30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 192600 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 1555 |
| 3 | 20231220 | 192500 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 4 | 20231220 | 192400 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 5 | 20231220 | 192300 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 6 | 20231220 | 192200 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 7 | 20231220 | 192100 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 8 | 20231220 | 192000 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 9 | 20231220 | 191900 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 10 | 20231220 | 191800 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 11 | 20231220 | 191700 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 12 | 20231220 | 191600 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 13 | 20231220 | 191500 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 14 | 20231220 | 191400 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 15 | 20231220 | 191300 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 16 | 20231220 | 191200 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 17 | 20231220 | 191100 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 18 | 20231220 | 191000 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 19 | 20231220 | 190900 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 20 | 20231220 | 190800 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 21 | 20231220 | 190700 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 22 | 20231220 | 190600 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 23 | 20231220 | 190500 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 24 | 20231220 | 190400 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 25 | 20231220 | 190300 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 26 | 20231220 | 190200 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 27 | 20231220 | 190100 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 28 | 20231220 | 190000 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 29 | 20231220 | 185900 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 30 | 20231220 | 185800 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 31 | 20231220 | 185700 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 32 | 20231220 | 185600 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 1555 |
| 33 | 20231220 | 185500 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 34 | 20231220 | 185400 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 35 | 20231220 | 185300 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 36 | 20231220 | 185200 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 37 | 20231220 | 185100 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 38 | 20231220 | 185000 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 39 | 20231220 | 184900 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 40 | 20231220 | 184800 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 41 | 20231220 | 184700 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 42 | 20231220 | 184600 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 43 | 20231220 | 184500 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 44 | 20231220 | 184400 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 45 | 20231220 | 184300 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 46 | 20231220 | 184200 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 47 | 20231220 | 184100 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 48 | 20231220 | 184000 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 49 | 20231220 | 183900 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 50 | 20231220 | 183800 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 51 | 20231220 | 183700 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 52 | 20231220 | 183600 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 53 | 20231220 | 183500 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 54 | 20231220 | 183400 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 55 | 20231220 | 183300 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 56 | 20231220 | 183200 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 57 | 20231220 | 183100 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 58 | 20231220 | 183000 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 59 | 20231220 | 182900 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 60 | 20231220 | 182800 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 61 | 20231220 | 182700 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 62 | 20231220 | 182600 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 1555 |
| 63 | 20231220 | 182500 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 64 | 20231220 | 182400 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 65 | 20231220 | 182300 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 66 | 20231220 | 182200 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 67 | 20231220 | 182100 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 68 | 20231220 | 182000 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 69 | 20231220 | 181900 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 70 | 20231220 | 181800 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 71 | 20231220 | 181700 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 72 | 20231220 | 181600 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 73 | 20231220 | 181500 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 74 | 20231220 | 181400 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 75 | 20231220 | 181300 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 76 | 20231220 | 181200 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 77 | 20231220 | 181100 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 78 | 20231220 | 181000 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 79 | 20231220 | 180900 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 80 | 20231220 | 180800 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 81 | 20231220 | 180700 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 82 | 20231220 | 180600 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 83 | 20231220 | 180500 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 84 | 20231220 | 180400 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 85 | 20231220 | 180300 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 86 | 20231220 | 180200 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 87 | 20231220 | 180100 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 88 | 20231220 | 180000 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 89 | 20231220 | 175900 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 90 | 20231220 | 175800 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 91 | 20231220 | 175700 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 92 | 20231220 | 175600 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 1555 |
| 93 | 20231220 | 175500 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 94 | 20231220 | 175400 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 95 | 20231220 | 175300 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 96 | 20231220 | 175200 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 97 | 20231220 | 175100 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 98 | 20231220 | 175000 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 99 | 20231220 | 174900 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 100 | 20231220 | 174800 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 101 | 20231220 | 174700 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 102 | 20231220 | 174600 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 103 | 20231220 | 174500 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 104 | 20231220 | 174400 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 105 | 20231220 | 174300 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 106 | 20231220 | 174200 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 107 | 20231220 | 174100 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 108 | 20231220 | 174000 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 109 | 20231220 | 173900 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 110 | 20231220 | 173800 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 111 | 20231220 | 173700 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 112 | 20231220 | 173600 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 113 | 20231220 | 173500 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 114 | 20231220 | 173400 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 115 | 20231220 | 173300 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 116 | 20231220 | 173200 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 117 | 20231220 | 173100 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 118 | 20231220 | 173000 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 119 | 20231220 | 172900 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 120 | 20231220 | 172800 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 121 | 20231220 | 172700 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 122 | 20231220 | 172600 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 1555 |
| 123 | 20231220 | 172500 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 124 | 20231220 | 172400 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 125 | 20231220 | 172300 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 126 | 20231220 | 172200 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 127 | 20231220 | 172100 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 128 | 20231220 | 172000 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 129 | 20231220 | 171900 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 130 | 20231220 | 171800 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 131 | 20231220 | 171700 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 132 | 20231220 | 171600 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 133 | 20231220 | 171500 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 134 | 20231220 | 171400 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 135 | 20231220 | 171300 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 136 | 20231220 | 171200 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 137 | 20231220 | 171100 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 138 | 20231220 | 171000 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 139 | 20231220 | 170900 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 140 | 20231220 | 170800 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 141 | 20231220 | 170700 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 142 | 20231220 | 170600 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 143 | 20231220 | 170500 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 144 | 20231220 | 170400 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 145 | 20231220 | 170300 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 146 | 20231220 | 170200 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 147 | 20231220 | 170100 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 148 | 20231220 | 170000 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 149 | 20231220 | 165900 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 150 | 20231220 | 165800 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 151 | 20231220 | 165700 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 152 | 20231220 | 165600 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 1555 |
| 153 | 20231220 | 165500 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 154 | 20231220 | 165400 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 155 | 20231220 | 165300 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 156 | 20231220 | 165200 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 157 | 20231220 | 165100 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 158 | 20231220 | 165000 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 159 | 20231220 | 164900 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 160 | 20231220 | 164800 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 161 | 20231220 | 164700 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 162 | 20231220 | 164600 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 163 | 20231220 | 164500 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 164 | 20231220 | 164400 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 165 | 20231220 | 164300 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 166 | 20231220 | 164200 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 167 | 20231220 | 164100 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 168 | 20231220 | 164000 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 169 | 20231220 | 163900 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 170 | 20231220 | 163800 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 171 | 20231220 | 163700 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 172 | 20231220 | 163600 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 173 | 20231220 | 163500 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 174 | 20231220 | 163400 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 175 | 20231220 | 163300 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 176 | 20231220 | 163200 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 177 | 20231220 | 163100 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 178 | 20231220 | 163000 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 179 | 20231220 | 162900 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 180 | 20231220 | 162800 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 181 | 20231220 | 162700 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 182 | 20231220 | 162600 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 1555 |
| 183 | 20231220 | 162500 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 184 | 20231220 | 162400 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 185 | 20231220 | 162300 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 186 | 20231220 | 162200 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 187 | 20231220 | 162100 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 188 | 20231220 | 162000 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 189 | 20231220 | 161900 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 190 | 20231220 | 161800 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 191 | 20231220 | 161700 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 192 | 20231220 | 161600 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 193 | 20231220 | 161500 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 194 | 20231220 | 161400 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 195 | 20231220 | 161300 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 196 | 20231220 | 161200 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 197 | 20231220 | 161100 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 198 | 20231220 | 161000 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 199 | 20231220 | 160900 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 200 | 20231220 | 160800 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 201 | 20231220 | 160700 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 202 | 20231220 | 160600 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 203 | 20231220 | 160500 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 204 | 20231220 | 160400 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 205 | 20231220 | 160300 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 206 | 20231220 | 160200 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 207 | 20231220 | 160100 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 208 | 20231220 | 160000 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 209 | 20231220 | 155900 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 210 | 20231220 | 155800 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 211 | 20231220 | 155700 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 212 | 20231220 | 155600 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 1555 |
| 213 | 20231220 | 155500 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 214 | 20231220 | 155400 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 215 | 20231220 | 155300 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 216 | 20231220 | 155200 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 217 | 20231220 | 155100 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 218 | 20231220 | 155000 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 219 | 20231220 | 154900 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 220 | 20231220 | 154800 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 221 | 20231220 | 154700 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 222 | 20231220 | 154600 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 223 | 20231220 | 154500 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 224 | 20231220 | 154400 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 225 | 20231220 | 154300 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 226 | 20231220 | 154200 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 227 | 20231220 | 154100 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 228 | 20231220 | 154000 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 229 | 20231220 | 153900 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 230 | 20231220 | 153800 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 231 | 20231220 | 153700 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 232 | 20231220 | 153600 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 233 | 20231220 | 153500 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 234 | 20231220 | 153400 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 235 | 20231220 | 153300 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 236 | 20231220 | 153200 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 237 | 20231220 | 153100 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 0 |
| 238 | 20231220 | 153000 | 1618576840 | 7490 | 7490 | 7490 | 7490 | 1555 |
| 239 | 20231220 | 152900 | 1606929890 | 7460 | 7460 | 7460 | 7460 | 0 |
| 240 | 20231220 | 152800 | 1606929890 | 7460 | 7460 | 7460 | 7460 | 0 |
| 241 | 20231220 | 152700 | 1606929890 | 7460 | 7460 | 7460 | 7460 | 0 |
| 242 | 20231220 | 152600 | 1606929890 | 7460 | 7460 | 7460 | 7460 | 0 |
| 243 | 20231220 | 152500 | 1606929890 | 7460 | 7460 | 7460 | 7460 | 0 |
| 244 | 20231220 | 152400 | 1606929890 | 7460 | 7460 | 7460 | 7460 | 0 |
| 245 | 20231220 | 152300 | 1606929890 | 7460 | 7460 | 7460 | 7460 | 0 |
| 246 | 20231220 | 152200 | 1606929890 | 7460 | 7460 | 7460 | 7460 | 0 |
| 247 | 20231220 | 152100 | 1606929890 | 7460 | 7460 | 7460 | 7460 | 0 |
| 248 | 20231220 | 152000 | 1606929890 | 7460 | 7460 | 7460 | 7460 | 0 |
| 249 | 20231220 | 151900 | 1606929890 | 7460 | 7450 | 7460 | 7450 | 138 |
| 250 | 20231220 | 151800 | 1605900440 | 7450 | 7470 | 7470 | 7450 | 72 |
| 251 | 20231220 | 151700 | 1605363900 | 7460 | 7460 | 7460 | 7460 | 160 |
| 252 | 20231220 | 151600 | 1604170300 | 7460 | 7460 | 7460 | 7460 | 20 |
| 253 | 20231220 | 151500 | 1604021100 | 7460 | 7460 | 7460 | 7460 | 100 |
| 254 | 20231220 | 151400 | 1603275100 | 7460 | 7450 | 7460 | 7450 | 61 |
| 255 | 20231220 | 151300 | 1602820230 | 7450 | 7480 | 7480 | 7450 | 744 |
| 256 | 20231220 | 151200 | 1597264970 | 7480 | 7470 | 7480 | 7470 | 106 |
| 257 | 20231220 | 151100 | 1596473090 | 7470 | 7470 | 7470 | 7470 | 269 |
| 258 | 20231220 | 151000 | 1594463660 | 7470 | 7470 | 7470 | 7470 | 102 |
| 259 | 20231220 | 150900 | 1593701720 | 7470 | 7460 | 7470 | 7460 | 204 |
| 260 | 20231220 | 150800 | 1592178840 | 7480 | 7480 | 7480 | 7480 | 2 |
| 261 | 20231220 | 150700 | 1592163880 | 7480 | 7480 | 7480 | 7480 | 680 |
| 262 | 20231220 | 150600 | 1587077480 | 7460 | 7460 | 7470 | 7460 | 179 |
| 263 | 20231220 | 150500 | 1585741140 | 7450 | 7450 | 7450 | 7450 | 0 |
| 264 | 20231220 | 150400 | 1585741140 | 7450 | 7450 | 7450 | 7450 | 4213 |
| 265 | 20231220 | 150300 | 1554354290 | 7440 | 7440 | 7440 | 7440 | 200 |
| 266 | 20231220 | 150200 | 1552866290 | 7440 | 7440 | 7450 | 7440 | 391 |
| 267 | 20231220 | 150100 | 1549957240 | 7450 | 7470 | 7470 | 7450 | 9634 |
| 268 | 20231220 | 150000 | 1478171100 | 7470 | 7470 | 7470 | 7470 | 220 |
| 269 | 20231220 | 145900 | 1476527700 | 7470 | 7470 | 7470 | 7470 | 100 |
| 270 | 20231220 | 145800 | 1475780700 | 7470 | 7470 | 7470 | 7470 | 20 |
| 271 | 20231220 | 145700 | 1475631300 | 7470 | 7460 | 7470 | 7450 | 211 |
| 272 | 20231220 | 145600 | 1474058770 | 7460 | 7460 | 7460 | 7460 | 0 |
| 273 | 20231220 | 145500 | 1474058770 | 7460 | 7470 | 7470 | 7460 | 301 |
| 274 | 20231220 | 145400 | 1471813300 | 7450 | 7450 | 7460 | 7450 | 878 |
| 275 | 20231220 | 145300 | 1465264560 | 7450 | 7450 | 7450 | 7450 | 20 |
| 276 | 20231220 | 145200 | 1465115560 | 7450 | 7460 | 7460 | 7450 | 7 |
| 277 | 20231220 | 145100 | 1465063350 | 7460 | 7460 | 7460 | 7460 | 173 |
| 278 | 20231220 | 145000 | 1463772770 | 7460 | 7460 | 7460 | 7460 | 294 |
| 279 | 20231220 | 144900 | 1461579530 | 7460 | 7460 | 7460 | 7460 | 210 |
| 280 | 20231220 | 144800 | 1460012930 | 7460 | 7460 | 7460 | 7460 | 128 |
| 281 | 20231220 | 144700 | 1459058050 | 7460 | 7460 | 7460 | 7460 | 193 |
| 282 | 20231220 | 144600 | 1457618270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 283 | 20231220 | 144500 | 1457618270 | 7460 | 7460 | 7460 | 7460 | 200 |
| 284 | 20231220 | 144400 | 1456126270 | 7460 | 7460 | 7460 | 7460 | 0 |
| 285 | 20231220 | 144300 | 1456126270 | 7460 | 7460 | 7460 | 7460 | 575 |
| 286 | 20231220 | 144200 | 1451836770 | 7470 | 7470 | 7480 | 7470 | 756 |
| 287 | 20231220 | 144100 | 1446188950 | 7470 | 7470 | 7470 | 7470 | 0 |
| 288 | 20231220 | 144000 | 1446188950 | 7470 | 7470 | 7470 | 7470 | 6 |
| 289 | 20231220 | 143900 | 1446144130 | 7480 | 7470 | 7480 | 7470 | 320 |
| 290 | 20231220 | 143800 | 1443752730 | 7470 | 7470 | 7470 | 7470 | 134 |
| 291 | 20231220 | 143700 | 1442751750 | 7460 | 7460 | 7460 | 7460 | 34 |
| 292 | 20231220 | 143600 | 1442498110 | 7460 | 7460 | 7460 | 7460 | 398 |
| 293 | 20231220 | 143500 | 1439529030 | 7460 | 7470 | 7470 | 7460 | 96 |
| 294 | 20231220 | 143400 | 1438812810 | 7470 | 7480 | 7480 | 7470 | 583 |
| 295 | 20231220 | 143300 | 1434457770 | 7470 | 7470 | 7470 | 7470 | 301 |
| 296 | 20231220 | 143200 | 1432209300 | 7470 | 7470 | 7470 | 7470 | 1 |
| 297 | 20231220 | 143100 | 1432201830 | 7480 | 7480 | 7480 | 7480 | 279 |
| 298 | 20231220 | 143000 | 1430114910 | 7480 | 7480 | 7480 | 7480 | 154 |
| 299 | 20231220 | 142900 | 1428962990 | 7480 | 7480 | 7480 | 7480 | 0 |
| 300 | 20231220 | 142800 | 1428962990 | 7480 | 7470 | 7480 | 7470 | 170 |
| 301 | 20231220 | 142700 | 1427692890 | 7470 | 7480 | 7480 | 7470 | 374 |
| 302 | 20231220 | 142600 | 1424897070 | 7480 | 7480 | 7480 | 7480 | 0 |
| 303 | 20231220 | 142500 | 1424897070 | 7480 | 7480 | 7480 | 7480 | 50 |
| 304 | 20231220 | 142400 | 1424523070 | 7480 | 7480 | 7480 | 7480 | 1 |
| 305 | 20231220 | 142300 | 1424515590 | 7470 | 7470 | 7470 | 7470 | 450 |
| 306 | 20231220 | 142200 | 1421154090 | 7480 | 7480 | 7480 | 7480 | 610 |
| 307 | 20231220 | 142100 | 1416591290 | 7490 | 7490 | 7490 | 7490 | 10 |
| 308 | 20231220 | 142000 | 1416516390 | 7490 | 7490 | 7490 | 7490 | 537 |
| 309 | 20231220 | 141900 | 1412494260 | 7490 | 7490 | 7490 | 7490 | 10 |
| 310 | 20231220 | 141800 | 1412419360 | 7500 | 7500 | 7500 | 7500 | 2 |
| 311 | 20231220 | 141700 | 1412404360 | 7500 | 7500 | 7500 | 7500 | 208 |
| 312 | 20231220 | 141600 | 1410844360 | 7520 | 7520 | 7520 | 7520 | 1 |
| 313 | 20231220 | 141500 | 1410836840 | 7500 | 7500 | 7500 | 7500 | 50 |
| 314 | 20231220 | 141400 | 1410461840 | 7500 | 7500 | 7500 | 7500 | 10 |
| 315 | 20231220 | 141300 | 1410386840 | 7500 | 7500 | 7500 | 7500 | 2 |
| 316 | 20231220 | 141200 | 1410371840 | 7500 | 7500 | 7500 | 7500 | 0 |
| 317 | 20231220 | 141100 | 1410371840 | 7500 | 7490 | 7500 | 7490 | 1505 |
| 318 | 20231220 | 141000 | 1399094570 | 7480 | 7470 | 7480 | 7470 | 229 |
| 319 | 20231220 | 140900 | 1397383650 | 7470 | 7470 | 7470 | 7470 | 5 |
| 320 | 20231220 | 140800 | 1397346300 | 7470 | 7470 | 7470 | 7470 | 15 |
| 321 | 20231220 | 140700 | 1397234250 | 7480 | 7480 | 7480 | 7480 | 50 |
| 322 | 20231220 | 140600 | 1396860250 | 7470 | 7470 | 7470 | 7470 | 250 |
| 323 | 20231220 | 140500 | 1394992750 | 7470 | 7470 | 7470 | 7470 | 1 |
| 324 | 20231220 | 140400 | 1394985280 | 7470 | 7470 | 7470 | 7470 | 0 |
| 325 | 20231220 | 140300 | 1394985280 | 7470 | 7470 | 7470 | 7470 | 0 |
| 326 | 20231220 | 140200 | 1394985280 | 7470 | 7470 | 7470 | 7470 | 36 |
| 327 | 20231220 | 140100 | 1394716360 | 7480 | 7490 | 7490 | 7480 | 422 |
| 328 | 20231220 | 140000 | 1391559290 | 7500 | 7500 | 7500 | 7500 | 10 |
| 329 | 20231220 | 135900 | 1391484290 | 7500 | 7500 | 7500 | 7480 | 1418 |
| 330 | 20231220 | 135800 | 1380857320 | 7500 | 7500 | 7500 | 7500 | 0 |
| 331 | 20231220 | 135700 | 1380857320 | 7500 | 7500 | 7500 | 7500 | 0 |
| 332 | 20231220 | 135600 | 1380857320 | 7500 | 7490 | 7500 | 7490 | 776 |
| 333 | 20231220 | 135500 | 1375039320 | 7490 | 7490 | 7490 | 7490 | 200 |
| 334 | 20231220 | 135400 | 1373541320 | 7480 | 7480 | 7480 | 7480 | 10 |
| 335 | 20231220 | 135300 | 1373466520 | 7480 | 7490 | 7490 | 7480 | 31 |
| 336 | 20231220 | 135200 | 1373234340 | 7490 | 7490 | 7490 | 7490 | 550 |
| 337 | 20231220 | 135100 | 1369114840 | 7480 | 7480 | 7480 | 7480 | 120 |
| 338 | 20231220 | 135000 | 1368217240 | 7480 | 7480 | 7480 | 7480 | 1 |
| 339 | 20231220 | 134900 | 1368209760 | 7470 | 7470 | 7470 | 7470 | 0 |
| 340 | 20231220 | 134800 | 1368209760 | 7470 | 7470 | 7470 | 7470 | 692 |
| 341 | 20231220 | 134700 | 1363040520 | 7480 | 7480 | 7480 | 7480 | 85 |
| 342 | 20231220 | 134600 | 1362404720 | 7480 | 7480 | 7480 | 7480 | 31 |
| 343 | 20231220 | 134500 | 1362172840 | 7480 | 7480 | 7480 | 7480 | 0 |
| 344 | 20231220 | 134400 | 1362172840 | 7480 | 7480 | 7480 | 7480 | 293 |
| 345 | 20231220 | 134300 | 1359981200 | 7480 | 7480 | 7480 | 7480 | 322 |
| 346 | 20231220 | 134200 | 1357572640 | 7490 | 7490 | 7490 | 7490 | 43 |
| 347 | 20231220 | 134100 | 1357250570 | 7490 | 7500 | 7500 | 7490 | 199 |
| 348 | 20231220 | 134000 | 1355759980 | 7490 | 7490 | 7490 | 7490 | 15 |
| 349 | 20231220 | 133900 | 1355647630 | 7490 | 7480 | 7490 | 7480 | 16 |
| 350 | 20231220 | 133800 | 1355527920 | 7490 | 7460 | 7490 | 7460 | 600 |
| 351 | 20231220 | 133700 | 1351046350 | 7460 | 7460 | 7460 | 7460 | 177 |
| 352 | 20231220 | 133600 | 1349725930 | 7460 | 7460 | 7460 | 7460 | 0 |
| 353 | 20231220 | 133500 | 1349725930 | 7460 | 7460 | 7460 | 7460 | 1 |
| 354 | 20231220 | 133400 | 1349718470 | 7460 | 7460 | 7460 | 7460 | 500 |
| 355 | 20231220 | 133300 | 1345988470 | 7460 | 7470 | 7470 | 7460 | 341 |
| 356 | 20231220 | 133200 | 1343441530 | 7470 | 7470 | 7470 | 7470 | 1 |
| 357 | 20231220 | 133100 | 1343434060 | 7470 | 7470 | 7470 | 7470 | 74 |
| 358 | 20231220 | 133000 | 1342881280 | 7470 | 7470 | 7470 | 7470 | 29 |
| 359 | 20231220 | 132900 | 1342664650 | 7470 | 7470 | 7470 | 7470 | 1 |
| 360 | 20231220 | 132800 | 1342657180 | 7460 | 7470 | 7470 | 7460 | 2500 |
| 361 | 20231220 | 132700 | 1323991980 | 7470 | 7490 | 7490 | 7470 | 762 |
| 362 | 20231220 | 132600 | 1318297630 | 7480 | 7480 | 7480 | 7480 | 58 |
| 363 | 20231220 | 132500 | 1317863790 | 7480 | 7480 | 7480 | 7480 | 75 |
| 364 | 20231220 | 132400 | 1317302790 | 7480 | 7480 | 7480 | 7480 | 2 |
| 365 | 20231220 | 132300 | 1317287830 | 7480 | 7480 | 7490 | 7480 | 110 |
| 366 | 20231220 | 132200 | 1316464880 | 7470 | 7470 | 7480 | 7470 | 450 |
| 367 | 20231220 | 132100 | 1313102880 | 7470 | 7470 | 7470 | 7470 | 61 |
| 368 | 20231220 | 132000 | 1312647210 | 7470 | 7470 | 7470 | 7470 | 0 |
| 369 | 20231220 | 131900 | 1312647210 | 7470 | 7470 | 7470 | 7470 | 50 |
| 370 | 20231220 | 131800 | 1312273710 | 7480 | 7480 | 7480 | 7480 | 33 |
| 371 | 20231220 | 131700 | 1312026870 | 7480 | 7480 | 7480 | 7480 | 305 |
| 372 | 20231220 | 131600 | 1309745470 | 7480 | 7490 | 7490 | 7480 | 420 |
| 373 | 20231220 | 131500 | 1306603380 | 7500 | 7500 | 7500 | 7500 | 742 |
| 374 | 20231220 | 131400 | 1301038380 | 7500 | 7500 | 7500 | 7500 | 0 |
| 375 | 20231220 | 131300 | 1301038380 | 7500 | 7500 | 7500 | 7500 | 8 |
| 376 | 20231220 | 131200 | 1300978380 | 7500 | 7500 | 7500 | 7500 | 180 |
| 377 | 20231220 | 131100 | 1299628380 | 7500 | 7500 | 7500 | 7500 | 0 |
| 378 | 20231220 | 131000 | 1299628380 | 7500 | 7510 | 7510 | 7500 | 157 |
| 379 | 20231220 | 130900 | 1298449450 | 7510 | 7540 | 7540 | 7510 | 320 |
| 380 | 20231220 | 130800 | 1296044030 | 7530 | 7550 | 7550 | 7520 | 481 |
| 381 | 20231220 | 130700 | 1292424330 | 7530 | 7530 | 7530 | 7530 | 253 |
| 382 | 20231220 | 130600 | 1290519240 | 7520 | 7520 | 7530 | 7520 | 22 |
| 383 | 20231220 | 130500 | 1290353600 | 7510 | 7510 | 7510 | 7510 | 507 |
| 384 | 20231220 | 130400 | 1286546030 | 7510 | 7500 | 7510 | 7500 | 818 |
| 385 | 20231220 | 130300 | 1280403180 | 7500 | 7490 | 7500 | 7490 | 814 |
| 386 | 20231220 | 130200 | 1274299810 | 7480 | 7480 | 7480 | 7480 | 0 |
| 387 | 20231220 | 130100 | 1274299810 | 7480 | 7500 | 7500 | 7480 | 220 |
| 388 | 20231220 | 130000 | 1272653910 | 7500 | 7500 | 7500 | 7500 | 25 |
| 389 | 20231220 | 125900 | 1272466410 | 7490 | 7490 | 7490 | 7490 | 60 |
| 390 | 20231220 | 125800 | 1272017010 | 7490 | 7490 | 7490 | 7490 | 300 |
| 391 | 20231220 | 125700 | 1269770010 | 7480 | 7490 | 7490 | 7480 | 971 |
| 392 | 20231220 | 125600 | 1262504930 | 7480 | 7490 | 7490 | 7480 | 551 |
| 393 | 20231220 | 125500 | 1258382990 | 7480 | 7480 | 7480 | 7480 | 96 |
| 394 | 20231220 | 125400 | 1257664910 | 7480 | 7480 | 7480 | 7480 | 71 |
| 395 | 20231220 | 125300 | 1257133830 | 7480 | 7480 | 7480 | 7480 | 122 |
| 396 | 20231220 | 125200 | 1256221270 | 7480 | 7490 | 7490 | 7480 | 1380 |
| 397 | 20231220 | 125100 | 1245898570 | 7490 | 7480 | 7490 | 7480 | 456 |
| 398 | 20231220 | 125000 | 1242484130 | 7480 | 7490 | 7490 | 7480 | 12 |
| 399 | 20231220 | 124900 | 1242394350 | 7490 | 7490 | 7490 | 7490 | 73 |
| 400 | 20231220 | 124800 | 1241847580 | 7490 | 7490 | 7490 | 7490 | 103 |
| 401 | 20231220 | 124700 | 1241076110 | 7480 | 7500 | 7500 | 7480 | 265 |
| 402 | 20231220 | 124600 | 1239089070 | 7500 | 7500 | 7500 | 7500 | 5 |
| 403 | 20231220 | 124500 | 1239051570 | 7480 | 7480 | 7480 | 7480 | 751 |
| 404 | 20231220 | 124400 | 1233434090 | 7480 | 7480 | 7480 | 7480 | 239 |
| 405 | 20231220 | 124300 | 1231646370 | 7480 | 7530 | 7530 | 7480 | 3476 |
| 406 | 20231220 | 124200 | 1205557580 | 7530 | 7540 | 7540 | 7530 | 2412 |
| 407 | 20231220 | 124100 | 1187386810 | 7540 | 7560 | 7560 | 7540 | 2751 |
| 408 | 20231220 | 124000 | 1166642830 | 7550 | 7540 | 7550 | 7540 | 843 |
| 409 | 20231220 | 123900 | 1160278540 | 7540 | 7540 | 7550 | 7540 | 87 |
| 410 | 20231220 | 123800 | 1159622500 | 7550 | 7540 | 7550 | 7540 | 672 |
| 411 | 20231220 | 123700 | 1154549150 | 7540 | 7570 | 7570 | 7540 | 4266 |
| 412 | 20231220 | 123600 | 1122316150 | 7580 | 7580 | 7610 | 7560 | 8515 |
| 413 | 20231220 | 123500 | 1057808800 | 7590 | 7570 | 7590 | 7550 | 6561 |
| 414 | 20231220 | 123400 | 1008089740 | 7570 | 7540 | 7580 | 7540 | 8502 |
| 415 | 20231220 | 123300 | 943782640 | 7540 | 7460 | 7540 | 7460 | 2259 |
| 416 | 20231220 | 123200 | 926822250 | 7460 | 7450 | 7460 | 7450 | 4 |
| 417 | 20231220 | 123100 | 926792430 | 7450 | 7460 | 7460 | 7450 | 62 |
| 418 | 20231220 | 123000 | 926330330 | 7460 | 7460 | 7460 | 7460 | 0 |
| 419 | 20231220 | 122900 | 926330330 | 7460 | 7460 | 7460 | 7460 | 96 |
| 420 | 20231220 | 122800 | 925614170 | 7460 | 7460 | 7460 | 7460 | 1 |
| 421 | 20231220 | 122700 | 925606710 | 7460 | 7460 | 7460 | 7460 | 0 |
| 422 | 20231220 | 122600 | 925606710 | 7460 | 7460 | 7460 | 7460 | 0 |
| 423 | 20231220 | 122500 | 925606710 | 7460 | 7460 | 7460 | 7460 | 0 |
| 424 | 20231220 | 122400 | 925606710 | 7460 | 7460 | 7460 | 7460 | 159 |
| 425 | 20231220 | 122300 | 924420570 | 7470 | 7450 | 7470 | 7450 | 181 |
| 426 | 20231220 | 122200 | 923071590 | 7460 | 7460 | 7460 | 7460 | 403 |
| 427 | 20231220 | 122100 | 920065210 | 7460 | 7460 | 7460 | 7460 | 220 |
| 428 | 20231220 | 122000 | 918424010 | 7450 | 7450 | 7450 | 7450 | 0 |
| 429 | 20231220 | 121900 | 918424010 | 7450 | 7450 | 7450 | 7450 | 509 |
| 430 | 20231220 | 121800 | 914631960 | 7460 | 7460 | 7460 | 7460 | 1 |
| 431 | 20231220 | 121700 | 914624500 | 7460 | 7460 | 7460 | 7460 | 887 |
| 432 | 20231220 | 121600 | 908007480 | 7470 | 7470 | 7470 | 7470 | 0 |
| 433 | 20231220 | 121500 | 908007480 | 7470 | 7490 | 7490 | 7470 | 334 |
| 434 | 20231220 | 121400 | 905512140 | 7490 | 7500 | 7500 | 7490 | 108 |
| 435 | 20231220 | 121300 | 904703210 | 7490 | 7480 | 7490 | 7480 | 1004 |
| 436 | 20231220 | 121200 | 897183290 | 7470 | 7480 | 7490 | 7470 | 300 |
| 437 | 20231220 | 121100 | 894940450 | 7480 | 7480 | 7480 | 7470 | 212 |
| 438 | 20231220 | 121000 | 893354710 | 7480 | 7480 | 7480 | 7480 | 3 |
| 439 | 20231220 | 120900 | 893332270 | 7470 | 7470 | 7470 | 7470 | 0 |
| 440 | 20231220 | 120800 | 893332270 | 7470 | 7470 | 7470 | 7470 | 0 |
| 441 | 20231220 | 120700 | 893332270 | 7470 | 7470 | 7470 | 7470 | 0 |
| 442 | 20231220 | 120600 | 893332270 | 7470 | 7470 | 7470 | 7470 | 0 |
| 443 | 20231220 | 120500 | 893332270 | 7470 | 7470 | 7470 | 7470 | 81 |
| 444 | 20231220 | 120400 | 892727200 | 7470 | 7470 | 7470 | 7470 | 0 |
| 445 | 20231220 | 120300 | 892727200 | 7470 | 7470 | 7470 | 7470 | 0 |
| 446 | 20231220 | 120200 | 892727200 | 7470 | 7470 | 7470 | 7470 | 51 |
| 447 | 20231220 | 120100 | 892346230 | 7470 | 7470 | 7470 | 7470 | 47 |
| 448 | 20231220 | 120000 | 891995140 | 7470 | 7470 | 7470 | 7470 | 0 |
| 449 | 20231220 | 115900 | 891995140 | 7470 | 7470 | 7470 | 7470 | 13 |
| 450 | 20231220 | 115800 | 891898030 | 7470 | 7470 | 7470 | 7470 | 0 |
| 451 | 20231220 | 115700 | 891898030 | 7470 | 7470 | 7470 | 7470 | 107 |
| 452 | 20231220 | 115600 | 891098740 | 7470 | 7480 | 7480 | 7470 | 100 |
| 453 | 20231220 | 115500 | 890351540 | 7480 | 7480 | 7480 | 7480 | 0 |
| 454 | 20231220 | 115400 | 890351540 | 7480 | 7480 | 7480 | 7480 | 22 |
| 455 | 20231220 | 115300 | 890186980 | 7480 | 7480 | 7480 | 7480 | 200 |
| 456 | 20231220 | 115200 | 888690980 | 7480 | 7480 | 7480 | 7480 | 0 |
| 457 | 20231220 | 115100 | 888690980 | 7480 | 7480 | 7480 | 7480 | 0 |
| 458 | 20231220 | 115000 | 888690980 | 7480 | 7480 | 7480 | 7480 | 0 |
| 459 | 20231220 | 114900 | 888690980 | 7480 | 7480 | 7480 | 7480 | 2 |
| 460 | 20231220 | 114800 | 888676020 | 7500 | 7490 | 7500 | 7490 | 200 |
| 461 | 20231220 | 114700 | 887177960 | 7480 | 7480 | 7480 | 7480 | 0 |
| 462 | 20231220 | 114600 | 887177960 | 7480 | 7480 | 7480 | 7480 | 0 |
| 463 | 20231220 | 114500 | 887177960 | 7480 | 7490 | 7490 | 7480 | 110 |
| 464 | 20231220 | 114400 | 886354690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 465 | 20231220 | 114300 | 886354690 | 7490 | 7490 | 7490 | 7490 | 300 |
| 466 | 20231220 | 114200 | 884107690 | 7490 | 7490 | 7490 | 7490 | 1 |
| 467 | 20231220 | 114100 | 884100200 | 7490 | 7490 | 7490 | 7490 | 27 |
| 468 | 20231220 | 114000 | 883897970 | 7500 | 7500 | 7500 | 7500 | 97 |
| 469 | 20231220 | 113900 | 883170470 | 7500 | 7500 | 7500 | 7500 | 40 |
| 470 | 20231220 | 113800 | 882870470 | 7510 | 7510 | 7510 | 7510 | 0 |
| 471 | 20231220 | 113700 | 882870470 | 7510 | 7510 | 7510 | 7510 | 5 |
| 472 | 20231220 | 113600 | 882832920 | 7510 | 7510 | 7510 | 7510 | 0 |
| 473 | 20231220 | 113500 | 882832920 | 7510 | 7510 | 7510 | 7510 | 97 |
| 474 | 20231220 | 113400 | 882104450 | 7520 | 7520 | 7520 | 7520 | 0 |
| 475 | 20231220 | 113300 | 882104450 | 7520 | 7510 | 7520 | 7510 | 68 |
| 476 | 20231220 | 113200 | 881593190 | 7520 | 7520 | 7520 | 7520 | 5 |
| 477 | 20231220 | 113100 | 881555590 | 7520 | 7530 | 7530 | 7500 | 10648 |
| 478 | 20231220 | 113000 | 801676020 | 7540 | 7540 | 7540 | 7540 | 800 |
| 479 | 20231220 | 112900 | 795644020 | 7540 | 7540 | 7540 | 7540 | 66 |
| 480 | 20231220 | 112800 | 795146380 | 7540 | 7540 | 7540 | 7520 | 668 |
| 481 | 20231220 | 112700 | 790116020 | 7540 | 7540 | 7550 | 7540 | 152 |
| 482 | 20231220 | 112600 | 788969510 | 7540 | 7510 | 7540 | 7510 | 752 |
| 483 | 20231220 | 112500 | 783312060 | 7510 | 7500 | 7510 | 7500 | 1015 |
| 484 | 20231220 | 112400 | 775690560 | 7500 | 7500 | 7500 | 7500 | 11 |
| 485 | 20231220 | 112300 | 775608060 | 7500 | 7500 | 7500 | 7500 | 0 |
| 486 | 20231220 | 112200 | 775608060 | 7500 | 7500 | 7500 | 7500 | 0 |
| 487 | 20231220 | 112100 | 775608060 | 7500 | 7500 | 7500 | 7500 | 0 |
| 488 | 20231220 | 112000 | 775608060 | 7500 | 7500 | 7500 | 7500 | 65 |
| 489 | 20231220 | 111900 | 775120560 | 7500 | 7530 | 7530 | 7500 | 3502 |
| 490 | 20231220 | 111800 | 748837720 | 7530 | 7520 | 7530 | 7520 | 594 |
| 491 | 20231220 | 111700 | 744369040 | 7520 | 7520 | 7520 | 7520 | 0 |
| 492 | 20231220 | 111600 | 744369040 | 7520 | 7520 | 7520 | 7520 | 0 |
| 493 | 20231220 | 111500 | 744369040 | 7520 | 7520 | 7520 | 7520 | 22 |
| 494 | 20231220 | 111400 | 744203600 | 7520 | 7520 | 7520 | 7520 | 20 |
| 495 | 20231220 | 111300 | 744053200 | 7520 | 7520 | 7520 | 7520 | 0 |
| 496 | 20231220 | 111200 | 744053200 | 7520 | 7510 | 7520 | 7510 | 1478 |
| 497 | 20231220 | 111100 | 732939690 | 7490 | 7520 | 7520 | 7490 | 460 |
| 498 | 20231220 | 111000 | 729493310 | 7520 | 7520 | 7520 | 7520 | 396 |
| 499 | 20231220 | 110900 | 726515390 | 7520 | 7490 | 7520 | 7490 | 5794 |
| 500 | 20231220 | 110800 | 683027900 | 7490 | 7470 | 7490 | 7470 | 273 |
| 501 | 20231220 | 110700 | 680985880 | 7470 | 7470 | 7470 | 7470 | 0 |
| 502 | 20231220 | 110600 | 680985880 | 7470 | 7470 | 7470 | 7470 | 0 |
| 503 | 20231220 | 110500 | 680985880 | 7470 | 7470 | 7470 | 7470 | 70 |
| 504 | 20231220 | 110400 | 680462980 | 7480 | 7480 | 7480 | 7480 | 0 |
| 505 | 20231220 | 110300 | 680462980 | 7480 | 7460 | 7480 | 7460 | 2801 |
| 506 | 20231220 | 110200 | 659537600 | 7460 | 7460 | 7460 | 7460 | 0 |
| 507 | 20231220 | 110100 | 659537600 | 7460 | 7460 | 7460 | 7460 | 100 |
| 508 | 20231220 | 110000 | 658791600 | 7460 | 7460 | 7460 | 7460 | 0 |
| 509 | 20231220 | 105900 | 658791600 | 7460 | 7460 | 7460 | 7460 | 80 |
| 510 | 20231220 | 105800 | 658194800 | 7440 | 7440 | 7440 | 7440 | 84 |
| 511 | 20231220 | 105700 | 657569840 | 7440 | 7450 | 7450 | 7440 | 3207 |
| 512 | 20231220 | 105600 | 633708860 | 7450 | 7440 | 7450 | 7440 | 151 |
| 513 | 20231220 | 105500 | 632585200 | 7450 | 7450 | 7450 | 7450 | 861 |
| 514 | 20231220 | 105400 | 626170750 | 7450 | 7450 | 7450 | 7450 | 20 |
| 515 | 20231220 | 105300 | 626021750 | 7450 | 7460 | 7460 | 7450 | 715 |
| 516 | 20231220 | 105200 | 620694900 | 7450 | 7460 | 7460 | 7450 | 130 |
| 517 | 20231220 | 105100 | 619725770 | 7460 | 7460 | 7470 | 7460 | 93 |
| 518 | 20231220 | 105000 | 619031860 | 7460 | 7460 | 7460 | 7460 | 24 |
| 519 | 20231220 | 104900 | 618852820 | 7460 | 7460 | 7460 | 7460 | 0 |
| 520 | 20231220 | 104800 | 618852820 | 7460 | 7460 | 7460 | 7450 | 635 |
| 521 | 20231220 | 104700 | 614115730 | 7470 | 7470 | 7470 | 7470 | 14 |
| 522 | 20231220 | 104600 | 614011150 | 7470 | 7470 | 7470 | 7470 | 20 |
| 523 | 20231220 | 104500 | 613861750 | 7460 | 7460 | 7460 | 7460 | 110 |
| 524 | 20231220 | 104400 | 613041150 | 7460 | 7460 | 7460 | 7460 | 0 |
| 525 | 20231220 | 104300 | 613041150 | 7460 | 7450 | 7460 | 7450 | 177 |
| 526 | 20231220 | 104200 | 611722450 | 7450 | 7450 | 7450 | 7450 | 2 |
| 527 | 20231220 | 104100 | 611707550 | 7450 | 7450 | 7450 | 7450 | 3 |
| 528 | 20231220 | 104000 | 611685200 | 7450 | 7450 | 7450 | 7450 | 0 |
| 529 | 20231220 | 103900 | 611685200 | 7450 | 7450 | 7450 | 7450 | 265 |
| 530 | 20231220 | 103800 | 609710950 | 7450 | 7450 | 7450 | 7450 | 55 |
| 531 | 20231220 | 103700 | 609301200 | 7450 | 7450 | 7450 | 7450 | 57 |
| 532 | 20231220 | 103600 | 608876550 | 7450 | 7440 | 7450 | 7440 | 320 |
| 533 | 20231220 | 103500 | 606494550 | 7440 | 7450 | 7450 | 7440 | 440 |
| 534 | 20231220 | 103400 | 603218750 | 7440 | 7450 | 7450 | 7440 | 227 |
| 535 | 20231220 | 103300 | 601528570 | 7450 | 7450 | 7450 | 7450 | 1382 |
| 536 | 20231220 | 103200 | 591232670 | 7450 | 7460 | 7460 | 7450 | 360 |
| 537 | 20231220 | 103100 | 588550470 | 7470 | 7470 | 7470 | 7470 | 0 |
| 538 | 20231220 | 103000 | 588550470 | 7470 | 7470 | 7470 | 7470 | 55 |
| 539 | 20231220 | 102900 | 588139620 | 7450 | 7460 | 7460 | 7450 | 150 |
| 540 | 20231220 | 102800 | 587021580 | 7450 | 7450 | 7450 | 7450 | 309 |
| 541 | 20231220 | 102700 | 584719530 | 7450 | 7460 | 7460 | 7450 | 252 |
| 542 | 20231220 | 102600 | 582841630 | 7460 | 7460 | 7460 | 7460 | 700 |
| 543 | 20231220 | 102500 | 577619630 | 7440 | 7450 | 7450 | 7440 | 550 |
| 544 | 20231220 | 102400 | 573527130 | 7440 | 7440 | 7440 | 7440 | 362 |
| 545 | 20231220 | 102300 | 570833850 | 7440 | 7440 | 7440 | 7440 | 0 |
| 546 | 20231220 | 102200 | 570833850 | 7440 | 7450 | 7450 | 7440 | 2012 |
| 547 | 20231220 | 102100 | 555862270 | 7450 | 7450 | 7450 | 7450 | 2950 |
| 548 | 20231220 | 102000 | 533884770 | 7460 | 7470 | 7470 | 7460 | 3834 |
| 549 | 20231220 | 101900 | 505268580 | 7470 | 7470 | 7470 | 7460 | 286 |
| 550 | 20231220 | 101800 | 503133820 | 7470 | 7470 | 7470 | 7460 | 297 |
| 551 | 20231220 | 101700 | 500916430 | 7470 | 7470 | 7470 | 7470 | 100 |
| 552 | 20231220 | 101600 | 500169430 | 7480 | 7480 | 7480 | 7480 | 21 |
| 553 | 20231220 | 101500 | 500012350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 554 | 20231220 | 101400 | 500012350 | 7480 | 7480 | 7480 | 7480 | 50 |
| 555 | 20231220 | 101300 | 499638350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 556 | 20231220 | 101200 | 499638350 | 7470 | 7460 | 7470 | 7450 | 1205 |
| 557 | 20231220 | 101100 | 490639950 | 7450 | 7460 | 7460 | 7450 | 24 |
| 558 | 20231220 | 101000 | 490461140 | 7460 | 7450 | 7460 | 7450 | 1035 |
| 559 | 20231220 | 100900 | 482749630 | 7450 | 7470 | 7470 | 7450 | 177 |
| 560 | 20231220 | 100800 | 481429190 | 7470 | 7470 | 7470 | 7470 | 15 |
| 561 | 20231220 | 100700 | 481317140 | 7470 | 7490 | 7490 | 7470 | 891 |
| 562 | 20231220 | 100600 | 474653300 | 7490 | 7500 | 7500 | 7490 | 3646 |
| 563 | 20231220 | 100500 | 447309460 | 7500 | 7500 | 7500 | 7500 | 1 |
| 564 | 20231220 | 100400 | 447301960 | 7510 | 7510 | 7510 | 7510 | 82 |
| 565 | 20231220 | 100300 | 446686140 | 7510 | 7510 | 7520 | 7510 | 1000 |
| 566 | 20231220 | 100200 | 439175940 | 7510 | 7510 | 7510 | 7510 | 0 |
| 567 | 20231220 | 100100 | 439175940 | 7510 | 7520 | 7520 | 7510 | 1001 |
| 568 | 20231220 | 100000 | 431655610 | 7530 | 7530 | 7530 | 7520 | 200 |
| 569 | 20231220 | 095900 | 430150410 | 7530 | 7520 | 7530 | 7520 | 195 |
| 570 | 20231220 | 095800 | 428683910 | 7520 | 7520 | 7520 | 7520 | 412 |
| 571 | 20231220 | 095700 | 425585670 | 7520 | 7520 | 7520 | 7520 | 1087 |
| 572 | 20231220 | 095600 | 417411430 | 7520 | 7520 | 7520 | 7520 | 100 |
| 573 | 20231220 | 095500 | 416659430 | 7520 | 7520 | 7520 | 7520 | 858 |
| 574 | 20231220 | 095400 | 410207270 | 7530 | 7530 | 7530 | 7530 | 55 |
| 575 | 20231220 | 095300 | 409793120 | 7530 | 7530 | 7530 | 7530 | 51 |
| 576 | 20231220 | 095200 | 409409090 | 7530 | 7540 | 7540 | 7530 | 1766 |
| 577 | 20231220 | 095100 | 396105730 | 7550 | 7550 | 7550 | 7550 | 255 |
| 578 | 20231220 | 095000 | 394180480 | 7550 | 7540 | 7550 | 7540 | 356 |
| 579 | 20231220 | 094900 | 391496190 | 7540 | 7550 | 7550 | 7540 | 2210 |
| 580 | 20231220 | 094800 | 374818620 | 7550 | 7560 | 7560 | 7550 | 797 |
| 581 | 20231220 | 094700 | 368793980 | 7560 | 7570 | 7570 | 7560 | 38 |
| 582 | 20231220 | 094600 | 368506480 | 7570 | 7560 | 7570 | 7550 | 896 |
| 583 | 20231220 | 094500 | 361737230 | 7560 | 7560 | 7560 | 7560 | 17 |
| 584 | 20231220 | 094400 | 361608710 | 7560 | 7560 | 7560 | 7560 | 5 |
| 585 | 20231220 | 094300 | 361570910 | 7560 | 7560 | 7560 | 7560 | 25 |
| 586 | 20231220 | 094200 | 361381910 | 7550 | 7550 | 7560 | 7550 | 134 |
| 587 | 20231220 | 094100 | 360369910 | 7560 | 7560 | 7560 | 7560 | 86 |
| 588 | 20231220 | 094000 | 359719750 | 7560 | 7570 | 7580 | 7560 | 671 |
| 589 | 20231220 | 093900 | 354641440 | 7580 | 7590 | 7590 | 7570 | 655 |
| 590 | 20231220 | 093800 | 349676840 | 7590 | 7590 | 7590 | 7590 | 0 |
| 591 | 20231220 | 093700 | 349676840 | 7590 | 7580 | 7590 | 7580 | 256 |
| 592 | 20231220 | 093600 | 347736350 | 7580 | 7580 | 7580 | 7580 | 587 |
| 593 | 20231220 | 093500 | 343286890 | 7590 | 7600 | 7600 | 7590 | 312 |
| 594 | 20231220 | 093400 | 340918510 | 7600 | 7600 | 7600 | 7600 | 6 |
| 595 | 20231220 | 093300 | 340872910 | 7600 | 7620 | 7620 | 7600 | 2156 |
| 596 | 20231220 | 093200 | 324460230 | 7630 | 7650 | 7650 | 7620 | 2569 |
| 597 | 20231220 | 093100 | 304864570 | 7650 | 7640 | 7650 | 7640 | 1156 |
| 598 | 20231220 | 093000 | 296022760 | 7640 | 7620 | 7640 | 7620 | 1804 |
| 599 | 20231220 | 092900 | 282248900 | 7620 | 7630 | 7630 | 7620 | 734 |
| 600 | 20231220 | 092800 | 276650800 | 7620 | 7600 | 7620 | 7600 | 1429 |
| 601 | 20231220 | 092700 | 265766150 | 7590 | 7590 | 7610 | 7590 | 4285 |
| 602 | 20231220 | 092600 | 233218000 | 7580 | 7580 | 7580 | 7580 | 428 |
| 603 | 20231220 | 092500 | 229973760 | 7580 | 7580 | 7580 | 7580 | 228 |
| 604 | 20231220 | 092400 | 228245520 | 7580 | 7560 | 7580 | 7560 | 4813 |
| 605 | 20231220 | 092300 | 191813270 | 7560 | 7560 | 7560 | 7560 | 300 |
| 606 | 20231220 | 092200 | 189545270 | 7560 | 7560 | 7570 | 7550 | 590 |
| 607 | 20231220 | 092100 | 185084990 | 7560 | 7570 | 7570 | 7560 | 550 |
| 608 | 20231220 | 092000 | 180921880 | 7570 | 7570 | 7580 | 7570 | 1272 |
| 609 | 20231220 | 091900 | 171292340 | 7570 | 7570 | 7590 | 7570 | 1071 |
| 610 | 20231220 | 091800 | 163172910 | 7570 | 7550 | 7570 | 7550 | 2798 |
| 611 | 20231220 | 091700 | 142023410 | 7540 | 7550 | 7550 | 7540 | 1040 |
| 612 | 20231220 | 091600 | 134171800 | 7550 | 7550 | 7550 | 7540 | 3668 |
| 613 | 20231220 | 091500 | 106478620 | 7550 | 7550 | 7560 | 7550 | 1949 |
| 614 | 20231220 | 091400 | 91751680 | 7550 | 7550 | 7550 | 7550 | 532 |
| 615 | 20231220 | 091300 | 87735080 | 7550 | 7550 | 7550 | 7550 | 478 |
| 616 | 20231220 | 091200 | 84126180 | 7550 | 7550 | 7550 | 7550 | 89 |
| 617 | 20231220 | 091100 | 83454230 | 7550 | 7550 | 7550 | 7550 | 343 |
| 618 | 20231220 | 091000 | 80864580 | 7550 | 7540 | 7550 | 7540 | 617 |
| 619 | 20231220 | 090900 | 76210310 | 7540 | 7550 | 7550 | 7540 | 267 |
| 620 | 20231220 | 090800 | 74196100 | 7550 | 7560 | 7560 | 7550 | 2152 |
| 621 | 20231220 | 090700 | 57940330 | 7550 | 7560 | 7560 | 7550 | 130 |
| 622 | 20231220 | 090600 | 56957670 | 7550 | 7560 | 7560 | 7540 | 592 |
| 623 | 20231220 | 090500 | 52489590 | 7530 | 7550 | 7550 | 7530 | 1858 |
| 624 | 20231220 | 090400 | 38494150 | 7530 | 7550 | 7560 | 7530 | 890 |
| 625 | 20231220 | 090300 | 31781700 | 7530 | 7540 | 7550 | 7500 | 2793 |
| 626 | 20231220 | 090200 | 10764200 | 7540 | 7510 | 7540 | 7510 | 559 |
| 627 | 20231220 | 090100 | 6565420 | 7500 | 7490 | 7500 | 7490 | 204 |
| 628 | 20231220 | 090000 | 5037230 | 7490 | 7530 | 7530 | 7490 | 572 |