30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 200200 | 1732048235 | 424 | 424 | 424 | 424 | 21702 |
| 3 | 20231219 | 200100 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 4 | 20231219 | 200000 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 5 | 20231219 | 195900 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 6 | 20231219 | 195800 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 7 | 20231219 | 195700 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 8 | 20231219 | 195600 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 9 | 20231219 | 195500 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 10 | 20231219 | 195400 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 11 | 20231219 | 195300 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 12 | 20231219 | 195200 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 13 | 20231219 | 195100 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 14 | 20231219 | 195000 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 15 | 20231219 | 194900 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 16 | 20231219 | 194800 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 17 | 20231219 | 194700 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 18 | 20231219 | 194600 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 19 | 20231219 | 194500 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 20 | 20231219 | 194400 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 21 | 20231219 | 194300 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 22 | 20231219 | 194200 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 23 | 20231219 | 194100 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 24 | 20231219 | 194000 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 25 | 20231219 | 193900 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 26 | 20231219 | 193800 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 27 | 20231219 | 193700 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 28 | 20231219 | 193600 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 29 | 20231219 | 193500 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 30 | 20231219 | 193400 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 31 | 20231219 | 193300 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 32 | 20231219 | 193200 | 1732048235 | 424 | 424 | 424 | 424 | 21702 |
| 33 | 20231219 | 193100 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 34 | 20231219 | 193000 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 35 | 20231219 | 192900 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 36 | 20231219 | 192800 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 37 | 20231219 | 192700 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 38 | 20231219 | 192600 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 39 | 20231219 | 192500 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 40 | 20231219 | 192400 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 41 | 20231219 | 192300 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 42 | 20231219 | 192200 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 43 | 20231219 | 192100 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 44 | 20231219 | 192000 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 45 | 20231219 | 191900 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 46 | 20231219 | 191800 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 47 | 20231219 | 191700 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 48 | 20231219 | 191600 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 49 | 20231219 | 191500 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 50 | 20231219 | 191400 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 51 | 20231219 | 191300 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 52 | 20231219 | 191200 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 53 | 20231219 | 191100 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 54 | 20231219 | 191000 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 55 | 20231219 | 190900 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 56 | 20231219 | 190800 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 57 | 20231219 | 190700 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 58 | 20231219 | 190600 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 59 | 20231219 | 190500 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 60 | 20231219 | 190400 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 61 | 20231219 | 190300 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 62 | 20231219 | 190200 | 1732048235 | 424 | 424 | 424 | 424 | 21702 |
| 63 | 20231219 | 190100 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 64 | 20231219 | 190000 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 65 | 20231219 | 185900 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 66 | 20231219 | 185800 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 67 | 20231219 | 185700 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 68 | 20231219 | 185600 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 69 | 20231219 | 185500 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 70 | 20231219 | 185400 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 71 | 20231219 | 185300 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 72 | 20231219 | 185200 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 73 | 20231219 | 185100 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 74 | 20231219 | 185000 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 75 | 20231219 | 184900 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 76 | 20231219 | 184800 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 77 | 20231219 | 184700 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 78 | 20231219 | 184600 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 79 | 20231219 | 184500 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 80 | 20231219 | 184400 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 81 | 20231219 | 184300 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 82 | 20231219 | 184200 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 83 | 20231219 | 184100 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 84 | 20231219 | 184000 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 85 | 20231219 | 183900 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 86 | 20231219 | 183800 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 87 | 20231219 | 183700 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 88 | 20231219 | 183600 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 89 | 20231219 | 183500 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 90 | 20231219 | 183400 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 91 | 20231219 | 183300 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 92 | 20231219 | 183200 | 1732048235 | 424 | 424 | 424 | 424 | 21702 |
| 93 | 20231219 | 183100 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 94 | 20231219 | 183000 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 95 | 20231219 | 182900 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 96 | 20231219 | 182800 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 97 | 20231219 | 182700 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 98 | 20231219 | 182600 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 99 | 20231219 | 182500 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 100 | 20231219 | 182400 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 101 | 20231219 | 182300 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 102 | 20231219 | 182200 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 103 | 20231219 | 182100 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 104 | 20231219 | 182000 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 105 | 20231219 | 181900 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 106 | 20231219 | 181800 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 107 | 20231219 | 181700 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 108 | 20231219 | 181600 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 109 | 20231219 | 181500 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 110 | 20231219 | 181400 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 111 | 20231219 | 181300 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 112 | 20231219 | 181200 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 113 | 20231219 | 181100 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 114 | 20231219 | 181000 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 115 | 20231219 | 180900 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 116 | 20231219 | 180800 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 117 | 20231219 | 180700 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 118 | 20231219 | 180600 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 119 | 20231219 | 180500 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 120 | 20231219 | 180400 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 121 | 20231219 | 180300 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 122 | 20231219 | 180200 | 1732048235 | 424 | 424 | 424 | 424 | 21702 |
| 123 | 20231219 | 180100 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 124 | 20231219 | 180000 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 125 | 20231219 | 175900 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 126 | 20231219 | 175800 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 127 | 20231219 | 175700 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 128 | 20231219 | 175600 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 129 | 20231219 | 175500 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 130 | 20231219 | 175400 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 131 | 20231219 | 175300 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 132 | 20231219 | 175200 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 133 | 20231219 | 175100 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 134 | 20231219 | 175000 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 135 | 20231219 | 174900 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 136 | 20231219 | 174800 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 137 | 20231219 | 174700 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 138 | 20231219 | 174600 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 139 | 20231219 | 174500 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 140 | 20231219 | 174400 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 141 | 20231219 | 174300 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 142 | 20231219 | 174200 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 143 | 20231219 | 174100 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 144 | 20231219 | 174000 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 145 | 20231219 | 173900 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 146 | 20231219 | 173800 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 147 | 20231219 | 173700 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 148 | 20231219 | 173600 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 149 | 20231219 | 173500 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 150 | 20231219 | 173400 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 151 | 20231219 | 173300 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 152 | 20231219 | 173200 | 1732048235 | 424 | 424 | 424 | 424 | 21702 |
| 153 | 20231219 | 173100 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 154 | 20231219 | 173000 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 155 | 20231219 | 172900 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 156 | 20231219 | 172800 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 157 | 20231219 | 172700 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 158 | 20231219 | 172600 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 159 | 20231219 | 172500 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 160 | 20231219 | 172400 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 161 | 20231219 | 172300 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 162 | 20231219 | 172200 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 163 | 20231219 | 172100 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 164 | 20231219 | 172000 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 165 | 20231219 | 171900 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 166 | 20231219 | 171800 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 167 | 20231219 | 171700 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 168 | 20231219 | 171600 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 169 | 20231219 | 171500 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 170 | 20231219 | 171400 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 171 | 20231219 | 171300 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 172 | 20231219 | 171200 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 173 | 20231219 | 171100 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 174 | 20231219 | 171000 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 175 | 20231219 | 170900 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 176 | 20231219 | 170800 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 177 | 20231219 | 170700 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 178 | 20231219 | 170600 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 179 | 20231219 | 170500 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 180 | 20231219 | 170400 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 181 | 20231219 | 170300 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 182 | 20231219 | 170200 | 1732048235 | 424 | 424 | 424 | 424 | 21702 |
| 183 | 20231219 | 170100 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 184 | 20231219 | 170000 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 185 | 20231219 | 165900 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 186 | 20231219 | 165800 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 187 | 20231219 | 165700 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 188 | 20231219 | 165600 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 189 | 20231219 | 165500 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 190 | 20231219 | 165400 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 191 | 20231219 | 165300 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 192 | 20231219 | 165200 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 193 | 20231219 | 165100 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 194 | 20231219 | 165000 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 195 | 20231219 | 164900 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 196 | 20231219 | 164800 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 197 | 20231219 | 164700 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 198 | 20231219 | 164600 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 199 | 20231219 | 164500 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 200 | 20231219 | 164400 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 201 | 20231219 | 164300 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 202 | 20231219 | 164200 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 203 | 20231219 | 164100 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 204 | 20231219 | 164000 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 205 | 20231219 | 163900 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 206 | 20231219 | 163800 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 207 | 20231219 | 163700 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 208 | 20231219 | 163600 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 209 | 20231219 | 163500 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 210 | 20231219 | 163400 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 211 | 20231219 | 163300 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 212 | 20231219 | 163200 | 1732048235 | 424 | 424 | 424 | 424 | 21702 |
| 213 | 20231219 | 163100 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 214 | 20231219 | 163000 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 215 | 20231219 | 162900 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 216 | 20231219 | 162800 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 217 | 20231219 | 162700 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 218 | 20231219 | 162600 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 219 | 20231219 | 162500 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 220 | 20231219 | 162400 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 221 | 20231219 | 162300 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 222 | 20231219 | 162200 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 223 | 20231219 | 162100 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 224 | 20231219 | 162000 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 225 | 20231219 | 161900 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 226 | 20231219 | 161800 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 227 | 20231219 | 161700 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 228 | 20231219 | 161600 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 229 | 20231219 | 161500 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 230 | 20231219 | 161400 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 231 | 20231219 | 161300 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 232 | 20231219 | 161200 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 233 | 20231219 | 161100 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 234 | 20231219 | 161000 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 235 | 20231219 | 160900 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 236 | 20231219 | 160800 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 237 | 20231219 | 160700 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 238 | 20231219 | 160600 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 239 | 20231219 | 160500 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 240 | 20231219 | 160400 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 241 | 20231219 | 160300 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 242 | 20231219 | 160200 | 1732048235 | 424 | 424 | 424 | 424 | 21702 |
| 243 | 20231219 | 160100 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 244 | 20231219 | 160000 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 245 | 20231219 | 155900 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 246 | 20231219 | 155800 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 247 | 20231219 | 155700 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 248 | 20231219 | 155600 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 249 | 20231219 | 155500 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 250 | 20231219 | 155400 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 251 | 20231219 | 155300 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 252 | 20231219 | 155200 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 253 | 20231219 | 155100 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 254 | 20231219 | 155000 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 255 | 20231219 | 154900 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 256 | 20231219 | 154800 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 257 | 20231219 | 154700 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 258 | 20231219 | 154600 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 259 | 20231219 | 154500 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 260 | 20231219 | 154400 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 261 | 20231219 | 154300 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 262 | 20231219 | 154200 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 263 | 20231219 | 154100 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 264 | 20231219 | 154000 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 265 | 20231219 | 153900 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 266 | 20231219 | 153800 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 267 | 20231219 | 153700 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 268 | 20231219 | 153600 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 269 | 20231219 | 153500 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 270 | 20231219 | 153400 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 271 | 20231219 | 153300 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 272 | 20231219 | 153200 | 1732048235 | 424 | 424 | 424 | 424 | 21702 |
| 273 | 20231219 | 153100 | 1732048235 | 424 | 424 | 424 | 424 | 0 |
| 274 | 20231219 | 153000 | 1732048235 | 424 | 424 | 424 | 424 | 21702 |
| 275 | 20231219 | 152900 | 1722846587 | 425 | 425 | 425 | 425 | 0 |
| 276 | 20231219 | 152800 | 1722846587 | 425 | 425 | 425 | 425 | 0 |
| 277 | 20231219 | 152700 | 1722846587 | 425 | 425 | 425 | 425 | 0 |
| 278 | 20231219 | 152600 | 1722846587 | 425 | 425 | 425 | 425 | 0 |
| 279 | 20231219 | 152500 | 1722846587 | 425 | 425 | 425 | 425 | 0 |
| 280 | 20231219 | 152400 | 1722846587 | 425 | 425 | 425 | 425 | 0 |
| 281 | 20231219 | 152300 | 1722846587 | 425 | 425 | 425 | 425 | 0 |
| 282 | 20231219 | 152200 | 1722846587 | 425 | 425 | 425 | 425 | 0 |
| 283 | 20231219 | 152100 | 1722846587 | 425 | 425 | 425 | 425 | 0 |
| 284 | 20231219 | 152000 | 1722846587 | 425 | 425 | 425 | 425 | 0 |
| 285 | 20231219 | 151900 | 1722846587 | 425 | 424 | 425 | 424 | 7376 |
| 286 | 20231219 | 151800 | 1719718590 | 424 | 422 | 425 | 422 | 1200 |
| 287 | 20231219 | 151700 | 1719208916 | 425 | 423 | 425 | 423 | 13718 |
| 288 | 20231219 | 151600 | 1713396003 | 424 | 423 | 424 | 423 | 6385 |
| 289 | 20231219 | 151500 | 1710695093 | 423 | 422 | 423 | 422 | 42 |
| 290 | 20231219 | 151400 | 1710677328 | 423 | 423 | 423 | 422 | 604 |
| 291 | 20231219 | 151300 | 1710422136 | 423 | 423 | 423 | 423 | 20 |
| 292 | 20231219 | 151200 | 1710413676 | 422 | 422 | 423 | 422 | 1735 |
| 293 | 20231219 | 151100 | 1709681470 | 423 | 423 | 424 | 423 | 15104 |
| 294 | 20231219 | 151000 | 1703292449 | 423 | 423 | 423 | 422 | 357 |
| 295 | 20231219 | 150900 | 1703141440 | 423 | 423 | 423 | 423 | 150 |
| 296 | 20231219 | 150800 | 1703077990 | 423 | 423 | 423 | 423 | 44 |
| 297 | 20231219 | 150700 | 1703059378 | 423 | 423 | 423 | 423 | 57 |
| 298 | 20231219 | 150600 | 1703035267 | 424 | 423 | 424 | 423 | 3126 |
| 299 | 20231219 | 150500 | 1701712846 | 423 | 423 | 423 | 423 | 0 |
| 300 | 20231219 | 150400 | 1701712846 | 423 | 423 | 423 | 423 | 200 |
| 301 | 20231219 | 150300 | 1701628246 | 423 | 422 | 423 | 421 | 103 |
| 302 | 20231219 | 150200 | 1701584780 | 423 | 423 | 423 | 423 | 50 |
| 303 | 20231219 | 150100 | 1701563630 | 421 | 421 | 421 | 421 | 0 |
| 304 | 20231219 | 150000 | 1701563630 | 421 | 421 | 421 | 421 | 7999 |
| 305 | 20231219 | 145900 | 1698196051 | 422 | 423 | 423 | 422 | 11 |
| 306 | 20231219 | 145800 | 1698191399 | 423 | 423 | 423 | 423 | 0 |
| 307 | 20231219 | 145700 | 1698191399 | 423 | 422 | 423 | 422 | 1590 |
| 308 | 20231219 | 145600 | 1697520418 | 421 | 421 | 421 | 421 | 10725 |
| 309 | 20231219 | 145500 | 1693005193 | 422 | 422 | 422 | 422 | 244 |
| 310 | 20231219 | 145400 | 1692902225 | 421 | 421 | 421 | 421 | 2757 |
| 311 | 20231219 | 145300 | 1691741528 | 422 | 422 | 422 | 422 | 0 |
| 312 | 20231219 | 145200 | 1691741528 | 422 | 422 | 422 | 422 | 1850 |
| 313 | 20231219 | 145100 | 1690960828 | 421 | 421 | 421 | 421 | 1755 |
| 314 | 20231219 | 145000 | 1690221973 | 421 | 421 | 421 | 421 | 1500 |
| 315 | 20231219 | 144900 | 1689590473 | 421 | 421 | 421 | 421 | 1 |
| 316 | 20231219 | 144800 | 1689590052 | 421 | 421 | 421 | 421 | 296 |
| 317 | 20231219 | 144700 | 1689465436 | 420 | 420 | 420 | 420 | 0 |
| 318 | 20231219 | 144600 | 1689465436 | 420 | 420 | 421 | 420 | 302 |
| 319 | 20231219 | 144500 | 1689338337 | 419 | 419 | 419 | 419 | 3 |
| 320 | 20231219 | 144400 | 1689337080 | 419 | 418 | 419 | 418 | 1893 |
| 321 | 20231219 | 144300 | 1688544324 | 417 | 418 | 418 | 417 | 2755 |
| 322 | 20231219 | 144200 | 1687393489 | 417 | 417 | 417 | 417 | 0 |
| 323 | 20231219 | 144100 | 1687393489 | 417 | 417 | 417 | 417 | 5 |
| 324 | 20231219 | 144000 | 1687391404 | 417 | 417 | 417 | 417 | 2318 |
| 325 | 20231219 | 143900 | 1686424798 | 417 | 417 | 417 | 417 | 0 |
| 326 | 20231219 | 143800 | 1686424798 | 417 | 419 | 419 | 417 | 5012 |
| 327 | 20231219 | 143700 | 1684329959 | 419 | 419 | 419 | 419 | 0 |
| 328 | 20231219 | 143600 | 1684329959 | 419 | 420 | 420 | 419 | 11570 |
| 329 | 20231219 | 143500 | 1679481059 | 420 | 420 | 420 | 420 | 5 |
| 330 | 20231219 | 143400 | 1679478959 | 420 | 420 | 420 | 420 | 400 |
| 331 | 20231219 | 143300 | 1679310959 | 420 | 420 | 420 | 420 | 100 |
| 332 | 20231219 | 143200 | 1679268959 | 420 | 420 | 420 | 420 | 30 |
| 333 | 20231219 | 143100 | 1679256359 | 419 | 419 | 419 | 419 | 172 |
| 334 | 20231219 | 143000 | 1679184291 | 419 | 419 | 419 | 419 | 447 |
| 335 | 20231219 | 142900 | 1678996998 | 419 | 419 | 419 | 419 | 151 |
| 336 | 20231219 | 142800 | 1678933729 | 419 | 420 | 420 | 419 | 3280 |
| 337 | 20231219 | 142700 | 1677559359 | 420 | 420 | 420 | 420 | 50 |
| 338 | 20231219 | 142600 | 1677538359 | 420 | 420 | 420 | 419 | 707 |
| 339 | 20231219 | 142500 | 1677242006 | 420 | 420 | 420 | 420 | 1362 |
| 340 | 20231219 | 142400 | 1676669966 | 421 | 421 | 421 | 421 | 2433 |
| 341 | 20231219 | 142300 | 1675645673 | 422 | 422 | 422 | 422 | 430 |
| 342 | 20231219 | 142200 | 1675464213 | 422 | 421 | 422 | 421 | 7133 |
| 343 | 20231219 | 142100 | 1672454220 | 422 | 422 | 422 | 422 | 439 |
| 344 | 20231219 | 142000 | 1672268962 | 422 | 422 | 422 | 422 | 1216 |
| 345 | 20231219 | 141900 | 1671755810 | 422 | 421 | 422 | 421 | 29 |
| 346 | 20231219 | 141800 | 1671743581 | 421 | 422 | 422 | 421 | 975 |
| 347 | 20231219 | 141700 | 1671333097 | 422 | 422 | 422 | 422 | 37 |
| 348 | 20231219 | 141600 | 1671317483 | 422 | 422 | 422 | 422 | 2357 |
| 349 | 20231219 | 141500 | 1670322829 | 422 | 422 | 422 | 421 | 367 |
| 350 | 20231219 | 141400 | 1670168255 | 422 | 421 | 422 | 421 | 917 |
| 351 | 20231219 | 141300 | 1669782150 | 421 | 423 | 423 | 420 | 1015 |
| 352 | 20231219 | 141200 | 1669355807 | 423 | 423 | 423 | 423 | 12 |
| 353 | 20231219 | 141100 | 1669350731 | 423 | 423 | 423 | 423 | 0 |
| 354 | 20231219 | 141000 | 1669350731 | 423 | 422 | 423 | 422 | 3063 |
| 355 | 20231219 | 140900 | 1668057980 | 422 | 422 | 422 | 422 | 22 |
| 356 | 20231219 | 140800 | 1668048696 | 422 | 420 | 422 | 420 | 324 |
| 357 | 20231219 | 140700 | 1667912608 | 422 | 422 | 422 | 422 | 0 |
| 358 | 20231219 | 140600 | 1667912608 | 422 | 422 | 422 | 421 | 132 |
| 359 | 20231219 | 140500 | 1667856936 | 422 | 422 | 422 | 422 | 1202 |
| 360 | 20231219 | 140400 | 1667349692 | 422 | 421 | 422 | 421 | 2491 |
| 361 | 20231219 | 140300 | 1666300923 | 421 | 421 | 421 | 421 | 171 |
| 362 | 20231219 | 140200 | 1666228932 | 421 | 420 | 421 | 419 | 1681 |
| 363 | 20231219 | 140100 | 1665524562 | 422 | 422 | 422 | 422 | 38 |
| 364 | 20231219 | 140000 | 1665508526 | 422 | 422 | 422 | 422 | 45 |
| 365 | 20231219 | 135900 | 1665489536 | 422 | 422 | 422 | 422 | 0 |
| 366 | 20231219 | 135800 | 1665489536 | 422 | 422 | 422 | 422 | 2555 |
| 367 | 20231219 | 135700 | 1664411326 | 422 | 422 | 422 | 422 | 736 |
| 368 | 20231219 | 135600 | 1664100734 | 422 | 422 | 422 | 421 | 981 |
| 369 | 20231219 | 135500 | 1663686753 | 422 | 422 | 422 | 420 | 2406 |
| 370 | 20231219 | 135400 | 1662676024 | 422 | 422 | 422 | 422 | 200 |
| 371 | 20231219 | 135300 | 1662591624 | 422 | 420 | 422 | 420 | 800 |
| 372 | 20231219 | 135200 | 1662255424 | 420 | 420 | 420 | 420 | 400 |
| 373 | 20231219 | 135100 | 1662087424 | 420 | 420 | 420 | 420 | 300 |
| 374 | 20231219 | 135000 | 1661961424 | 420 | 420 | 420 | 420 | 533 |
| 375 | 20231219 | 134900 | 1661737564 | 419 | 420 | 420 | 419 | 2947 |
| 376 | 20231219 | 134800 | 1660500603 | 420 | 420 | 422 | 420 | 1138 |
| 377 | 20231219 | 134700 | 1660022349 | 422 | 421 | 422 | 421 | 2784 |
| 378 | 20231219 | 134600 | 1658849102 | 421 | 420 | 422 | 420 | 8126 |
| 379 | 20231219 | 134500 | 1655429735 | 420 | 420 | 420 | 420 | 480 |
| 380 | 20231219 | 134400 | 1655228135 | 420 | 420 | 420 | 420 | 0 |
| 381 | 20231219 | 134300 | 1655228135 | 420 | 420 | 420 | 420 | 430 |
| 382 | 20231219 | 134200 | 1655047535 | 420 | 420 | 420 | 420 | 2500 |
| 383 | 20231219 | 134100 | 1653997535 | 420 | 419 | 420 | 419 | 927 |
| 384 | 20231219 | 134000 | 1653608931 | 419 | 420 | 420 | 419 | 2100 |
| 385 | 20231219 | 133900 | 1652728931 | 420 | 420 | 420 | 420 | 11 |
| 386 | 20231219 | 133800 | 1652724311 | 420 | 420 | 420 | 420 | 2496 |
| 387 | 20231219 | 133700 | 1651675991 | 420 | 420 | 420 | 420 | 50 |
| 388 | 20231219 | 133600 | 1651654991 | 420 | 419 | 420 | 419 | 873 |
| 389 | 20231219 | 133500 | 1651288704 | 420 | 420 | 420 | 420 | 324 |
| 390 | 20231219 | 133400 | 1651152624 | 419 | 419 | 419 | 419 | 5000 |
| 391 | 20231219 | 133300 | 1649057624 | 420 | 420 | 420 | 420 | 376 |
| 392 | 20231219 | 133200 | 1648899704 | 419 | 420 | 420 | 419 | 1022 |
| 393 | 20231219 | 133100 | 1648471464 | 420 | 419 | 420 | 418 | 3936 |
| 394 | 20231219 | 133000 | 1646818942 | 419 | 419 | 419 | 418 | 5250 |
| 395 | 20231219 | 132900 | 1644619294 | 419 | 418 | 419 | 418 | 2023 |
| 396 | 20231219 | 132800 | 1643772617 | 418 | 418 | 418 | 418 | 1 |
| 397 | 20231219 | 132700 | 1643772199 | 417 | 416 | 417 | 416 | 27675 |
| 398 | 20231219 | 132600 | 1632237666 | 415 | 415 | 415 | 415 | 480 |
| 399 | 20231219 | 132500 | 1632038466 | 416 | 416 | 416 | 416 | 1366 |
| 400 | 20231219 | 132400 | 1631470210 | 416 | 416 | 416 | 416 | 0 |
| 401 | 20231219 | 132300 | 1631470210 | 416 | 416 | 416 | 416 | 349 |
| 402 | 20231219 | 132200 | 1631325026 | 416 | 416 | 416 | 416 | 1670 |
| 403 | 20231219 | 132100 | 1630630306 | 416 | 416 | 416 | 416 | 3 |
| 404 | 20231219 | 132000 | 1630629058 | 415 | 415 | 415 | 415 | 0 |
| 405 | 20231219 | 131900 | 1630629058 | 415 | 415 | 416 | 415 | 1137 |
| 406 | 20231219 | 131800 | 1630157103 | 415 | 415 | 415 | 415 | 1 |
| 407 | 20231219 | 131700 | 1630156688 | 415 | 415 | 415 | 415 | 1176 |
| 408 | 20231219 | 131600 | 1629668648 | 415 | 416 | 416 | 414 | 7430 |
| 409 | 20231219 | 131500 | 1626589124 | 417 | 417 | 417 | 417 | 0 |
| 410 | 20231219 | 131400 | 1626589124 | 417 | 416 | 417 | 416 | 189 |
| 411 | 20231219 | 131300 | 1626510488 | 416 | 415 | 416 | 415 | 1557 |
| 412 | 20231219 | 131200 | 1625864226 | 415 | 415 | 415 | 415 | 2577 |
| 413 | 20231219 | 131100 | 1624794771 | 415 | 415 | 416 | 415 | 195 |
| 414 | 20231219 | 131000 | 1624713845 | 415 | 415 | 416 | 415 | 241 |
| 415 | 20231219 | 130900 | 1624613630 | 416 | 416 | 416 | 416 | 646 |
| 416 | 20231219 | 130800 | 1624344894 | 416 | 417 | 417 | 416 | 536 |
| 417 | 20231219 | 130700 | 1624121898 | 416 | 416 | 417 | 416 | 1258 |
| 418 | 20231219 | 130600 | 1623598053 | 417 | 416 | 417 | 416 | 1513 |
| 419 | 20231219 | 130500 | 1622968632 | 416 | 416 | 416 | 416 | 466 |
| 420 | 20231219 | 130400 | 1622774776 | 417 | 417 | 417 | 417 | 10 |
| 421 | 20231219 | 130300 | 1622770606 | 416 | 416 | 416 | 416 | 0 |
| 422 | 20231219 | 130200 | 1622770606 | 416 | 416 | 416 | 416 | 4065 |
| 423 | 20231219 | 130100 | 1621079566 | 416 | 416 | 416 | 416 | 0 |
| 424 | 20231219 | 130000 | 1621079566 | 416 | 417 | 417 | 416 | 95 |
| 425 | 20231219 | 125900 | 1621039978 | 417 | 418 | 418 | 417 | 3212 |
| 426 | 20231219 | 125800 | 1619700462 | 418 | 418 | 418 | 418 | 402 |
| 427 | 20231219 | 125700 | 1619532426 | 418 | 418 | 418 | 418 | 350 |
| 428 | 20231219 | 125600 | 1619386126 | 419 | 417 | 419 | 417 | 389 |
| 429 | 20231219 | 125500 | 1619223557 | 417 | 417 | 417 | 417 | 1789 |
| 430 | 20231219 | 125400 | 1618477544 | 417 | 417 | 417 | 417 | 772 |
| 431 | 20231219 | 125300 | 1618155620 | 418 | 418 | 418 | 418 | 87 |
| 432 | 20231219 | 125200 | 1618119254 | 418 | 419 | 419 | 418 | 1151 |
| 433 | 20231219 | 125100 | 1617638131 | 419 | 418 | 419 | 418 | 110 |
| 434 | 20231219 | 125000 | 1617592141 | 419 | 419 | 419 | 418 | 355 |
| 435 | 20231219 | 124900 | 1617443501 | 419 | 417 | 419 | 417 | 87 |
| 436 | 20231219 | 124800 | 1617407050 | 418 | 419 | 419 | 417 | 369 |
| 437 | 20231219 | 124700 | 1617252688 | 418 | 418 | 418 | 416 | 11851 |
| 438 | 20231219 | 124600 | 1612299012 | 418 | 418 | 418 | 418 | 65 |
| 439 | 20231219 | 124500 | 1612271842 | 418 | 416 | 418 | 416 | 2796 |
| 440 | 20231219 | 124400 | 1611108626 | 416 | 416 | 416 | 416 | 21 |
| 441 | 20231219 | 124300 | 1611099890 | 416 | 415 | 416 | 414 | 20244 |
| 442 | 20231219 | 124200 | 1602717820 | 415 | 415 | 415 | 415 | 170 |
| 443 | 20231219 | 124100 | 1602647270 | 415 | 416 | 416 | 415 | 2900 |
| 444 | 20231219 | 124000 | 1601443570 | 416 | 416 | 416 | 416 | 105 |
| 445 | 20231219 | 123900 | 1601399890 | 416 | 416 | 416 | 416 | 515 |
| 446 | 20231219 | 123800 | 1601185650 | 416 | 416 | 416 | 416 | 4643 |
| 447 | 20231219 | 123700 | 1599254162 | 416 | 416 | 416 | 416 | 190 |
| 448 | 20231219 | 123600 | 1599175122 | 416 | 416 | 416 | 416 | 18 |
| 449 | 20231219 | 123500 | 1599167634 | 415 | 415 | 415 | 415 | 1156 |
| 450 | 20231219 | 123400 | 1598687894 | 415 | 415 | 415 | 414 | 268 |
| 451 | 20231219 | 123300 | 1598576676 | 415 | 415 | 415 | 415 | 1033 |
| 452 | 20231219 | 123200 | 1598147981 | 414 | 415 | 415 | 414 | 441 |
| 453 | 20231219 | 123100 | 1597965290 | 415 | 416 | 416 | 415 | 12029 |
| 454 | 20231219 | 123000 | 1592973154 | 416 | 416 | 416 | 416 | 2500 |
| 455 | 20231219 | 122900 | 1591933154 | 416 | 416 | 416 | 416 | 10 |
| 456 | 20231219 | 122800 | 1591928994 | 416 | 414 | 416 | 414 | 3381 |
| 457 | 20231219 | 122700 | 1590528912 | 414 | 417 | 417 | 413 | 3205 |
| 458 | 20231219 | 122600 | 1589200308 | 414 | 414 | 417 | 414 | 2220 |
| 459 | 20231219 | 122500 | 1588279723 | 414 | 417 | 417 | 414 | 91 |
| 460 | 20231219 | 122400 | 1588241779 | 414 | 416 | 416 | 414 | 1235 |
| 461 | 20231219 | 122300 | 1587729757 | 414 | 416 | 416 | 414 | 140 |
| 462 | 20231219 | 122200 | 1587671724 | 414 | 414 | 414 | 414 | 3889 |
| 463 | 20231219 | 122100 | 1586061678 | 414 | 415 | 416 | 414 | 722 |
| 464 | 20231219 | 122000 | 1585761950 | 415 | 416 | 416 | 415 | 42316 |
| 465 | 20231219 | 121900 | 1568170505 | 417 | 416 | 417 | 416 | 210 |
| 466 | 20231219 | 121800 | 1568083114 | 416 | 417 | 417 | 416 | 26 |
| 467 | 20231219 | 121700 | 1568072286 | 417 | 417 | 417 | 416 | 1653 |
| 468 | 20231219 | 121600 | 1567384485 | 417 | 417 | 417 | 416 | 1158 |
| 469 | 20231219 | 121500 | 1566902009 | 417 | 417 | 417 | 417 | 17499 |
| 470 | 20231219 | 121400 | 1559604926 | 417 | 416 | 419 | 416 | 46214 |
| 471 | 20231219 | 121300 | 1540334865 | 415 | 416 | 417 | 414 | 93300 |
| 472 | 20231219 | 121200 | 1501540726 | 417 | 419 | 419 | 417 | 16046 |
| 473 | 20231219 | 121100 | 1494845236 | 419 | 419 | 419 | 419 | 692 |
| 474 | 20231219 | 121000 | 1494555288 | 419 | 423 | 423 | 419 | 81426 |
| 475 | 20231219 | 120900 | 1460332493 | 423 | 423 | 423 | 422 | 1014 |
| 476 | 20231219 | 120800 | 1459904526 | 423 | 423 | 423 | 423 | 10306 |
| 477 | 20231219 | 120700 | 1455545088 | 423 | 423 | 423 | 423 | 6548 |
| 478 | 20231219 | 120600 | 1452775284 | 422 | 423 | 423 | 421 | 42559 |
| 479 | 20231219 | 120500 | 1434806427 | 423 | 426 | 426 | 423 | 32602 |
| 480 | 20231219 | 120400 | 1421010061 | 426 | 426 | 426 | 426 | 50 |
| 481 | 20231219 | 120300 | 1420988761 | 428 | 428 | 428 | 428 | 0 |
| 482 | 20231219 | 120200 | 1420988761 | 428 | 428 | 428 | 428 | 0 |
| 483 | 20231219 | 120100 | 1420988761 | 428 | 428 | 428 | 428 | 10 |
| 484 | 20231219 | 120000 | 1420984481 | 426 | 426 | 426 | 424 | 19499 |
| 485 | 20231219 | 115900 | 1412696715 | 426 | 427 | 428 | 426 | 3716 |
| 486 | 20231219 | 115800 | 1411112599 | 428 | 428 | 428 | 428 | 0 |
| 487 | 20231219 | 115700 | 1411112599 | 428 | 428 | 428 | 428 | 99 |
| 488 | 20231219 | 115600 | 1411070227 | 428 | 428 | 428 | 428 | 180 |
| 489 | 20231219 | 115500 | 1410993187 | 427 | 427 | 427 | 427 | 22 |
| 490 | 20231219 | 115400 | 1410983793 | 427 | 427 | 427 | 427 | 61 |
| 491 | 20231219 | 115300 | 1410957746 | 426 | 426 | 427 | 426 | 2193 |
| 492 | 20231219 | 115200 | 1410023527 | 426 | 426 | 426 | 426 | 1 |
| 493 | 20231219 | 115100 | 1410023101 | 426 | 426 | 426 | 426 | 1200 |
| 494 | 20231219 | 115000 | 1409511901 | 426 | 426 | 426 | 426 | 0 |
| 495 | 20231219 | 114900 | 1409511901 | 426 | 426 | 426 | 426 | 8 |
| 496 | 20231219 | 114800 | 1409508493 | 426 | 426 | 426 | 426 | 0 |
| 497 | 20231219 | 114700 | 1409508493 | 426 | 426 | 426 | 426 | 1333 |
| 498 | 20231219 | 114600 | 1408940635 | 426 | 426 | 426 | 426 | 5725 |
| 499 | 20231219 | 114500 | 1406501785 | 427 | 427 | 427 | 427 | 0 |
| 500 | 20231219 | 114400 | 1406501785 | 427 | 426 | 427 | 426 | 100 |
| 501 | 20231219 | 114300 | 1406459105 | 425 | 426 | 426 | 425 | 2682 |
| 502 | 20231219 | 114200 | 1405318497 | 426 | 426 | 426 | 426 | 105 |
| 503 | 20231219 | 114100 | 1405273767 | 428 | 428 | 428 | 428 | 0 |
| 504 | 20231219 | 114000 | 1405273767 | 428 | 428 | 428 | 428 | 0 |
| 505 | 20231219 | 113900 | 1405273767 | 428 | 428 | 428 | 428 | 1002 |
| 506 | 20231219 | 113800 | 1404844911 | 428 | 427 | 428 | 427 | 24 |
| 507 | 20231219 | 113700 | 1404834662 | 428 | 428 | 428 | 428 | 60 |
| 508 | 20231219 | 113600 | 1404808982 | 427 | 427 | 427 | 427 | 473 |
| 509 | 20231219 | 113500 | 1404607011 | 427 | 427 | 427 | 427 | 27 |
| 510 | 20231219 | 113400 | 1404595482 | 427 | 426 | 427 | 425 | 1225 |
| 511 | 20231219 | 113300 | 1404072794 | 425 | 425 | 425 | 425 | 0 |
| 512 | 20231219 | 113200 | 1404072794 | 425 | 425 | 425 | 425 | 0 |
| 513 | 20231219 | 113100 | 1404072794 | 425 | 425 | 425 | 425 | 30 |
| 514 | 20231219 | 113000 | 1404060044 | 425 | 424 | 425 | 424 | 7998 |
| 515 | 20231219 | 112900 | 1400661738 | 425 | 425 | 425 | 425 | 173 |
| 516 | 20231219 | 112800 | 1400588213 | 427 | 427 | 427 | 427 | 10134 |
| 517 | 20231219 | 112700 | 1396260995 | 427 | 427 | 427 | 427 | 50 |
| 518 | 20231219 | 112600 | 1396239645 | 427 | 425 | 427 | 425 | 7970 |
| 519 | 20231219 | 112500 | 1392852367 | 426 | 426 | 426 | 426 | 1531 |
| 520 | 20231219 | 112400 | 1392200161 | 426 | 426 | 426 | 426 | 25 |
| 521 | 20231219 | 112300 | 1392189511 | 426 | 426 | 426 | 426 | 1190 |
| 522 | 20231219 | 112200 | 1391682571 | 426 | 426 | 426 | 426 | 50 |
| 523 | 20231219 | 112100 | 1391661271 | 427 | 427 | 427 | 427 | 130 |
| 524 | 20231219 | 112000 | 1391605761 | 427 | 426 | 427 | 426 | 2502 |
| 525 | 20231219 | 111900 | 1390539907 | 427 | 427 | 427 | 427 | 71 |
| 526 | 20231219 | 111800 | 1390509590 | 426 | 427 | 427 | 426 | 118 |
| 527 | 20231219 | 111700 | 1390459239 | 427 | 427 | 427 | 426 | 816 |
| 528 | 20231219 | 111600 | 1390110808 | 427 | 427 | 427 | 427 | 4723 |
| 529 | 20231219 | 111500 | 1388094087 | 426 | 426 | 426 | 426 | 80 |
| 530 | 20231219 | 111400 | 1388060007 | 426 | 426 | 426 | 426 | 0 |
| 531 | 20231219 | 111300 | 1388060007 | 426 | 426 | 426 | 426 | 0 |
| 532 | 20231219 | 111200 | 1388060007 | 426 | 426 | 426 | 426 | 101 |
| 533 | 20231219 | 111100 | 1388016981 | 427 | 426 | 427 | 426 | 780 |
| 534 | 20231219 | 111000 | 1387683922 | 425 | 425 | 425 | 425 | 0 |
| 535 | 20231219 | 110900 | 1387683922 | 425 | 425 | 425 | 425 | 5398 |
| 536 | 20231219 | 110800 | 1385389772 | 425 | 425 | 425 | 425 | 1 |
| 537 | 20231219 | 110700 | 1385389347 | 424 | 424 | 424 | 424 | 0 |
| 538 | 20231219 | 110600 | 1385389347 | 424 | 424 | 424 | 424 | 795 |
| 539 | 20231219 | 110500 | 1385052267 | 424 | 424 | 425 | 424 | 5639 |
| 540 | 20231219 | 110400 | 1382661328 | 425 | 425 | 425 | 425 | 1100 |
| 541 | 20231219 | 110300 | 1382193828 | 424 | 424 | 424 | 424 | 2354 |
| 542 | 20231219 | 110200 | 1381195732 | 425 | 425 | 425 | 425 | 300 |
| 543 | 20231219 | 110100 | 1381068232 | 425 | 425 | 425 | 425 | 0 |
| 544 | 20231219 | 110000 | 1381068232 | 425 | 425 | 425 | 425 | 3624 |
| 545 | 20231219 | 105900 | 1379528032 | 425 | 425 | 425 | 425 | 1 |
| 546 | 20231219 | 105800 | 1379527607 | 425 | 427 | 427 | 425 | 62 |
| 547 | 20231219 | 105700 | 1379501137 | 427 | 426 | 427 | 426 | 1565 |
| 548 | 20231219 | 105600 | 1378834388 | 426 | 426 | 426 | 426 | 3700 |
| 549 | 20231219 | 105500 | 1377258188 | 424 | 424 | 424 | 424 | 0 |
| 550 | 20231219 | 105400 | 1377258188 | 424 | 425 | 425 | 424 | 10402 |
| 551 | 20231219 | 105300 | 1372840498 | 425 | 425 | 425 | 425 | 101 |
| 552 | 20231219 | 105200 | 1372797573 | 425 | 425 | 425 | 425 | 659 |
| 553 | 20231219 | 105100 | 1372517498 | 425 | 424 | 425 | 424 | 489 |
| 554 | 20231219 | 105000 | 1372310094 | 425 | 425 | 425 | 425 | 2412 |
| 555 | 20231219 | 104900 | 1371284994 | 426 | 426 | 426 | 426 | 0 |
| 556 | 20231219 | 104800 | 1371284994 | 426 | 426 | 426 | 426 | 0 |
| 557 | 20231219 | 104700 | 1371284994 | 426 | 426 | 426 | 426 | 4 |
| 558 | 20231219 | 104600 | 1371283290 | 426 | 426 | 426 | 426 | 1 |
| 559 | 20231219 | 104500 | 1371282864 | 425 | 425 | 425 | 425 | 0 |
| 560 | 20231219 | 104400 | 1371282864 | 425 | 425 | 425 | 425 | 1304 |
| 561 | 20231219 | 104300 | 1370728664 | 425 | 425 | 425 | 425 | 5546 |
| 562 | 20231219 | 104200 | 1368371614 | 424 | 424 | 424 | 424 | 2627 |
| 563 | 20231219 | 104100 | 1367257766 | 424 | 425 | 425 | 424 | 401 |
| 564 | 20231219 | 104000 | 1367087342 | 425 | 423 | 425 | 423 | 5171 |
| 565 | 20231219 | 103900 | 1364897417 | 424 | 424 | 424 | 423 | 4475 |
| 566 | 20231219 | 103800 | 1363003452 | 423 | 425 | 425 | 423 | 24356 |
| 567 | 20231219 | 103700 | 1352661162 | 426 | 426 | 426 | 426 | 100 |
| 568 | 20231219 | 103600 | 1352618562 | 426 | 425 | 426 | 425 | 1220 |
| 569 | 20231219 | 103500 | 1352099462 | 425 | 425 | 425 | 425 | 2602 |
| 570 | 20231219 | 103400 | 1350993612 | 425 | 426 | 426 | 425 | 2107 |
| 571 | 20231219 | 103300 | 1350096930 | 425 | 426 | 426 | 425 | 5985 |
| 572 | 20231219 | 103200 | 1347547323 | 426 | 426 | 426 | 426 | 8413 |
| 573 | 20231219 | 103100 | 1343963385 | 426 | 426 | 426 | 426 | 9579 |
| 574 | 20231219 | 103000 | 1339882731 | 426 | 426 | 426 | 425 | 20085 |
| 575 | 20231219 | 102900 | 1331341097 | 428 | 428 | 428 | 428 | 1000 |
| 576 | 20231219 | 102800 | 1330913097 | 428 | 427 | 428 | 426 | 5852 |
| 577 | 20231219 | 102700 | 1328411020 | 427 | 425 | 427 | 425 | 6146 |
| 578 | 20231219 | 102600 | 1325796724 | 425 | 426 | 426 | 425 | 4979 |
| 579 | 20231219 | 102500 | 1323678968 | 425 | 425 | 425 | 425 | 0 |
| 580 | 20231219 | 102400 | 1323678968 | 425 | 425 | 425 | 425 | 0 |
| 581 | 20231219 | 102300 | 1323678968 | 425 | 427 | 427 | 425 | 59676 |
| 582 | 20231219 | 102200 | 1298299251 | 428 | 428 | 428 | 428 | 41427 |
| 583 | 20231219 | 102100 | 1280568495 | 429 | 428 | 430 | 428 | 1007 |
| 584 | 20231219 | 102000 | 1280136497 | 429 | 430 | 430 | 429 | 1593 |
| 585 | 20231219 | 101900 | 1279451527 | 430 | 429 | 430 | 428 | 444 |
| 586 | 20231219 | 101800 | 1279261230 | 430 | 429 | 430 | 429 | 3856 |
| 587 | 20231219 | 101700 | 1277604998 | 429 | 430 | 430 | 429 | 22915 |
| 588 | 20231219 | 101600 | 1267774462 | 430 | 430 | 430 | 429 | 1497 |
| 589 | 20231219 | 101500 | 1267130902 | 430 | 430 | 430 | 430 | 2886 |
| 590 | 20231219 | 101400 | 1265889922 | 430 | 430 | 430 | 429 | 3120 |
| 591 | 20231219 | 101300 | 1264550922 | 430 | 430 | 430 | 430 | 480 |
| 592 | 20231219 | 101200 | 1264344522 | 431 | 431 | 431 | 428 | 4856 |
| 593 | 20231219 | 101100 | 1262255089 | 431 | 431 | 431 | 428 | 6527 |
| 594 | 20231219 | 101000 | 1259444159 | 429 | 431 | 431 | 429 | 24819 |
| 595 | 20231219 | 100900 | 1248785665 | 432 | 428 | 432 | 428 | 10893 |
| 596 | 20231219 | 100800 | 1244119420 | 428 | 433 | 433 | 428 | 65470 |
| 597 | 20231219 | 100700 | 1215976316 | 431 | 431 | 433 | 430 | 12671 |
| 598 | 20231219 | 100600 | 1210509502 | 431 | 428 | 431 | 428 | 4335 |
| 599 | 20231219 | 100500 | 1208645871 | 430 | 429 | 430 | 428 | 14466 |
| 600 | 20231219 | 100400 | 1202450562 | 429 | 428 | 429 | 428 | 4885 |
| 601 | 20231219 | 100300 | 1200358772 | 428 | 428 | 430 | 428 | 3586 |
| 602 | 20231219 | 100200 | 1198819356 | 429 | 429 | 430 | 428 | 18391 |
| 603 | 20231219 | 100100 | 1190923129 | 429 | 430 | 430 | 429 | 2235 |
| 604 | 20231219 | 100000 | 1189964192 | 430 | 430 | 430 | 430 | 60 |
| 605 | 20231219 | 095900 | 1189938392 | 430 | 429 | 430 | 429 | 2640 |
| 606 | 20231219 | 095800 | 1188804675 | 429 | 430 | 430 | 429 | 1383 |
| 607 | 20231219 | 095700 | 1188210014 | 433 | 433 | 433 | 433 | 455 |
| 608 | 20231219 | 095600 | 1188012999 | 433 | 433 | 433 | 433 | 934 |
| 609 | 20231219 | 095500 | 1187608577 | 433 | 430 | 433 | 430 | 7515 |
| 610 | 20231219 | 095400 | 1184358622 | 432 | 431 | 432 | 430 | 14531 |
| 611 | 20231219 | 095300 | 1178107891 | 430 | 428 | 430 | 428 | 632 |
| 612 | 20231219 | 095200 | 1177836250 | 428 | 429 | 429 | 428 | 2579 |
| 613 | 20231219 | 095100 | 1176729869 | 429 | 429 | 429 | 428 | 6270 |
| 614 | 20231219 | 095000 | 1174044272 | 428 | 429 | 429 | 428 | 3430 |
| 615 | 20231219 | 094900 | 1172575703 | 428 | 428 | 429 | 428 | 1489 |
| 616 | 20231219 | 094800 | 1171938399 | 429 | 429 | 430 | 429 | 3510 |
| 617 | 20231219 | 094700 | 1170430699 | 430 | 429 | 430 | 428 | 16500 |
| 618 | 20231219 | 094600 | 1163358172 | 430 | 431 | 431 | 430 | 13208 |
| 619 | 20231219 | 094500 | 1157677531 | 431 | 432 | 433 | 431 | 3749 |
| 620 | 20231219 | 094400 | 1156060932 | 431 | 432 | 432 | 431 | 146 |
| 621 | 20231219 | 094300 | 1155997937 | 431 | 434 | 434 | 430 | 13170 |
| 622 | 20231219 | 094200 | 1150302095 | 437 | 435 | 437 | 435 | 100 |
| 623 | 20231219 | 094100 | 1150258397 | 434 | 433 | 437 | 433 | 7543 |
| 624 | 20231219 | 094000 | 1146985572 | 434 | 433 | 439 | 432 | 15895 |
| 625 | 20231219 | 093900 | 1140070397 | 434 | 434 | 442 | 431 | 47837 |
| 626 | 20231219 | 093800 | 1119145714 | 434 | 430 | 434 | 430 | 19767 |
| 627 | 20231219 | 093700 | 1110606030 | 429 | 431 | 432 | 428 | 29537 |
| 628 | 20231219 | 093600 | 1097905966 | 431 | 429 | 431 | 429 | 19996 |
| 629 | 20231219 | 093500 | 1089311400 | 429 | 429 | 429 | 428 | 13730 |
| 630 | 20231219 | 093400 | 1083428488 | 429 | 429 | 430 | 429 | 4307 |
| 631 | 20231219 | 093300 | 1081580777 | 429 | 434 | 434 | 429 | 118062 |
| 632 | 20231219 | 093200 | 1030734772 | 434 | 436 | 436 | 433 | 10220 |
| 633 | 20231219 | 093100 | 1026309252 | 433 | 435 | 436 | 433 | 13740 |
| 634 | 20231219 | 093000 | 1020346305 | 435 | 435 | 436 | 434 | 27989 |
| 635 | 20231219 | 092900 | 1008193456 | 434 | 436 | 436 | 433 | 7313 |
| 636 | 20231219 | 092800 | 1005017611 | 435 | 435 | 438 | 433 | 8947 |
| 637 | 20231219 | 092700 | 1001112362 | 435 | 432 | 435 | 432 | 16632 |
| 638 | 20231219 | 092600 | 993910126 | 432 | 432 | 434 | 432 | 21665 |
| 639 | 20231219 | 092500 | 984542095 | 433 | 434 | 434 | 432 | 67250 |
| 640 | 20231219 | 092400 | 955410006 | 435 | 439 | 439 | 432 | 92834 |
| 641 | 20231219 | 092300 | 915017156 | 439 | 440 | 440 | 438 | 8784 |
| 642 | 20231219 | 092200 | 911158310 | 439 | 441 | 442 | 438 | 20940 |
| 643 | 20231219 | 092100 | 901954717 | 439 | 439 | 442 | 439 | 4725 |
| 644 | 20231219 | 092000 | 899878887 | 439 | 437 | 439 | 437 | 10040 |
| 645 | 20231219 | 091900 | 895479161 | 438 | 436 | 439 | 436 | 15957 |
| 646 | 20231219 | 091800 | 888509844 | 436 | 436 | 438 | 436 | 14582 |
| 647 | 20231219 | 091700 | 882145771 | 438 | 440 | 440 | 437 | 31623 |
| 648 | 20231219 | 091600 | 868264855 | 439 | 440 | 445 | 439 | 23139 |
| 649 | 20231219 | 091500 | 858040413 | 437 | 434 | 440 | 434 | 28413 |
| 650 | 20231219 | 091400 | 845619998 | 435 | 445 | 445 | 434 | 128056 |
| 651 | 20231219 | 091300 | 789462190 | 442 | 449 | 449 | 442 | 39040 |
| 652 | 20231219 | 091200 | 772103619 | 447 | 447 | 449 | 441 | 82052 |
| 653 | 20231219 | 091100 | 735668171 | 445 | 452 | 457 | 445 | 100447 |
| 654 | 20231219 | 091000 | 690654984 | 452 | 444 | 455 | 440 | 160947 |
| 655 | 20231219 | 090900 | 618838728 | 444 | 456 | 456 | 444 | 81184 |
| 656 | 20231219 | 090800 | 582508546 | 457 | 457 | 457 | 447 | 164160 |
| 657 | 20231219 | 090700 | 508315266 | 456 | 464 | 464 | 452 | 173566 |
| 658 | 20231219 | 090600 | 428910174 | 464 | 451 | 467 | 450 | 146970 |
| 659 | 20231219 | 090500 | 361885492 | 452 | 472 | 472 | 452 | 174332 |
| 660 | 20231219 | 090400 | 280253748 | 474 | 474 | 474 | 474 | 0 |
| 661 | 20231219 | 090300 | 280253748 | 474 | 461 | 474 | 458 | 165877 |
| 662 | 20231219 | 090200 | 202863277 | 462 | 440 | 470 | 440 | 324164 |
| 663 | 20231219 | 090100 | 53426618 | 439 | 433 | 439 | 431 | 62532 |
| 664 | 20231219 | 090000 | 26112301 | 434 | 431 | 434 | 430 | 60590 |