200 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 136 | 20231220 | 180100 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 137 | 20231220 | 180000 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 138 | 20231220 | 175900 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 139 | 20231220 | 175800 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 140 | 20231220 | 175700 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 141 | 20231220 | 175600 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 142 | 20231220 | 175500 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 143 | 20231220 | 175400 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 144 | 20231220 | 175300 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 145 | 20231220 | 175200 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 146 | 20231220 | 175100 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 147 | 20231220 | 175000 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 148 | 20231220 | 174900 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 149 | 20231220 | 174800 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 150 | 20231220 | 174700 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 151 | 20231220 | 174600 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 152 | 20231220 | 174500 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 18614 |
| 153 | 20231220 | 174400 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 154 | 20231220 | 174300 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 155 | 20231220 | 174200 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 156 | 20231220 | 174100 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 157 | 20231220 | 174000 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 158 | 20231220 | 173900 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 159 | 20231220 | 173800 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 160 | 20231220 | 173700 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 161 | 20231220 | 173600 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 162 | 20231220 | 173500 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 163 | 20231220 | 173400 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 164 | 20231220 | 173300 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 165 | 20231220 | 173200 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 166 | 20231220 | 173100 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 167 | 20231220 | 173000 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 168 | 20231220 | 172900 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 169 | 20231220 | 172800 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 170 | 20231220 | 172700 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 171 | 20231220 | 172600 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 172 | 20231220 | 172500 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 173 | 20231220 | 172400 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 174 | 20231220 | 172300 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 175 | 20231220 | 172200 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 176 | 20231220 | 172100 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 177 | 20231220 | 172000 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 178 | 20231220 | 171900 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 179 | 20231220 | 171800 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 180 | 20231220 | 171700 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 181 | 20231220 | 171600 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 182 | 20231220 | 171500 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 18614 |
| 183 | 20231220 | 171400 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 184 | 20231220 | 171300 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 185 | 20231220 | 171200 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 186 | 20231220 | 171100 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 187 | 20231220 | 171000 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 188 | 20231220 | 170900 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 189 | 20231220 | 170800 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 190 | 20231220 | 170700 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 191 | 20231220 | 170600 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 192 | 20231220 | 170500 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 193 | 20231220 | 170400 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 194 | 20231220 | 170300 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 195 | 20231220 | 170200 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 196 | 20231220 | 170100 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 197 | 20231220 | 170000 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 198 | 20231220 | 165900 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 199 | 20231220 | 165800 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 200 | 20231220 | 165700 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 201 | 20231220 | 165600 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 202 | 20231220 | 165500 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 203 | 20231220 | 165400 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 204 | 20231220 | 165300 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 205 | 20231220 | 165200 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 206 | 20231220 | 165100 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 207 | 20231220 | 165000 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 208 | 20231220 | 164900 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 209 | 20231220 | 164800 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 210 | 20231220 | 164700 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 211 | 20231220 | 164600 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 212 | 20231220 | 164500 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 18614 |
| 213 | 20231220 | 164400 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 214 | 20231220 | 164300 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 215 | 20231220 | 164200 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 216 | 20231220 | 164100 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 217 | 20231220 | 164000 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 218 | 20231220 | 163900 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 219 | 20231220 | 163800 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 220 | 20231220 | 163700 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 221 | 20231220 | 163600 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 222 | 20231220 | 163500 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 223 | 20231220 | 163400 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 224 | 20231220 | 163300 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 225 | 20231220 | 163200 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 226 | 20231220 | 163100 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 227 | 20231220 | 163000 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 228 | 20231220 | 162900 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 229 | 20231220 | 162800 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 230 | 20231220 | 162700 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 231 | 20231220 | 162600 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 232 | 20231220 | 162500 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 233 | 20231220 | 162400 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 234 | 20231220 | 162300 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 235 | 20231220 | 162200 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 236 | 20231220 | 162100 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 237 | 20231220 | 162000 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 238 | 20231220 | 161900 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 239 | 20231220 | 161800 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 240 | 20231220 | 161700 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 241 | 20231220 | 161600 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 242 | 20231220 | 161500 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 18614 |
| 243 | 20231220 | 161400 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 244 | 20231220 | 161300 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 245 | 20231220 | 161200 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 246 | 20231220 | 161100 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 247 | 20231220 | 161000 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 248 | 20231220 | 160900 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 249 | 20231220 | 160800 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 250 | 20231220 | 160700 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 251 | 20231220 | 160600 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 252 | 20231220 | 160500 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 253 | 20231220 | 160400 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 254 | 20231220 | 160300 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 255 | 20231220 | 160200 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 256 | 20231220 | 160100 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 257 | 20231220 | 160000 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 258 | 20231220 | 155900 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 259 | 20231220 | 155800 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 260 | 20231220 | 155700 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 261 | 20231220 | 155600 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 262 | 20231220 | 155500 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 263 | 20231220 | 155400 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 264 | 20231220 | 155300 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 265 | 20231220 | 155200 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 266 | 20231220 | 155100 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 267 | 20231220 | 155000 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 268 | 20231220 | 154900 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 269 | 20231220 | 154800 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 270 | 20231220 | 154700 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 271 | 20231220 | 154600 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 272 | 20231220 | 154500 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 18614 |
| 273 | 20231220 | 154400 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 274 | 20231220 | 154300 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 275 | 20231220 | 154200 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 276 | 20231220 | 154100 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 277 | 20231220 | 154000 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 278 | 20231220 | 153900 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 279 | 20231220 | 153800 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 280 | 20231220 | 153700 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 281 | 20231220 | 153600 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 282 | 20231220 | 153500 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 283 | 20231220 | 153400 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 284 | 20231220 | 153300 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 285 | 20231220 | 153200 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 286 | 20231220 | 153100 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 0 |
| 287 | 20231220 | 153000 | 4475743215 | 3470 | 3470 | 3470 | 3470 | 18614 |
| 288 | 20231220 | 152900 | 4411152635 | 3460 | 3460 | 3460 | 3460 | 0 |
| 289 | 20231220 | 152800 | 4411152635 | 3460 | 3460 | 3460 | 3460 | 0 |
| 290 | 20231220 | 152700 | 4411152635 | 3460 | 3460 | 3460 | 3460 | 0 |
| 291 | 20231220 | 152600 | 4411152635 | 3460 | 3460 | 3460 | 3460 | 0 |
| 292 | 20231220 | 152500 | 4411152635 | 3460 | 3460 | 3460 | 3460 | 0 |
| 293 | 20231220 | 152400 | 4411152635 | 3460 | 3460 | 3460 | 3460 | 0 |
| 294 | 20231220 | 152300 | 4411152635 | 3460 | 3460 | 3460 | 3460 | 0 |
| 295 | 20231220 | 152200 | 4411152635 | 3460 | 3460 | 3460 | 3460 | 0 |
| 296 | 20231220 | 152100 | 4411152635 | 3460 | 3460 | 3460 | 3460 | 0 |
| 297 | 20231220 | 152000 | 4411152635 | 3460 | 3460 | 3460 | 3460 | 0 |
| 298 | 20231220 | 151900 | 4411152635 | 3460 | 3450 | 3460 | 3450 | 6797 |
| 299 | 20231220 | 151800 | 4387672095 | 3445 | 3455 | 3455 | 3445 | 8209 |
| 300 | 20231220 | 151700 | 4359368145 | 3455 | 3460 | 3460 | 3455 | 3025 |
| 301 | 20231220 | 151600 | 4348911725 | 3455 | 3460 | 3460 | 3455 | 2277 |
| 302 | 20231220 | 151500 | 4341042655 | 3455 | 3450 | 3455 | 3450 | 5015 |
| 303 | 20231220 | 151400 | 4323725780 | 3455 | 3450 | 3455 | 3450 | 2426 |
| 304 | 20231220 | 151300 | 4315356075 | 3450 | 3450 | 3455 | 3450 | 1881 |
| 305 | 20231220 | 151200 | 4308865325 | 3450 | 3450 | 3450 | 3450 | 1199 |
| 306 | 20231220 | 151100 | 4304728775 | 3450 | 3455 | 3455 | 3450 | 1696 |
| 307 | 20231220 | 151000 | 4298877565 | 3450 | 3450 | 3455 | 3450 | 2365 |
| 308 | 20231220 | 150900 | 4290718300 | 3455 | 3455 | 3455 | 3455 | 1138 |
| 309 | 20231220 | 150800 | 4286786510 | 3455 | 3455 | 3460 | 3455 | 3179 |
| 310 | 20231220 | 150700 | 4275801315 | 3455 | 3455 | 3455 | 3455 | 1393 |
| 311 | 20231220 | 150600 | 4270988500 | 3455 | 3450 | 3455 | 3450 | 358 |
| 312 | 20231220 | 150500 | 4269753060 | 3450 | 3445 | 3450 | 3445 | 2891 |
| 313 | 20231220 | 150400 | 4259779160 | 3445 | 3445 | 3455 | 3445 | 374 |
| 314 | 20231220 | 150300 | 4258488860 | 3445 | 3455 | 3455 | 3445 | 3842 |
| 315 | 20231220 | 150200 | 4245241105 | 3455 | 3450 | 3455 | 3450 | 4717 |
| 316 | 20231220 | 150100 | 4228947905 | 3455 | 3450 | 3455 | 3450 | 2076 |
| 317 | 20231220 | 150000 | 4221776480 | 3450 | 3450 | 3450 | 3450 | 1554 |
| 318 | 20231220 | 145900 | 4216415180 | 3450 | 3455 | 3455 | 3450 | 152 |
| 319 | 20231220 | 145800 | 4215890270 | 3455 | 3455 | 3455 | 3455 | 3945 |
| 320 | 20231220 | 145700 | 4202260295 | 3450 | 3455 | 3455 | 3450 | 200 |
| 321 | 20231220 | 145600 | 4201570245 | 3450 | 3450 | 3450 | 3450 | 1408 |
| 322 | 20231220 | 145500 | 4196712645 | 3450 | 3450 | 3450 | 3450 | 115 |
| 323 | 20231220 | 145400 | 4196315895 | 3450 | 3450 | 3450 | 3445 | 204 |
| 324 | 20231220 | 145300 | 4195612105 | 3450 | 3450 | 3455 | 3450 | 1000 |
| 325 | 20231220 | 145200 | 4192162100 | 3455 | 3455 | 3455 | 3450 | 4332 |
| 326 | 20231220 | 145100 | 4177212640 | 3450 | 3450 | 3455 | 3450 | 1174 |
| 327 | 20231220 | 145000 | 4173161340 | 3450 | 3450 | 3455 | 3450 | 1007 |
| 328 | 20231220 | 144900 | 4169687160 | 3450 | 3450 | 3450 | 3445 | 1873 |
| 329 | 20231220 | 144800 | 4163226475 | 3445 | 3445 | 3445 | 3445 | 1068 |
| 330 | 20231220 | 144700 | 4159547215 | 3445 | 3450 | 3450 | 3445 | 503 |
| 331 | 20231220 | 144600 | 4157814350 | 3445 | 3450 | 3450 | 3445 | 998 |
| 332 | 20231220 | 144500 | 4154373150 | 3450 | 3445 | 3450 | 3445 | 6314 |
| 333 | 20231220 | 144400 | 4132619360 | 3445 | 3450 | 3450 | 3445 | 1580 |
| 334 | 20231220 | 144300 | 4127176110 | 3450 | 3450 | 3450 | 3445 | 1424 |
| 335 | 20231220 | 144200 | 4122263465 | 3450 | 3445 | 3450 | 3445 | 479 |
| 336 | 20231220 | 144100 | 4120613300 | 3450 | 3450 | 3450 | 3450 | 5630 |
| 337 | 20231220 | 144000 | 4101189800 | 3455 | 3450 | 3455 | 3450 | 1654 |
| 338 | 20231220 | 143900 | 4095480290 | 3450 | 3450 | 3450 | 3450 | 126 |
| 339 | 20231220 | 143800 | 4095045590 | 3450 | 3460 | 3460 | 3450 | 260 |
| 340 | 20231220 | 143700 | 4094147180 | 3460 | 3465 | 3465 | 3455 | 397 |
| 341 | 20231220 | 143600 | 4092775365 | 3455 | 3455 | 3460 | 3455 | 422 |
| 342 | 20231220 | 143500 | 4091316420 | 3460 | 3455 | 3460 | 3455 | 3245 |
| 343 | 20231220 | 143400 | 4080104590 | 3455 | 3455 | 3460 | 3455 | 862 |
| 344 | 20231220 | 143300 | 4077126360 | 3455 | 3460 | 3460 | 3455 | 921 |
| 345 | 20231220 | 143200 | 4073943300 | 3460 | 3460 | 3460 | 3455 | 331 |
| 346 | 20231220 | 143100 | 4072798160 | 3460 | 3455 | 3460 | 3455 | 232 |
| 347 | 20231220 | 143000 | 4071995445 | 3460 | 3460 | 3460 | 3460 | 303 |
| 348 | 20231220 | 142900 | 4070947065 | 3455 | 3460 | 3460 | 3455 | 1442 |
| 349 | 20231220 | 142800 | 4065957995 | 3455 | 3455 | 3455 | 3455 | 1101 |
| 350 | 20231220 | 142700 | 4062154040 | 3455 | 3460 | 3460 | 3455 | 1455 |
| 351 | 20231220 | 142600 | 4057122015 | 3455 | 3455 | 3455 | 3455 | 28 |
| 352 | 20231220 | 142500 | 4057025275 | 3455 | 3455 | 3465 | 3455 | 819 |
| 353 | 20231220 | 142400 | 4054195540 | 3455 | 3455 | 3455 | 3455 | 1001 |
| 354 | 20231220 | 142300 | 4050737085 | 3465 | 3455 | 3465 | 3455 | 2626 |
| 355 | 20231220 | 142200 | 4041646420 | 3455 | 3455 | 3465 | 3455 | 1670 |
| 356 | 20231220 | 142100 | 4035876470 | 3455 | 3465 | 3465 | 3455 | 259 |
| 357 | 20231220 | 142000 | 4034981095 | 3465 | 3455 | 3465 | 3455 | 3387 |
| 358 | 20231220 | 141900 | 4023255675 | 3455 | 3455 | 3455 | 3455 | 5178 |
| 359 | 20231220 | 141800 | 4005365685 | 3455 | 3450 | 3455 | 3450 | 857 |
| 360 | 20231220 | 141700 | 4002408995 | 3450 | 3450 | 3450 | 3450 | 1194 |
| 361 | 20231220 | 141600 | 3998289695 | 3455 | 3455 | 3455 | 3455 | 2603 |
| 362 | 20231220 | 141500 | 3989296330 | 3455 | 3445 | 3455 | 3445 | 3467 |
| 363 | 20231220 | 141400 | 3977336325 | 3445 | 3445 | 3445 | 3440 | 367 |
| 364 | 20231220 | 141300 | 3976072065 | 3445 | 3445 | 3445 | 3445 | 1027 |
| 365 | 20231220 | 141200 | 3972534050 | 3445 | 3445 | 3445 | 3445 | 118 |
| 366 | 20231220 | 141100 | 3972127540 | 3440 | 3450 | 3450 | 3440 | 15609 |
| 367 | 20231220 | 141000 | 3918388880 | 3445 | 3445 | 3445 | 3445 | 962 |
| 368 | 20231220 | 140900 | 3915074790 | 3450 | 3450 | 3450 | 3450 | 155 |
| 369 | 20231220 | 140800 | 3914540040 | 3450 | 3445 | 3450 | 3445 | 458 |
| 370 | 20231220 | 140700 | 3912960730 | 3445 | 3450 | 3450 | 3445 | 324 |
| 371 | 20231220 | 140600 | 3911843430 | 3450 | 3450 | 3450 | 3450 | 200 |
| 372 | 20231220 | 140500 | 3911153430 | 3450 | 3450 | 3450 | 3450 | 45 |
| 373 | 20231220 | 140400 | 3910998180 | 3450 | 3445 | 3450 | 3445 | 3315 |
| 374 | 20231220 | 140300 | 3899572130 | 3450 | 3450 | 3450 | 3445 | 4290 |
| 375 | 20231220 | 140200 | 3884771650 | 3455 | 3455 | 3455 | 3455 | 18 |
| 376 | 20231220 | 140100 | 3884709460 | 3455 | 3455 | 3455 | 3455 | 2496 |
| 377 | 20231220 | 140000 | 3876085780 | 3460 | 3455 | 3460 | 3455 | 434 |
| 378 | 20231220 | 135900 | 3874586305 | 3460 | 3460 | 3460 | 3460 | 76 |
| 379 | 20231220 | 135800 | 3874323345 | 3460 | 3460 | 3460 | 3460 | 557 |
| 380 | 20231220 | 135700 | 3872396125 | 3460 | 3460 | 3460 | 3450 | 2476 |
| 381 | 20231220 | 135600 | 3863829465 | 3450 | 3455 | 3460 | 3450 | 4502 |
| 382 | 20231220 | 135500 | 3848280060 | 3460 | 3460 | 3460 | 3455 | 1135 |
| 383 | 20231220 | 135400 | 3844357865 | 3455 | 3460 | 3460 | 3455 | 1332 |
| 384 | 20231220 | 135300 | 3839749325 | 3460 | 3460 | 3460 | 3460 | 143 |
| 385 | 20231220 | 135200 | 3839254545 | 3460 | 3460 | 3460 | 3460 | 84 |
| 386 | 20231220 | 135100 | 3838963905 | 3460 | 3455 | 3460 | 3455 | 653 |
| 387 | 20231220 | 135000 | 3836707465 | 3460 | 3460 | 3460 | 3460 | 169 |
| 388 | 20231220 | 134900 | 3836122725 | 3460 | 3460 | 3460 | 3460 | 642 |
| 389 | 20231220 | 134800 | 3833901405 | 3460 | 3460 | 3460 | 3460 | 40 |
| 390 | 20231220 | 134700 | 3833763005 | 3455 | 3460 | 3460 | 3455 | 631 |
| 391 | 20231220 | 134600 | 3831582875 | 3460 | 3455 | 3460 | 3455 | 157 |
| 392 | 20231220 | 134500 | 3831040155 | 3455 | 3455 | 3455 | 3455 | 73 |
| 393 | 20231220 | 134400 | 3830787940 | 3455 | 3455 | 3455 | 3450 | 2109 |
| 394 | 20231220 | 134300 | 3823510385 | 3450 | 3450 | 3450 | 3450 | 6 |
| 395 | 20231220 | 134200 | 3823489685 | 3450 | 3450 | 3455 | 3450 | 307 |
| 396 | 20231220 | 134100 | 3822430435 | 3450 | 3455 | 3455 | 3450 | 260 |
| 397 | 20231220 | 134000 | 3821533085 | 3455 | 3455 | 3455 | 3450 | 78 |
| 398 | 20231220 | 133900 | 3821263845 | 3455 | 3450 | 3455 | 3450 | 151 |
| 399 | 20231220 | 133800 | 3820742645 | 3450 | 3455 | 3455 | 3450 | 628 |
| 400 | 20231220 | 133700 | 3818573665 | 3460 | 3455 | 3460 | 3455 | 1602 |
| 401 | 20231220 | 133600 | 3813038745 | 3450 | 3455 | 3455 | 3450 | 2183 |
| 402 | 20231220 | 133500 | 3805506110 | 3450 | 3455 | 3455 | 3450 | 101 |
| 403 | 20231220 | 133400 | 3805157655 | 3455 | 3455 | 3455 | 3455 | 535 |
| 404 | 20231220 | 133300 | 3803309230 | 3455 | 3445 | 3455 | 3445 | 1938 |
| 405 | 20231220 | 133200 | 3796623930 | 3450 | 3450 | 3450 | 3445 | 142 |
| 406 | 20231220 | 133100 | 3796134535 | 3450 | 3450 | 3450 | 3445 | 1559 |
| 407 | 20231220 | 133000 | 3790760500 | 3450 | 3450 | 3450 | 3450 | 57 |
| 408 | 20231220 | 132900 | 3790563850 | 3450 | 3450 | 3450 | 3450 | 115 |
| 409 | 20231220 | 132800 | 3790167100 | 3445 | 3445 | 3445 | 3445 | 422 |
| 410 | 20231220 | 132700 | 3788713310 | 3445 | 3445 | 3445 | 3445 | 467 |
| 411 | 20231220 | 132600 | 3787104495 | 3445 | 3445 | 3445 | 3445 | 2226 |
| 412 | 20231220 | 132500 | 3779435925 | 3450 | 3450 | 3450 | 3445 | 645 |
| 413 | 20231220 | 132400 | 3777210725 | 3450 | 3450 | 3455 | 3445 | 1203 |
| 414 | 20231220 | 132300 | 3773063425 | 3445 | 3450 | 3450 | 3445 | 603 |
| 415 | 20231220 | 132200 | 3770985410 | 3450 | 3450 | 3450 | 3450 | 421 |
| 416 | 20231220 | 132100 | 3769532960 | 3455 | 3455 | 3455 | 3455 | 91 |
| 417 | 20231220 | 132000 | 3769218555 | 3445 | 3445 | 3445 | 3445 | 1637 |
| 418 | 20231220 | 131900 | 3763579090 | 3445 | 3445 | 3455 | 3445 | 257 |
| 419 | 20231220 | 131800 | 3762693705 | 3445 | 3445 | 3445 | 3440 | 7012 |
| 420 | 20231220 | 131700 | 3738544925 | 3445 | 3455 | 3460 | 3445 | 1378 |
| 421 | 20231220 | 131600 | 3733790110 | 3460 | 3450 | 3460 | 3450 | 754 |
| 422 | 20231220 | 131500 | 3731186015 | 3455 | 3455 | 3455 | 3450 | 483 |
| 423 | 20231220 | 131400 | 3729517760 | 3455 | 3455 | 3455 | 3455 | 763 |
| 424 | 20231220 | 131300 | 3726881595 | 3455 | 3450 | 3455 | 3445 | 1683 |
| 425 | 20231220 | 131200 | 3721075235 | 3445 | 3445 | 3450 | 3445 | 503 |
| 426 | 20231220 | 131100 | 3719342335 | 3445 | 3445 | 3445 | 3445 | 3093 |
| 427 | 20231220 | 131000 | 3708686950 | 3440 | 3450 | 3450 | 3435 | 9336 |
| 428 | 20231220 | 130900 | 3676571190 | 3450 | 3440 | 3450 | 3440 | 4116 |
| 429 | 20231220 | 130800 | 3662411640 | 3445 | 3445 | 3445 | 3440 | 4241 |
| 430 | 20231220 | 130700 | 3647808185 | 3450 | 3445 | 3450 | 3445 | 440 |
| 431 | 20231220 | 130600 | 3646292380 | 3445 | 3445 | 3450 | 3445 | 4755 |
| 432 | 20231220 | 130500 | 3629911300 | 3445 | 3450 | 3450 | 3445 | 2632 |
| 433 | 20231220 | 130400 | 3620843985 | 3445 | 3450 | 3450 | 3445 | 518 |
| 434 | 20231220 | 130300 | 3619058385 | 3450 | 3450 | 3450 | 3450 | 325 |
| 435 | 20231220 | 130200 | 3617937135 | 3450 | 3455 | 3455 | 3450 | 1642 |
| 436 | 20231220 | 130100 | 3612271775 | 3455 | 3455 | 3455 | 3450 | 2942 |
| 437 | 20231220 | 130000 | 3602116600 | 3455 | 3450 | 3455 | 3450 | 830 |
| 438 | 20231220 | 125900 | 3599249450 | 3455 | 3450 | 3455 | 3450 | 228 |
| 439 | 20231220 | 125800 | 3598462690 | 3455 | 3450 | 3455 | 3445 | 3097 |
| 440 | 20231220 | 125700 | 3587777895 | 3450 | 3450 | 3450 | 3450 | 2646 |
| 441 | 20231220 | 125600 | 3578649195 | 3455 | 3450 | 3455 | 3450 | 1138 |
| 442 | 20231220 | 125500 | 3574722270 | 3455 | 3455 | 3455 | 3450 | 209 |
| 443 | 20231220 | 125400 | 3574000425 | 3450 | 3455 | 3455 | 3450 | 32 |
| 444 | 20231220 | 125300 | 3573889990 | 3455 | 3455 | 3455 | 3450 | 962 |
| 445 | 20231220 | 125200 | 3570568140 | 3455 | 3455 | 3455 | 3455 | 156 |
| 446 | 20231220 | 125100 | 3570029160 | 3455 | 3450 | 3455 | 3450 | 981 |
| 447 | 20231220 | 125000 | 3566644695 | 3445 | 3450 | 3450 | 3445 | 940 |
| 448 | 20231220 | 124900 | 3563404195 | 3450 | 3450 | 3450 | 3445 | 257 |
| 449 | 20231220 | 124800 | 3562517645 | 3450 | 3445 | 3450 | 3445 | 1328 |
| 450 | 20231220 | 124700 | 3557941275 | 3450 | 3450 | 3455 | 3445 | 5769 |
| 451 | 20231220 | 124600 | 3538041765 | 3450 | 3450 | 3455 | 3450 | 513 |
| 452 | 20231220 | 124500 | 3536271885 | 3450 | 3450 | 3455 | 3450 | 440 |
| 453 | 20231220 | 124400 | 3534753245 | 3450 | 3455 | 3455 | 3450 | 1850 |
| 454 | 20231220 | 124300 | 3528368575 | 3455 | 3455 | 3455 | 3450 | 1682 |
| 455 | 20231220 | 124200 | 3522562415 | 3450 | 3455 | 3455 | 3450 | 10229 |
| 456 | 20231220 | 124100 | 3487237915 | 3455 | 3460 | 3460 | 3455 | 1046 |
| 457 | 20231220 | 124000 | 3483623925 | 3460 | 3455 | 3460 | 3455 | 3499 |
| 458 | 20231220 | 123900 | 3471530075 | 3460 | 3460 | 3465 | 3460 | 2755 |
| 459 | 20231220 | 123800 | 3461990035 | 3460 | 3460 | 3460 | 3455 | 3265 |
| 460 | 20231220 | 123700 | 3450708950 | 3455 | 3460 | 3460 | 3455 | 1907 |
| 461 | 20231220 | 123600 | 3444113635 | 3460 | 3460 | 3460 | 3460 | 873 |
| 462 | 20231220 | 123500 | 3441093055 | 3460 | 3460 | 3460 | 3455 | 947 |
| 463 | 20231220 | 123400 | 3437818300 | 3460 | 3460 | 3460 | 3455 | 5151 |
| 464 | 20231220 | 123300 | 3419997840 | 3460 | 3470 | 3470 | 3460 | 2154 |
| 465 | 20231220 | 123200 | 3412542725 | 3465 | 3460 | 3470 | 3460 | 3676 |
| 466 | 20231220 | 123100 | 3399822230 | 3465 | 3465 | 3465 | 3460 | 1395 |
| 467 | 20231220 | 123000 | 3394988565 | 3465 | 3470 | 3470 | 3465 | 635 |
| 468 | 20231220 | 122900 | 3392788275 | 3470 | 3460 | 3470 | 3460 | 512 |
| 469 | 20231220 | 122800 | 3391016395 | 3465 | 3470 | 3470 | 3465 | 2513 |
| 470 | 20231220 | 122700 | 3382300845 | 3470 | 3470 | 3470 | 3460 | 2954 |
| 471 | 20231220 | 122600 | 3372062065 | 3460 | 3470 | 3470 | 3460 | 1349 |
| 472 | 20231220 | 122500 | 3367394075 | 3470 | 3470 | 3470 | 3460 | 845 |
| 473 | 20231220 | 122400 | 3364463025 | 3470 | 3465 | 3470 | 3460 | 4739 |
| 474 | 20231220 | 122300 | 3348043680 | 3465 | 3465 | 3470 | 3460 | 3200 |
| 475 | 20231220 | 122200 | 3336962460 | 3470 | 3470 | 3470 | 3470 | 68 |
| 476 | 20231220 | 122100 | 3336726500 | 3465 | 3470 | 3470 | 3465 | 1799 |
| 477 | 20231220 | 122000 | 3330492560 | 3460 | 3460 | 3465 | 3460 | 4762 |
| 478 | 20231220 | 121900 | 3314000850 | 3460 | 3465 | 3465 | 3460 | 2762 |
| 479 | 20231220 | 121800 | 3304444075 | 3455 | 3455 | 3465 | 3455 | 1282 |
| 480 | 20231220 | 121700 | 3300010250 | 3455 | 3460 | 3460 | 3455 | 2674 |
| 481 | 20231220 | 121600 | 3290769625 | 3460 | 3465 | 3465 | 3460 | 2433 |
| 482 | 20231220 | 121500 | 3282347805 | 3465 | 3460 | 3465 | 3460 | 2496 |
| 483 | 20231220 | 121400 | 3273704855 | 3460 | 3460 | 3465 | 3460 | 885 |
| 484 | 20231220 | 121300 | 3270642630 | 3460 | 3465 | 3465 | 3460 | 2532 |
| 485 | 20231220 | 121200 | 3261881585 | 3465 | 3460 | 3465 | 3460 | 6329 |
| 486 | 20231220 | 121100 | 3239982820 | 3465 | 3465 | 3465 | 3465 | 420 |
| 487 | 20231220 | 121000 | 3238527520 | 3465 | 3465 | 3470 | 3465 | 2161 |
| 488 | 20231220 | 120900 | 3231039030 | 3465 | 3470 | 3470 | 3465 | 2062 |
| 489 | 20231220 | 120800 | 3223894175 | 3465 | 3470 | 3470 | 3465 | 3280 |
| 490 | 20231220 | 120700 | 3212528200 | 3470 | 3465 | 3470 | 3465 | 2713 |
| 491 | 20231220 | 120600 | 3203127145 | 3465 | 3470 | 3470 | 3465 | 4458 |
| 492 | 20231220 | 120500 | 3187672565 | 3475 | 3475 | 3475 | 3470 | 6489 |
| 493 | 20231220 | 120400 | 3165155110 | 3475 | 3475 | 3475 | 3475 | 67 |
| 494 | 20231220 | 120300 | 3164922285 | 3475 | 3470 | 3475 | 3470 | 1799 |
| 495 | 20231220 | 120200 | 3158678515 | 3470 | 3475 | 3475 | 3470 | 582 |
| 496 | 20231220 | 120100 | 3156658675 | 3470 | 3475 | 3475 | 3470 | 1098 |
| 497 | 20231220 | 120000 | 3152845625 | 3470 | 3475 | 3475 | 3470 | 487 |
| 498 | 20231220 | 115900 | 3151153320 | 3475 | 3475 | 3475 | 3470 | 530 |
| 499 | 20231220 | 115800 | 3149311620 | 3475 | 3470 | 3475 | 3470 | 649 |
| 500 | 20231220 | 115700 | 3147059430 | 3470 | 3470 | 3470 | 3470 | 1 |
| 501 | 20231220 | 115600 | 3147055960 | 3470 | 3470 | 3470 | 3470 | 401 |
| 502 | 20231220 | 115500 | 3145664490 | 3470 | 3475 | 3480 | 3470 | 2891 |
| 503 | 20231220 | 115400 | 3135618315 | 3475 | 3475 | 3475 | 3470 | 5101 |
| 504 | 20231220 | 115300 | 3117910815 | 3480 | 3480 | 3480 | 3480 | 0 |
| 505 | 20231220 | 115200 | 3117910815 | 3480 | 3470 | 3480 | 3470 | 2651 |
| 506 | 20231220 | 115100 | 3108692955 | 3475 | 3475 | 3480 | 3475 | 1449 |
| 507 | 20231220 | 115000 | 3103657280 | 3475 | 3475 | 3480 | 3475 | 101 |
| 508 | 20231220 | 114900 | 3103306255 | 3470 | 3470 | 3475 | 3470 | 1495 |
| 509 | 20231220 | 114800 | 3098116100 | 3475 | 3475 | 3475 | 3475 | 2007 |
| 510 | 20231220 | 114700 | 3091141775 | 3475 | 3475 | 3475 | 3475 | 2445 |
| 511 | 20231220 | 114600 | 3082645400 | 3475 | 3470 | 3475 | 3470 | 161 |
| 512 | 20231220 | 114500 | 3082085950 | 3470 | 3470 | 3470 | 3470 | 61 |
| 513 | 20231220 | 114400 | 3081874280 | 3470 | 3480 | 3480 | 3470 | 7896 |
| 514 | 20231220 | 114300 | 3054452225 | 3475 | 3480 | 3480 | 3475 | 2050 |
| 515 | 20231220 | 114200 | 3047321225 | 3480 | 3485 | 3485 | 3480 | 227 |
| 516 | 20231220 | 114100 | 3046530135 | 3490 | 3480 | 3490 | 3480 | 3576 |
| 517 | 20231220 | 114000 | 3034077355 | 3480 | 3490 | 3495 | 3480 | 3866 |
| 518 | 20231220 | 113900 | 3020612515 | 3495 | 3485 | 3495 | 3485 | 512 |
| 519 | 20231220 | 113800 | 3018825675 | 3485 | 3490 | 3490 | 3485 | 1802 |
| 520 | 20231220 | 113700 | 3012544695 | 3490 | 3485 | 3490 | 3485 | 567 |
| 521 | 20231220 | 113600 | 3010566465 | 3490 | 3490 | 3490 | 3490 | 732 |
| 522 | 20231220 | 113500 | 3008011785 | 3490 | 3485 | 3490 | 3485 | 1517 |
| 523 | 20231220 | 113400 | 3002719320 | 3485 | 3480 | 3485 | 3480 | 376 |
| 524 | 20231220 | 113300 | 3001408975 | 3480 | 3480 | 3480 | 3480 | 1298 |
| 525 | 20231220 | 113200 | 2996891935 | 3480 | 3480 | 3480 | 3475 | 4231 |
| 526 | 20231220 | 113100 | 2982187345 | 3480 | 3480 | 3485 | 3480 | 5119 |
| 527 | 20231220 | 113000 | 2964373075 | 3480 | 3485 | 3485 | 3480 | 1115 |
| 528 | 20231220 | 112900 | 2960487875 | 3485 | 3490 | 3490 | 3485 | 2388 |
| 529 | 20231220 | 112800 | 2952165545 | 3490 | 3490 | 3490 | 3485 | 517 |
| 530 | 20231220 | 112700 | 2950362610 | 3490 | 3490 | 3490 | 3490 | 3520 |
| 531 | 20231220 | 112600 | 2938077810 | 3495 | 3495 | 3495 | 3490 | 2702 |
| 532 | 20231220 | 112500 | 2928635330 | 3495 | 3500 | 3500 | 3495 | 13353 |
| 533 | 20231220 | 112400 | 2881908090 | 3500 | 3495 | 3500 | 3495 | 1821 |
| 534 | 20231220 | 112300 | 2875541800 | 3495 | 3495 | 3500 | 3490 | 665 |
| 535 | 20231220 | 112200 | 2873217560 | 3495 | 3495 | 3495 | 3490 | 1624 |
| 536 | 20231220 | 112100 | 2867542935 | 3490 | 3485 | 3490 | 3485 | 1966 |
| 537 | 20231220 | 112000 | 2860688425 | 3485 | 3495 | 3495 | 3485 | 1299 |
| 538 | 20231220 | 111900 | 2856157615 | 3495 | 3490 | 3495 | 3490 | 312 |
| 539 | 20231220 | 111800 | 2855068495 | 3490 | 3490 | 3495 | 3490 | 1169 |
| 540 | 20231220 | 111700 | 2850988640 | 3495 | 3490 | 3495 | 3490 | 2281 |
| 541 | 20231220 | 111600 | 2843026965 | 3495 | 3495 | 3495 | 3495 | 1985 |
| 542 | 20231220 | 111500 | 2836089390 | 3495 | 3495 | 3495 | 3485 | 4062 |
| 543 | 20231220 | 111400 | 2821906970 | 3495 | 3500 | 3505 | 3490 | 6461 |
| 544 | 20231220 | 111300 | 2799315760 | 3505 | 3500 | 3505 | 3495 | 14682 |
| 545 | 20231220 | 111200 | 2747909600 | 3495 | 3480 | 3495 | 3475 | 9271 |
| 546 | 20231220 | 111100 | 2715615515 | 3480 | 3480 | 3480 | 3480 | 213 |
| 547 | 20231220 | 111000 | 2714874275 | 3480 | 3480 | 3480 | 3470 | 1036 |
| 548 | 20231220 | 110900 | 2711274090 | 3470 | 3470 | 3480 | 3470 | 402 |
| 549 | 20231220 | 110800 | 2709877860 | 3470 | 3470 | 3475 | 3470 | 1296 |
| 550 | 20231220 | 110700 | 2705380595 | 3475 | 3475 | 3475 | 3470 | 1310 |
| 551 | 20231220 | 110600 | 2700828370 | 3475 | 3475 | 3475 | 3470 | 2939 |
| 552 | 20231220 | 110500 | 2690623985 | 3480 | 3480 | 3480 | 3480 | 121 |
| 553 | 20231220 | 110400 | 2690202905 | 3470 | 3475 | 3480 | 3470 | 1137 |
| 554 | 20231220 | 110300 | 2686248805 | 3480 | 3470 | 3480 | 3470 | 593 |
| 555 | 20231220 | 110200 | 2684190895 | 3475 | 3470 | 3475 | 3470 | 2111 |
| 556 | 20231220 | 110100 | 2676865715 | 3480 | 3470 | 3480 | 3470 | 2204 |
| 557 | 20231220 | 110000 | 2669217250 | 3470 | 3475 | 3475 | 3470 | 4015 |
| 558 | 20231220 | 105900 | 2655284735 | 3475 | 3470 | 3475 | 3470 | 405 |
| 559 | 20231220 | 105800 | 2653878350 | 3470 | 3475 | 3475 | 3470 | 1369 |
| 560 | 20231220 | 105700 | 2649126860 | 3475 | 3470 | 3475 | 3470 | 6141 |
| 561 | 20231220 | 105600 | 2627817585 | 3475 | 3475 | 3480 | 3470 | 6861 |
| 562 | 20231220 | 105500 | 2603973430 | 3480 | 3480 | 3480 | 3475 | 7198 |
| 563 | 20231220 | 105400 | 2578929305 | 3480 | 3480 | 3480 | 3475 | 2312 |
| 564 | 20231220 | 105300 | 2570891235 | 3480 | 3475 | 3480 | 3470 | 3806 |
| 565 | 20231220 | 105200 | 2557667940 | 3470 | 3475 | 3480 | 3470 | 3397 |
| 566 | 20231220 | 105100 | 2545871145 | 3475 | 3475 | 3480 | 3470 | 7200 |
| 567 | 20231220 | 105000 | 2520861775 | 3475 | 3480 | 3480 | 3475 | 1608 |
| 568 | 20231220 | 104900 | 2515270015 | 3480 | 3480 | 3485 | 3475 | 7823 |
| 569 | 20231220 | 104800 | 2488040610 | 3485 | 3485 | 3490 | 3480 | 7266 |
| 570 | 20231220 | 104700 | 2462710905 | 3485 | 3490 | 3500 | 3485 | 7252 |
| 571 | 20231220 | 104600 | 2437391265 | 3485 | 3505 | 3515 | 3480 | 33087 |
| 572 | 20231220 | 104500 | 2321733290 | 3515 | 3500 | 3515 | 3500 | 13606 |
| 573 | 20231220 | 104400 | 2273984790 | 3505 | 3500 | 3510 | 3500 | 28059 |
| 574 | 20231220 | 104300 | 2175631390 | 3505 | 3500 | 3505 | 3495 | 18317 |
| 575 | 20231220 | 104200 | 2111508990 | 3505 | 3485 | 3505 | 3485 | 15730 |
| 576 | 20231220 | 104100 | 2056456825 | 3490 | 3485 | 3495 | 3475 | 10131 |
| 577 | 20231220 | 104000 | 2021186875 | 3485 | 3490 | 3505 | 3475 | 28458 |
| 578 | 20231220 | 103900 | 1921751575 | 3495 | 3485 | 3495 | 3485 | 10156 |
| 579 | 20231220 | 103800 | 1886277220 | 3485 | 3465 | 3485 | 3465 | 3390 |
| 580 | 20231220 | 103700 | 1874469085 | 3485 | 3470 | 3485 | 3465 | 8488 |
| 581 | 20231220 | 103600 | 1844984945 | 3465 | 3485 | 3485 | 3460 | 31212 |
| 582 | 20231220 | 103500 | 1736654830 | 3475 | 3490 | 3495 | 3475 | 16481 |
| 583 | 20231220 | 103400 | 1679240475 | 3480 | 3495 | 3500 | 3475 | 48940 |
| 584 | 20231220 | 103300 | 1508544110 | 3495 | 3490 | 3495 | 3480 | 16844 |
| 585 | 20231220 | 103200 | 1449759185 | 3490 | 3480 | 3490 | 3475 | 23046 |
| 586 | 20231220 | 103100 | 1369504985 | 3480 | 3470 | 3480 | 3460 | 13412 |
| 587 | 20231220 | 103000 | 1322952885 | 3480 | 3460 | 3480 | 3460 | 11280 |
| 588 | 20231220 | 102900 | 1283778785 | 3470 | 3460 | 3470 | 3450 | 6815 |
| 589 | 20231220 | 102800 | 1260168350 | 3460 | 3450 | 3460 | 3450 | 10078 |
| 590 | 20231220 | 102700 | 1225392715 | 3455 | 3455 | 3455 | 3455 | 52 |
| 591 | 20231220 | 102600 | 1225213055 | 3455 | 3450 | 3455 | 3450 | 380 |
| 592 | 20231220 | 102500 | 1223900950 | 3450 | 3460 | 3460 | 3450 | 1235 |
| 593 | 20231220 | 102400 | 1219640180 | 3460 | 3455 | 3460 | 3450 | 232 |
| 594 | 20231220 | 102300 | 1218838950 | 3460 | 3450 | 3460 | 3450 | 3556 |
| 595 | 20231220 | 102200 | 1206554240 | 3450 | 3460 | 3460 | 3450 | 3272 |
| 596 | 20231220 | 102100 | 1195235820 | 3460 | 3450 | 3460 | 3450 | 9327 |
| 597 | 20231220 | 102000 | 1163057510 | 3460 | 3450 | 3460 | 3450 | 476 |
| 598 | 20231220 | 101900 | 1161414730 | 3460 | 3460 | 3460 | 3450 | 1548 |
| 599 | 20231220 | 101800 | 1156074110 | 3450 | 3450 | 3455 | 3450 | 1434 |
| 600 | 20231220 | 101700 | 1151126755 | 3450 | 3455 | 3455 | 3450 | 839 |
| 601 | 20231220 | 101600 | 1148231690 | 3455 | 3455 | 3455 | 3450 | 951 |
| 602 | 20231220 | 101500 | 1144947445 | 3455 | 3450 | 3460 | 3450 | 1364 |
| 603 | 20231220 | 101400 | 1140235215 | 3450 | 3450 | 3455 | 3450 | 1549 |
| 604 | 20231220 | 101300 | 1134891115 | 3450 | 3450 | 3455 | 3450 | 1741 |
| 605 | 20231220 | 101200 | 1128884660 | 3455 | 3450 | 3455 | 3450 | 532 |
| 606 | 20231220 | 101100 | 1127048450 | 3450 | 3455 | 3455 | 3450 | 1603 |
| 607 | 20231220 | 101000 | 1121517795 | 3450 | 3450 | 3450 | 3450 | 692 |
| 608 | 20231220 | 100900 | 1119130395 | 3450 | 3450 | 3450 | 3445 | 3720 |
| 609 | 20231220 | 100800 | 1106310925 | 3450 | 3445 | 3450 | 3445 | 416 |
| 610 | 20231220 | 100700 | 1104876230 | 3450 | 3445 | 3450 | 3445 | 1037 |
| 611 | 20231220 | 100600 | 1101301490 | 3445 | 3450 | 3450 | 3445 | 363 |
| 612 | 20231220 | 100500 | 1100050320 | 3450 | 3450 | 3450 | 3445 | 2184 |
| 613 | 20231220 | 100400 | 1092526145 | 3450 | 3455 | 3455 | 3450 | 3316 |
| 614 | 20231220 | 100300 | 1081085445 | 3450 | 3450 | 3455 | 3450 | 166 |
| 615 | 20231220 | 100200 | 1080512685 | 3450 | 3450 | 3455 | 3450 | 2021 |
| 616 | 20231220 | 100100 | 1073540230 | 3450 | 3460 | 3460 | 3450 | 1367 |
| 617 | 20231220 | 100000 | 1068822970 | 3460 | 3470 | 3470 | 3460 | 77 |
| 618 | 20231220 | 095900 | 1068556170 | 3470 | 3450 | 3470 | 3445 | 2488 |
| 619 | 20231220 | 095800 | 1059940895 | 3450 | 3450 | 3450 | 3450 | 2013 |
| 620 | 20231220 | 095700 | 1052996045 | 3450 | 3465 | 3465 | 3450 | 13835 |
| 621 | 20231220 | 095600 | 1005186030 | 3465 | 3470 | 3470 | 3465 | 2327 |
| 622 | 20231220 | 095500 | 997122725 | 3465 | 3470 | 3470 | 3465 | 1397 |
| 623 | 20231220 | 095400 | 992278920 | 3465 | 3465 | 3470 | 3465 | 374 |
| 624 | 20231220 | 095300 | 990982510 | 3460 | 3465 | 3465 | 3460 | 1622 |
| 625 | 20231220 | 095200 | 985366825 | 3465 | 3460 | 3465 | 3460 | 2887 |
| 626 | 20231220 | 095100 | 975377795 | 3465 | 3470 | 3470 | 3460 | 261 |
| 627 | 20231220 | 095000 | 974474125 | 3470 | 3465 | 3470 | 3465 | 3046 |
| 628 | 20231220 | 094900 | 963919225 | 3465 | 3460 | 3465 | 3455 | 2308 |
| 629 | 20231220 | 094800 | 955929830 | 3455 | 3460 | 3460 | 3455 | 3136 |
| 630 | 20231220 | 094700 | 945094520 | 3460 | 3465 | 3465 | 3460 | 872 |
| 631 | 20231220 | 094600 | 942076325 | 3465 | 3465 | 3465 | 3460 | 1815 |
| 632 | 20231220 | 094500 | 935795110 | 3465 | 3460 | 3465 | 3460 | 1558 |
| 633 | 20231220 | 094400 | 930402910 | 3465 | 3460 | 3465 | 3460 | 3012 |
| 634 | 20231220 | 094300 | 919981130 | 3460 | 3455 | 3460 | 3455 | 6700 |
| 635 | 20231220 | 094200 | 896801930 | 3450 | 3460 | 3460 | 3450 | 1665 |
| 636 | 20231220 | 094100 | 891042330 | 3460 | 3455 | 3460 | 3445 | 6339 |
| 637 | 20231220 | 094000 | 869169205 | 3450 | 3450 | 3455 | 3450 | 2651 |
| 638 | 20231220 | 093900 | 860023130 | 3450 | 3455 | 3455 | 3445 | 463 |
| 639 | 20231220 | 093800 | 858425935 | 3450 | 3455 | 3455 | 3450 | 981 |
| 640 | 20231220 | 093700 | 855038780 | 3455 | 3450 | 3455 | 3440 | 4411 |
| 641 | 20231220 | 093600 | 839841670 | 3450 | 3450 | 3455 | 3450 | 3353 |
| 642 | 20231220 | 093500 | 828272820 | 3450 | 3455 | 3455 | 3445 | 4535 |
| 643 | 20231220 | 093400 | 812629985 | 3455 | 3455 | 3455 | 3450 | 8197 |
| 644 | 20231220 | 093300 | 784342325 | 3455 | 3455 | 3460 | 3455 | 1196 |
| 645 | 20231220 | 093200 | 780209515 | 3460 | 3455 | 3460 | 3455 | 3069 |
| 646 | 20231220 | 093100 | 769604430 | 3455 | 3455 | 3455 | 3450 | 2937 |
| 647 | 20231220 | 093000 | 759466545 | 3450 | 3455 | 3455 | 3450 | 1732 |
| 648 | 20231220 | 092900 | 753485545 | 3450 | 3455 | 3455 | 3450 | 484 |
| 649 | 20231220 | 092800 | 751815725 | 3450 | 3460 | 3460 | 3450 | 1191 |
| 650 | 20231220 | 092700 | 747700840 | 3455 | 3450 | 3460 | 3445 | 7504 |
| 651 | 20231220 | 092600 | 721807245 | 3450 | 3445 | 3450 | 3445 | 2150 |
| 652 | 20231220 | 092500 | 714400425 | 3445 | 3455 | 3455 | 3445 | 1603 |
| 653 | 20231220 | 092400 | 708872585 | 3450 | 3455 | 3455 | 3450 | 4867 |
| 654 | 20231220 | 092300 | 692079305 | 3455 | 3460 | 3460 | 3450 | 4160 |
| 655 | 20231220 | 092200 | 677712095 | 3460 | 3455 | 3460 | 3455 | 548 |
| 656 | 20231220 | 092100 | 675818695 | 3455 | 3460 | 3460 | 3450 | 6328 |
| 657 | 20231220 | 092000 | 653955635 | 3460 | 3455 | 3460 | 3455 | 2873 |
| 658 | 20231220 | 091900 | 644017625 | 3460 | 3455 | 3460 | 3450 | 1782 |
| 659 | 20231220 | 091800 | 637859950 | 3460 | 3470 | 3470 | 3460 | 3188 |
| 660 | 20231220 | 091700 | 626817230 | 3470 | 3475 | 3485 | 3470 | 8122 |
| 661 | 20231220 | 091600 | 598567170 | 3485 | 3465 | 3485 | 3465 | 5577 |
| 662 | 20231220 | 091500 | 579163160 | 3465 | 3465 | 3470 | 3455 | 6830 |
| 663 | 20231220 | 091400 | 555488695 | 3465 | 3455 | 3465 | 3455 | 6976 |
| 664 | 20231220 | 091300 | 531346670 | 3455 | 3455 | 3455 | 3450 | 4150 |
| 665 | 20231220 | 091200 | 517020285 | 3455 | 3450 | 3460 | 3450 | 3404 |
| 666 | 20231220 | 091100 | 505271435 | 3445 | 3430 | 3450 | 3425 | 6478 |
| 667 | 20231220 | 091000 | 483022805 | 3430 | 3440 | 3440 | 3430 | 5396 |
| 668 | 20231220 | 090900 | 464504710 | 3445 | 3430 | 3445 | 3430 | 6879 |
| 669 | 20231220 | 090800 | 440863910 | 3430 | 3430 | 3435 | 3425 | 5476 |
| 670 | 20231220 | 090700 | 422085005 | 3430 | 3425 | 3435 | 3425 | 3419 |
| 671 | 20231220 | 090600 | 410360160 | 3435 | 3440 | 3445 | 3420 | 11974 |
| 672 | 20231220 | 090500 | 369306785 | 3440 | 3445 | 3445 | 3420 | 11728 |
| 673 | 20231220 | 090400 | 329117015 | 3425 | 3450 | 3465 | 3420 | 22910 |
| 674 | 20231220 | 090300 | 250477170 | 3460 | 3455 | 3470 | 3450 | 2105 |
| 675 | 20231220 | 090200 | 243197100 | 3455 | 3430 | 3455 | 3425 | 7705 |
| 676 | 20231220 | 090100 | 216736665 | 3430 | 3420 | 3435 | 3415 | 6415 |
| 677 | 20231220 | 090000 | 194816725 | 3435 | 3450 | 3455 | 3420 | 54477 |