29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 185400 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 7971 |
| 3 | 20231220 | 185300 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 4 | 20231220 | 185200 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 5 | 20231220 | 185100 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 6 | 20231220 | 185000 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 7 | 20231220 | 184900 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 8 | 20231220 | 184800 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 9 | 20231220 | 184700 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 10 | 20231220 | 184600 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 11 | 20231220 | 184500 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 12 | 20231220 | 184400 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 13 | 20231220 | 184300 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 14 | 20231220 | 184200 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 15 | 20231220 | 184100 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 16 | 20231220 | 184000 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 17 | 20231220 | 183900 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 18 | 20231220 | 183800 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 19 | 20231220 | 183700 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 20 | 20231220 | 183600 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 21 | 20231220 | 183500 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 22 | 20231220 | 183400 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 23 | 20231220 | 183300 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 24 | 20231220 | 183200 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 25 | 20231220 | 183100 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 26 | 20231220 | 183000 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 27 | 20231220 | 182900 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 28 | 20231220 | 182800 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 29 | 20231220 | 182700 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 30 | 20231220 | 182600 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 31 | 20231220 | 182500 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 32 | 20231220 | 182400 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 7971 |
| 33 | 20231220 | 182300 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 34 | 20231220 | 182200 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 35 | 20231220 | 182100 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 36 | 20231220 | 182000 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 37 | 20231220 | 181900 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 38 | 20231220 | 181800 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 39 | 20231220 | 181700 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 40 | 20231220 | 181600 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 41 | 20231220 | 181500 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 42 | 20231220 | 181400 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 43 | 20231220 | 181300 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 44 | 20231220 | 181200 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 45 | 20231220 | 181100 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 46 | 20231220 | 181000 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 47 | 20231220 | 180900 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 48 | 20231220 | 180800 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 49 | 20231220 | 180700 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 50 | 20231220 | 180600 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 51 | 20231220 | 180500 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 52 | 20231220 | 180400 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 53 | 20231220 | 180300 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 54 | 20231220 | 180200 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 55 | 20231220 | 180100 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 56 | 20231220 | 180000 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 57 | 20231220 | 175900 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 58 | 20231220 | 175800 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 59 | 20231220 | 175700 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 60 | 20231220 | 175600 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 61 | 20231220 | 175500 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 62 | 20231220 | 175400 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 7971 |
| 63 | 20231220 | 175300 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 64 | 20231220 | 175200 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 65 | 20231220 | 175100 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 66 | 20231220 | 175000 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 67 | 20231220 | 174900 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 68 | 20231220 | 174800 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 69 | 20231220 | 174700 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 70 | 20231220 | 174600 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 71 | 20231220 | 174500 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 72 | 20231220 | 174400 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 73 | 20231220 | 174300 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 74 | 20231220 | 174200 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 75 | 20231220 | 174100 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 76 | 20231220 | 174000 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 77 | 20231220 | 173900 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 78 | 20231220 | 173800 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 79 | 20231220 | 173700 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 80 | 20231220 | 173600 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 81 | 20231220 | 173500 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 82 | 20231220 | 173400 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 83 | 20231220 | 173300 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 84 | 20231220 | 173200 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 85 | 20231220 | 173100 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 86 | 20231220 | 173000 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 87 | 20231220 | 172900 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 88 | 20231220 | 172800 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 89 | 20231220 | 172700 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 90 | 20231220 | 172600 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 91 | 20231220 | 172500 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 92 | 20231220 | 172400 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 7971 |
| 93 | 20231220 | 172300 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 94 | 20231220 | 172200 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 95 | 20231220 | 172100 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 96 | 20231220 | 172000 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 97 | 20231220 | 171900 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 98 | 20231220 | 171800 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 99 | 20231220 | 171700 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 100 | 20231220 | 171600 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 101 | 20231220 | 171500 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 102 | 20231220 | 171400 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 103 | 20231220 | 171300 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 104 | 20231220 | 171200 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 105 | 20231220 | 171100 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 106 | 20231220 | 171000 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 107 | 20231220 | 170900 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 108 | 20231220 | 170800 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 109 | 20231220 | 170700 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 110 | 20231220 | 170600 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 111 | 20231220 | 170500 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 112 | 20231220 | 170400 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 113 | 20231220 | 170300 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 114 | 20231220 | 170200 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 115 | 20231220 | 170100 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 116 | 20231220 | 170000 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 117 | 20231220 | 165900 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 118 | 20231220 | 165800 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 119 | 20231220 | 165700 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 120 | 20231220 | 165600 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 121 | 20231220 | 165500 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 122 | 20231220 | 165400 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 7971 |
| 123 | 20231220 | 165300 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 124 | 20231220 | 165200 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 125 | 20231220 | 165100 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 126 | 20231220 | 165000 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 127 | 20231220 | 164900 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 128 | 20231220 | 164800 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 129 | 20231220 | 164700 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 130 | 20231220 | 164600 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 131 | 20231220 | 164500 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 132 | 20231220 | 164400 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 133 | 20231220 | 164300 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 134 | 20231220 | 164200 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 135 | 20231220 | 164100 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 136 | 20231220 | 164000 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 137 | 20231220 | 163900 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 138 | 20231220 | 163800 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 139 | 20231220 | 163700 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 140 | 20231220 | 163600 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 141 | 20231220 | 163500 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 142 | 20231220 | 163400 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 143 | 20231220 | 163300 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 144 | 20231220 | 163200 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 145 | 20231220 | 163100 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 146 | 20231220 | 163000 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 147 | 20231220 | 162900 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 148 | 20231220 | 162800 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 149 | 20231220 | 162700 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 150 | 20231220 | 162600 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 151 | 20231220 | 162500 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 152 | 20231220 | 162400 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 7971 |
| 153 | 20231220 | 162300 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 154 | 20231220 | 162200 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 155 | 20231220 | 162100 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 156 | 20231220 | 162000 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 157 | 20231220 | 161900 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 158 | 20231220 | 161800 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 159 | 20231220 | 161700 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 160 | 20231220 | 161600 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 161 | 20231220 | 161500 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 162 | 20231220 | 161400 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 163 | 20231220 | 161300 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 164 | 20231220 | 161200 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 165 | 20231220 | 161100 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 166 | 20231220 | 161000 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 167 | 20231220 | 160900 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 168 | 20231220 | 160800 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 169 | 20231220 | 160700 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 170 | 20231220 | 160600 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 171 | 20231220 | 160500 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 172 | 20231220 | 160400 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 173 | 20231220 | 160300 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 174 | 20231220 | 160200 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 175 | 20231220 | 160100 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 176 | 20231220 | 160000 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 177 | 20231220 | 155900 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 178 | 20231220 | 155800 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 179 | 20231220 | 155700 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 180 | 20231220 | 155600 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 181 | 20231220 | 155500 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 182 | 20231220 | 155400 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 7971 |
| 183 | 20231220 | 155300 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 184 | 20231220 | 155200 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 185 | 20231220 | 155100 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 186 | 20231220 | 155000 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 187 | 20231220 | 154900 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 188 | 20231220 | 154800 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 189 | 20231220 | 154700 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 190 | 20231220 | 154600 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 191 | 20231220 | 154500 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 192 | 20231220 | 154400 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 193 | 20231220 | 154300 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 194 | 20231220 | 154200 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 195 | 20231220 | 154100 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 196 | 20231220 | 154000 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 197 | 20231220 | 153900 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 198 | 20231220 | 153800 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 199 | 20231220 | 153700 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 200 | 20231220 | 153600 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 201 | 20231220 | 153500 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 202 | 20231220 | 153400 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 203 | 20231220 | 153300 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 204 | 20231220 | 153200 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 205 | 20231220 | 153100 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 0 |
| 206 | 20231220 | 153000 | 1364590790 | 3255 | 3255 | 3255 | 3255 | 7971 |
| 207 | 20231220 | 152900 | 1338645185 | 3250 | 3250 | 3250 | 3250 | 0 |
| 208 | 20231220 | 152800 | 1338645185 | 3250 | 3250 | 3250 | 3250 | 0 |
| 209 | 20231220 | 152700 | 1338645185 | 3250 | 3250 | 3250 | 3250 | 0 |
| 210 | 20231220 | 152600 | 1338645185 | 3250 | 3250 | 3250 | 3250 | 0 |
| 211 | 20231220 | 152500 | 1338645185 | 3250 | 3250 | 3250 | 3250 | 0 |
| 212 | 20231220 | 152400 | 1338645185 | 3250 | 3250 | 3250 | 3250 | 0 |
| 213 | 20231220 | 152300 | 1338645185 | 3250 | 3250 | 3250 | 3250 | 0 |
| 214 | 20231220 | 152200 | 1338645185 | 3250 | 3250 | 3250 | 3250 | 0 |
| 215 | 20231220 | 152100 | 1338645185 | 3250 | 3250 | 3250 | 3250 | 0 |
| 216 | 20231220 | 152000 | 1338645185 | 3250 | 3250 | 3250 | 3250 | 0 |
| 217 | 20231220 | 151900 | 1338645185 | 3250 | 3250 | 3255 | 3235 | 19821 |
| 218 | 20231220 | 151800 | 1274474540 | 3255 | 3255 | 3255 | 3255 | 1 |
| 219 | 20231220 | 151700 | 1274471285 | 3255 | 3255 | 3255 | 3250 | 42 |
| 220 | 20231220 | 151600 | 1274334675 | 3255 | 3250 | 3255 | 3245 | 3626 |
| 221 | 20231220 | 151500 | 1262564065 | 3250 | 3255 | 3255 | 3250 | 151 |
| 222 | 20231220 | 151400 | 1262072810 | 3255 | 3255 | 3255 | 3250 | 7 |
| 223 | 20231220 | 151300 | 1262050050 | 3255 | 3255 | 3255 | 3255 | 899 |
| 224 | 20231220 | 151200 | 1259123805 | 3250 | 3255 | 3255 | 3250 | 31 |
| 225 | 20231220 | 151100 | 1259023050 | 3255 | 3245 | 3255 | 3240 | 7601 |
| 226 | 20231220 | 151000 | 1234344170 | 3245 | 3255 | 3255 | 3245 | 8018 |
| 227 | 20231220 | 150900 | 1208325580 | 3245 | 3245 | 3245 | 3245 | 200 |
| 228 | 20231220 | 150800 | 1207676580 | 3250 | 3250 | 3250 | 3250 | 300 |
| 229 | 20231220 | 150700 | 1206701580 | 3250 | 3250 | 3250 | 3250 | 7550 |
| 230 | 20231220 | 150600 | 1182164080 | 3255 | 3255 | 3255 | 3255 | 1 |
| 231 | 20231220 | 150500 | 1182160825 | 3255 | 3255 | 3255 | 3255 | 2 |
| 232 | 20231220 | 150400 | 1182154315 | 3255 | 3255 | 3255 | 3255 | 19 |
| 233 | 20231220 | 150300 | 1182092470 | 3255 | 3250 | 3255 | 3250 | 201 |
| 234 | 20231220 | 150200 | 1181439215 | 3250 | 3255 | 3255 | 3250 | 233 |
| 235 | 20231220 | 150100 | 1180681800 | 3255 | 3255 | 3255 | 3255 | 48 |
| 236 | 20231220 | 150000 | 1180525560 | 3250 | 3250 | 3250 | 3250 | 1000 |
| 237 | 20231220 | 145900 | 1177275560 | 3255 | 3255 | 3255 | 3255 | 3 |
| 238 | 20231220 | 145800 | 1177265795 | 3255 | 3255 | 3255 | 3255 | 26 |
| 239 | 20231220 | 145700 | 1177181165 | 3255 | 3255 | 3255 | 3255 | 6 |
| 240 | 20231220 | 145600 | 1177161635 | 3250 | 3250 | 3250 | 3250 | 50 |
| 241 | 20231220 | 145500 | 1176999135 | 3255 | 3250 | 3255 | 3250 | 68 |
| 242 | 20231220 | 145400 | 1176778045 | 3250 | 3250 | 3250 | 3250 | 60 |
| 243 | 20231220 | 145300 | 1176583045 | 3250 | 3250 | 3250 | 3250 | 1113 |
| 244 | 20231220 | 145200 | 1172965795 | 3250 | 3255 | 3255 | 3250 | 6421 |
| 245 | 20231220 | 145100 | 1152097440 | 3255 | 3255 | 3255 | 3255 | 2101 |
| 246 | 20231220 | 145000 | 1145258685 | 3255 | 3255 | 3255 | 3255 | 1 |
| 247 | 20231220 | 144900 | 1145255430 | 3255 | 3250 | 3255 | 3250 | 49 |
| 248 | 20231220 | 144800 | 1145096085 | 3250 | 3250 | 3250 | 3250 | 0 |
| 249 | 20231220 | 144700 | 1145096085 | 3250 | 3250 | 3250 | 3250 | 109 |
| 250 | 20231220 | 144600 | 1144741835 | 3250 | 3255 | 3255 | 3250 | 1882 |
| 251 | 20231220 | 144500 | 1138625240 | 3250 | 3245 | 3250 | 3245 | 220 |
| 252 | 20231220 | 144400 | 1137911240 | 3250 | 3250 | 3250 | 3250 | 7407 |
| 253 | 20231220 | 144300 | 1113838490 | 3250 | 3250 | 3250 | 3250 | 20 |
| 254 | 20231220 | 144200 | 1113773490 | 3245 | 3245 | 3245 | 3245 | 3196 |
| 255 | 20231220 | 144100 | 1103402470 | 3245 | 3250 | 3250 | 3245 | 311 |
| 256 | 20231220 | 144000 | 1102393220 | 3250 | 3250 | 3250 | 3250 | 1069 |
| 257 | 20231220 | 143900 | 1098918970 | 3250 | 3250 | 3250 | 3250 | 1143 |
| 258 | 20231220 | 143800 | 1095204220 | 3250 | 3250 | 3250 | 3250 | 1201 |
| 259 | 20231220 | 143700 | 1091300970 | 3250 | 3250 | 3250 | 3250 | 301 |
| 260 | 20231220 | 143600 | 1090322720 | 3250 | 3250 | 3250 | 3250 | 638 |
| 261 | 20231220 | 143500 | 1088249220 | 3250 | 3250 | 3250 | 3245 | 471 |
| 262 | 20231220 | 143400 | 1086720810 | 3250 | 3245 | 3250 | 3245 | 11275 |
| 263 | 20231220 | 143300 | 1050085060 | 3250 | 3250 | 3250 | 3250 | 19 |
| 264 | 20231220 | 143200 | 1050023310 | 3250 | 3240 | 3250 | 3240 | 4861 |
| 265 | 20231220 | 143100 | 1034226630 | 3245 | 3245 | 3245 | 3240 | 3690 |
| 266 | 20231220 | 143000 | 1022269580 | 3250 | 3240 | 3250 | 3240 | 48 |
| 267 | 20231220 | 142900 | 1022113880 | 3245 | 3245 | 3245 | 3245 | 1917 |
| 268 | 20231220 | 142800 | 1015893215 | 3245 | 3240 | 3245 | 3240 | 64 |
| 269 | 20231220 | 142700 | 1015685580 | 3240 | 3245 | 3245 | 3240 | 619 |
| 270 | 20231220 | 142600 | 1013679425 | 3245 | 3245 | 3245 | 3245 | 154 |
| 271 | 20231220 | 142500 | 1013179695 | 3240 | 3250 | 3250 | 3240 | 1004 |
| 272 | 20231220 | 142400 | 1009926685 | 3250 | 3250 | 3250 | 3250 | 21 |
| 273 | 20231220 | 142300 | 1009858435 | 3250 | 3250 | 3250 | 3250 | 1 |
| 274 | 20231220 | 142200 | 1009855185 | 3250 | 3250 | 3250 | 3250 | 756 |
| 275 | 20231220 | 142100 | 1007398185 | 3250 | 3250 | 3250 | 3250 | 20 |
| 276 | 20231220 | 142000 | 1007333185 | 3250 | 3250 | 3250 | 3250 | 4 |
| 277 | 20231220 | 141900 | 1007320185 | 3250 | 3250 | 3250 | 3250 | 1 |
| 278 | 20231220 | 141800 | 1007316935 | 3250 | 3250 | 3250 | 3250 | 25 |
| 279 | 20231220 | 141700 | 1007235685 | 3245 | 3245 | 3245 | 3245 | 201 |
| 280 | 20231220 | 141600 | 1006583440 | 3250 | 3250 | 3250 | 3250 | 522 |
| 281 | 20231220 | 141500 | 1004886940 | 3250 | 3250 | 3250 | 3250 | 18 |
| 282 | 20231220 | 141400 | 1004828440 | 3245 | 3245 | 3245 | 3245 | 6 |
| 283 | 20231220 | 141300 | 1004808970 | 3250 | 3250 | 3250 | 3245 | 503 |
| 284 | 20231220 | 141200 | 1003174230 | 3250 | 3250 | 3250 | 3250 | 20 |
| 285 | 20231220 | 141100 | 1003109230 | 3245 | 3245 | 3245 | 3245 | 41 |
| 286 | 20231220 | 141000 | 1002976185 | 3245 | 3245 | 3245 | 3245 | 653 |
| 287 | 20231220 | 140900 | 1000857200 | 3245 | 3245 | 3245 | 3240 | 311 |
| 288 | 20231220 | 140800 | 999848455 | 3245 | 3245 | 3245 | 3245 | 0 |
| 289 | 20231220 | 140700 | 999848455 | 3245 | 3245 | 3245 | 3245 | 12 |
| 290 | 20231220 | 140600 | 999809515 | 3245 | 3250 | 3250 | 3245 | 121 |
| 291 | 20231220 | 140500 | 999416845 | 3250 | 3250 | 3250 | 3250 | 19 |
| 292 | 20231220 | 140400 | 999355095 | 3250 | 3240 | 3250 | 3240 | 1268 |
| 293 | 20231220 | 140300 | 995246725 | 3250 | 3240 | 3250 | 3240 | 88 |
| 294 | 20231220 | 140200 | 994961595 | 3250 | 3240 | 3250 | 3240 | 118 |
| 295 | 20231220 | 140100 | 994579095 | 3250 | 3250 | 3250 | 3250 | 2 |
| 296 | 20231220 | 140000 | 994572595 | 3250 | 3250 | 3250 | 3240 | 46 |
| 297 | 20231220 | 135900 | 994423445 | 3250 | 3250 | 3250 | 3240 | 239 |
| 298 | 20231220 | 135800 | 993648880 | 3245 | 3250 | 3250 | 3245 | 387 |
| 299 | 20231220 | 135700 | 992393060 | 3240 | 3240 | 3250 | 3240 | 1838 |
| 300 | 20231220 | 135600 | 986437900 | 3245 | 3250 | 3250 | 3245 | 569 |
| 301 | 20231220 | 135500 | 984591400 | 3250 | 3250 | 3250 | 3250 | 0 |
| 302 | 20231220 | 135400 | 984591400 | 3250 | 3245 | 3250 | 3245 | 52 |
| 303 | 20231220 | 135300 | 984422650 | 3245 | 3250 | 3250 | 3245 | 869 |
| 304 | 20231220 | 135200 | 981598650 | 3250 | 3240 | 3250 | 3240 | 8017 |
| 305 | 20231220 | 135100 | 955623560 | 3250 | 3250 | 3250 | 3245 | 4299 |
| 306 | 20231220 | 135000 | 941671195 | 3250 | 3245 | 3255 | 3245 | 2060 |
| 307 | 20231220 | 134900 | 934986190 | 3245 | 3250 | 3250 | 3245 | 400 |
| 308 | 20231220 | 134800 | 933688180 | 3250 | 3250 | 3250 | 3250 | 0 |
| 309 | 20231220 | 134700 | 933688180 | 3250 | 3250 | 3250 | 3250 | 434 |
| 310 | 20231220 | 134600 | 932277680 | 3255 | 3250 | 3255 | 3250 | 31 |
| 311 | 20231220 | 134500 | 932176780 | 3250 | 3250 | 3250 | 3250 | 3 |
| 312 | 20231220 | 134400 | 932167030 | 3245 | 3250 | 3255 | 3245 | 996 |
| 313 | 20231220 | 134300 | 928930805 | 3250 | 3250 | 3250 | 3250 | 922 |
| 314 | 20231220 | 134200 | 925934305 | 3250 | 3245 | 3250 | 3245 | 869 |
| 315 | 20231220 | 134100 | 923114150 | 3250 | 3250 | 3250 | 3245 | 329 |
| 316 | 20231220 | 134000 | 922045650 | 3250 | 3250 | 3250 | 3250 | 7 |
| 317 | 20231220 | 133900 | 922022900 | 3250 | 3250 | 3250 | 3250 | 28 |
| 318 | 20231220 | 133800 | 921931900 | 3250 | 3250 | 3250 | 3250 | 69 |
| 319 | 20231220 | 133700 | 921707650 | 3250 | 3250 | 3250 | 3250 | 473 |
| 320 | 20231220 | 133600 | 920170400 | 3255 | 3255 | 3255 | 3250 | 1103 |
| 321 | 20231220 | 133500 | 916585140 | 3250 | 3255 | 3255 | 3250 | 49 |
| 322 | 20231220 | 133400 | 916425795 | 3250 | 3250 | 3255 | 3250 | 1099 |
| 323 | 20231220 | 133300 | 912854040 | 3245 | 3245 | 3245 | 3245 | 92 |
| 324 | 20231220 | 133200 | 912555500 | 3250 | 3250 | 3250 | 3250 | 19 |
| 325 | 20231220 | 133100 | 912493750 | 3250 | 3250 | 3250 | 3250 | 1 |
| 326 | 20231220 | 133000 | 912490500 | 3250 | 3245 | 3250 | 3245 | 31 |
| 327 | 20231220 | 132900 | 912389900 | 3245 | 3245 | 3245 | 3245 | 13 |
| 328 | 20231220 | 132800 | 912347715 | 3250 | 3250 | 3250 | 3250 | 30 |
| 329 | 20231220 | 132700 | 912250215 | 3250 | 3250 | 3250 | 3250 | 53 |
| 330 | 20231220 | 132600 | 912077965 | 3250 | 3250 | 3250 | 3250 | 11 |
| 331 | 20231220 | 132500 | 912042215 | 3250 | 3250 | 3250 | 3250 | 18 |
| 332 | 20231220 | 132400 | 911983715 | 3250 | 3250 | 3250 | 3250 | 1 |
| 333 | 20231220 | 132300 | 911980465 | 3250 | 3250 | 3250 | 3250 | 1 |
| 334 | 20231220 | 132200 | 911977215 | 3250 | 3245 | 3250 | 3240 | 518 |
| 335 | 20231220 | 132100 | 910297405 | 3250 | 3250 | 3250 | 3250 | 1 |
| 336 | 20231220 | 132000 | 910294155 | 3250 | 3250 | 3250 | 3250 | 1 |
| 337 | 20231220 | 131900 | 910290905 | 3250 | 3250 | 3250 | 3250 | 119 |
| 338 | 20231220 | 131800 | 909904155 | 3245 | 3245 | 3245 | 3245 | 500 |
| 339 | 20231220 | 131700 | 908281655 | 3245 | 3245 | 3245 | 3245 | 213 |
| 340 | 20231220 | 131600 | 907590470 | 3245 | 3250 | 3250 | 3245 | 789 |
| 341 | 20231220 | 131500 | 905030160 | 3250 | 3250 | 3250 | 3250 | 10 |
| 342 | 20231220 | 131400 | 904997660 | 3250 | 3250 | 3250 | 3250 | 1 |
| 343 | 20231220 | 131300 | 904994410 | 3250 | 3250 | 3250 | 3250 | 20 |
| 344 | 20231220 | 131200 | 904929410 | 3250 | 3250 | 3250 | 3250 | 1 |
| 345 | 20231220 | 131100 | 904926160 | 3245 | 3250 | 3250 | 3245 | 2078 |
| 346 | 20231220 | 131000 | 898182660 | 3245 | 3250 | 3250 | 3245 | 1019 |
| 347 | 20231220 | 130900 | 894875910 | 3250 | 3250 | 3250 | 3250 | 1168 |
| 348 | 20231220 | 130800 | 891079910 | 3250 | 3250 | 3250 | 3250 | 300 |
| 349 | 20231220 | 130700 | 890104910 | 3255 | 3250 | 3255 | 3250 | 101 |
| 350 | 20231220 | 130600 | 889776525 | 3245 | 3255 | 3255 | 3245 | 2930 |
| 351 | 20231220 | 130500 | 880266870 | 3250 | 3250 | 3250 | 3250 | 865 |
| 352 | 20231220 | 130400 | 877455620 | 3255 | 3255 | 3255 | 3255 | 40 |
| 353 | 20231220 | 130300 | 877325420 | 3255 | 3255 | 3255 | 3255 | 2 |
| 354 | 20231220 | 130200 | 877318910 | 3255 | 3255 | 3255 | 3255 | 60 |
| 355 | 20231220 | 130100 | 877123610 | 3245 | 3255 | 3255 | 3245 | 103 |
| 356 | 20231220 | 130000 | 876789175 | 3250 | 3250 | 3250 | 3245 | 152 |
| 357 | 20231220 | 125900 | 876295220 | 3250 | 3250 | 3250 | 3250 | 147 |
| 358 | 20231220 | 125800 | 875817470 | 3245 | 3250 | 3250 | 3245 | 1041 |
| 359 | 20231220 | 125700 | 872435220 | 3250 | 3250 | 3255 | 3250 | 1196 |
| 360 | 20231220 | 125600 | 868547990 | 3255 | 3255 | 3255 | 3250 | 357 |
| 361 | 20231220 | 125500 | 867386005 | 3255 | 3255 | 3255 | 3255 | 1 |
| 362 | 20231220 | 125400 | 867382750 | 3255 | 3250 | 3255 | 3250 | 25 |
| 363 | 20231220 | 125300 | 867301410 | 3255 | 3255 | 3255 | 3255 | 3 |
| 364 | 20231220 | 125200 | 867291645 | 3250 | 3250 | 3250 | 3250 | 700 |
| 365 | 20231220 | 125100 | 865016645 | 3250 | 3250 | 3250 | 3250 | 233 |
| 366 | 20231220 | 125000 | 864259395 | 3250 | 3250 | 3250 | 3250 | 1 |
| 367 | 20231220 | 124900 | 864256145 | 3250 | 3250 | 3250 | 3250 | 5 |
| 368 | 20231220 | 124800 | 864239895 | 3250 | 3250 | 3250 | 3250 | 21 |
| 369 | 20231220 | 124700 | 864171645 | 3245 | 3245 | 3245 | 3245 | 15 |
| 370 | 20231220 | 124600 | 864122970 | 3245 | 3245 | 3245 | 3245 | 20 |
| 371 | 20231220 | 124500 | 864058070 | 3245 | 3250 | 3250 | 3245 | 1917 |
| 372 | 20231220 | 124400 | 857837310 | 3250 | 3250 | 3250 | 3250 | 3 |
| 373 | 20231220 | 124300 | 857827560 | 3250 | 3250 | 3250 | 3250 | 1 |
| 374 | 20231220 | 124200 | 857824310 | 3250 | 3245 | 3250 | 3245 | 20 |
| 375 | 20231220 | 124100 | 857759315 | 3245 | 3255 | 3255 | 3240 | 10175 |
| 376 | 20231220 | 124000 | 824766785 | 3255 | 3250 | 3255 | 3250 | 46 |
| 377 | 20231220 | 123900 | 824617280 | 3250 | 3255 | 3255 | 3250 | 1333 |
| 378 | 20231220 | 123800 | 820284840 | 3255 | 3250 | 3255 | 3250 | 14 |
| 379 | 20231220 | 123700 | 820239330 | 3260 | 3260 | 3260 | 3260 | 9 |
| 380 | 20231220 | 123600 | 820209990 | 3250 | 3260 | 3260 | 3250 | 8519 |
| 381 | 20231220 | 123500 | 792517780 | 3260 | 3260 | 3260 | 3260 | 1 |
| 382 | 20231220 | 123400 | 792514520 | 3260 | 3260 | 3260 | 3260 | 1 |
| 383 | 20231220 | 123300 | 792511260 | 3260 | 3260 | 3260 | 3260 | 94 |
| 384 | 20231220 | 123200 | 792204820 | 3260 | 3260 | 3260 | 3260 | 310 |
| 385 | 20231220 | 123100 | 791194220 | 3260 | 3260 | 3260 | 3255 | 7330 |
| 386 | 20231220 | 123000 | 767334900 | 3265 | 3265 | 3265 | 3265 | 638 |
| 387 | 20231220 | 122900 | 765251830 | 3265 | 3265 | 3265 | 3260 | 102 |
| 388 | 20231220 | 122800 | 764919300 | 3255 | 3265 | 3265 | 3255 | 182 |
| 389 | 20231220 | 122700 | 764326200 | 3265 | 3265 | 3265 | 3265 | 21 |
| 390 | 20231220 | 122600 | 764257635 | 3265 | 3265 | 3265 | 3265 | 74 |
| 391 | 20231220 | 122500 | 764016025 | 3265 | 3265 | 3265 | 3265 | 6 |
| 392 | 20231220 | 122400 | 763996435 | 3265 | 3265 | 3265 | 3255 | 10199 |
| 393 | 20231220 | 122300 | 730763500 | 3265 | 3265 | 3265 | 3265 | 1 |
| 394 | 20231220 | 122200 | 730760235 | 3265 | 3260 | 3265 | 3260 | 401 |
| 395 | 20231220 | 122100 | 729451470 | 3265 | 3270 | 3270 | 3265 | 992 |
| 396 | 20231220 | 122000 | 726211995 | 3270 | 3270 | 3270 | 3270 | 1 |
| 397 | 20231220 | 121900 | 726208725 | 3270 | 3270 | 3270 | 3270 | 0 |
| 398 | 20231220 | 121800 | 726208725 | 3270 | 3270 | 3270 | 3270 | 2 |
| 399 | 20231220 | 121700 | 726202185 | 3270 | 3270 | 3270 | 3270 | 20 |
| 400 | 20231220 | 121600 | 726136785 | 3265 | 3265 | 3265 | 3265 | 500 |
| 401 | 20231220 | 121500 | 724504285 | 3265 | 3265 | 3265 | 3265 | 102 |
| 402 | 20231220 | 121400 | 724171255 | 3265 | 3265 | 3265 | 3265 | 19 |
| 403 | 20231220 | 121300 | 724109220 | 3260 | 3265 | 3265 | 3260 | 719 |
| 404 | 20231220 | 121200 | 721761690 | 3265 | 3265 | 3265 | 3265 | 123 |
| 405 | 20231220 | 121100 | 721360095 | 3265 | 3265 | 3265 | 3260 | 2309 |
| 406 | 20231220 | 121000 | 713832490 | 3265 | 3265 | 3265 | 3265 | 51 |
| 407 | 20231220 | 120900 | 713665975 | 3265 | 3265 | 3265 | 3265 | 400 |
| 408 | 20231220 | 120800 | 712359975 | 3265 | 3265 | 3265 | 3260 | 675 |
| 409 | 20231220 | 120700 | 710159180 | 3265 | 3270 | 3270 | 3265 | 1265 |
| 410 | 20231220 | 120600 | 706028800 | 3270 | 3270 | 3270 | 3270 | 184 |
| 411 | 20231220 | 120500 | 705427120 | 3270 | 3270 | 3270 | 3270 | 20 |
| 412 | 20231220 | 120400 | 705361720 | 3270 | 3265 | 3270 | 3265 | 146 |
| 413 | 20231220 | 120300 | 704885025 | 3265 | 3265 | 3265 | 3265 | 2000 |
| 414 | 20231220 | 120200 | 698355025 | 3270 | 3265 | 3270 | 3265 | 20 |
| 415 | 20231220 | 120100 | 698289630 | 3265 | 3265 | 3265 | 3265 | 16 |
| 416 | 20231220 | 120000 | 698237390 | 3265 | 3270 | 3270 | 3265 | 501 |
| 417 | 20231220 | 115900 | 696601620 | 3265 | 3265 | 3270 | 3265 | 701 |
| 418 | 20231220 | 115800 | 694312765 | 3270 | 3270 | 3270 | 3270 | 839 |
| 419 | 20231220 | 115700 | 691569235 | 3270 | 3270 | 3270 | 3270 | 175 |
| 420 | 20231220 | 115600 | 690996985 | 3270 | 3270 | 3270 | 3270 | 119 |
| 421 | 20231220 | 115500 | 690607855 | 3265 | 3265 | 3265 | 3265 | 367 |
| 422 | 20231220 | 115400 | 689409600 | 3270 | 3270 | 3270 | 3270 | 1 |
| 423 | 20231220 | 115300 | 689406330 | 3265 | 3265 | 3270 | 3265 | 1156 |
| 424 | 20231220 | 115200 | 685631900 | 3265 | 3270 | 3270 | 3265 | 1690 |
| 425 | 20231220 | 115100 | 680112415 | 3265 | 3270 | 3270 | 3265 | 52 |
| 426 | 20231220 | 115000 | 679942380 | 3270 | 3270 | 3270 | 3270 | 499 |
| 427 | 20231220 | 114900 | 678310650 | 3265 | 3270 | 3270 | 3265 | 754 |
| 428 | 20231220 | 114800 | 675845210 | 3270 | 3265 | 3270 | 3265 | 47 |
| 429 | 20231220 | 114700 | 675691645 | 3270 | 3270 | 3270 | 3270 | 5677 |
| 430 | 20231220 | 114600 | 657127855 | 3270 | 3270 | 3270 | 3270 | 3666 |
| 431 | 20231220 | 114500 | 645140035 | 3270 | 3270 | 3270 | 3270 | 103 |
| 432 | 20231220 | 114400 | 644803225 | 3270 | 3270 | 3270 | 3270 | 2 |
| 433 | 20231220 | 114300 | 644796685 | 3270 | 3270 | 3270 | 3270 | 18 |
| 434 | 20231220 | 114200 | 644737825 | 3270 | 3270 | 3270 | 3270 | 554 |
| 435 | 20231220 | 114100 | 642926245 | 3265 | 3270 | 3270 | 3265 | 1958 |
| 436 | 20231220 | 114000 | 636533370 | 3270 | 3270 | 3270 | 3270 | 829 |
| 437 | 20231220 | 113900 | 633822540 | 3265 | 3265 | 3265 | 3265 | 100 |
| 438 | 20231220 | 113800 | 633496040 | 3265 | 3265 | 3265 | 3265 | 110 |
| 439 | 20231220 | 113700 | 633136890 | 3265 | 3270 | 3270 | 3265 | 1290 |
| 440 | 20231220 | 113600 | 628924170 | 3270 | 3270 | 3270 | 3270 | 10 |
| 441 | 20231220 | 113500 | 628891470 | 3270 | 3270 | 3270 | 3270 | 10 |
| 442 | 20231220 | 113400 | 628858770 | 3270 | 3270 | 3270 | 3265 | 71 |
| 443 | 20231220 | 113300 | 628626625 | 3270 | 3265 | 3270 | 3260 | 18116 |
| 444 | 20231220 | 113200 | 569482880 | 3265 | 3265 | 3265 | 3265 | 71 |
| 445 | 20231220 | 113100 | 569251065 | 3265 | 3260 | 3265 | 3260 | 341 |
| 446 | 20231220 | 113000 | 568139250 | 3260 | 3260 | 3260 | 3260 | 5 |
| 447 | 20231220 | 112900 | 568122950 | 3260 | 3260 | 3260 | 3260 | 6 |
| 448 | 20231220 | 112800 | 568103390 | 3265 | 3265 | 3265 | 3265 | 18 |
| 449 | 20231220 | 112700 | 568044620 | 3265 | 3265 | 3265 | 3265 | 0 |
| 450 | 20231220 | 112600 | 568044620 | 3265 | 3265 | 3265 | 3265 | 0 |
| 451 | 20231220 | 112500 | 568044620 | 3265 | 3265 | 3265 | 3265 | 19 |
| 452 | 20231220 | 112400 | 567982585 | 3265 | 3265 | 3265 | 3265 | 20 |
| 453 | 20231220 | 112300 | 567917285 | 3265 | 3265 | 3265 | 3265 | 1 |
| 454 | 20231220 | 112200 | 567914020 | 3265 | 3265 | 3265 | 3265 | 38 |
| 455 | 20231220 | 112100 | 567789950 | 3255 | 3260 | 3260 | 3255 | 208 |
| 456 | 20231220 | 112000 | 567112810 | 3260 | 3260 | 3260 | 3260 | 0 |
| 457 | 20231220 | 111900 | 567112810 | 3260 | 3265 | 3265 | 3260 | 639 |
| 458 | 20231220 | 111800 | 565029575 | 3260 | 3260 | 3260 | 3260 | 210 |
| 459 | 20231220 | 111700 | 564344975 | 3260 | 3260 | 3260 | 3260 | 39 |
| 460 | 20231220 | 111600 | 564217835 | 3265 | 3265 | 3265 | 3265 | 880 |
| 461 | 20231220 | 111500 | 561344635 | 3260 | 3260 | 3260 | 3260 | 11367 |
| 462 | 20231220 | 111400 | 524288215 | 3260 | 3260 | 3260 | 3260 | 0 |
| 463 | 20231220 | 111300 | 524288215 | 3260 | 3260 | 3260 | 3260 | 19 |
| 464 | 20231220 | 111200 | 524226275 | 3255 | 3255 | 3255 | 3255 | 20 |
| 465 | 20231220 | 111100 | 524161175 | 3255 | 3255 | 3255 | 3255 | 306 |
| 466 | 20231220 | 111000 | 523165145 | 3255 | 3255 | 3255 | 3255 | 925 |
| 467 | 20231220 | 110900 | 520154270 | 3260 | 3255 | 3260 | 3255 | 718 |
| 468 | 20231220 | 110800 | 517817090 | 3260 | 3260 | 3260 | 3260 | 0 |
| 469 | 20231220 | 110700 | 517817090 | 3260 | 3260 | 3260 | 3260 | 460 |
| 470 | 20231220 | 110600 | 516317490 | 3260 | 3250 | 3260 | 3250 | 368 |
| 471 | 20231220 | 110500 | 515121310 | 3250 | 3250 | 3250 | 3250 | 8 |
| 472 | 20231220 | 110400 | 515095310 | 3260 | 3255 | 3260 | 3250 | 5174 |
| 473 | 20231220 | 110300 | 498272825 | 3260 | 3260 | 3260 | 3260 | 169 |
| 474 | 20231220 | 110200 | 497721885 | 3260 | 3260 | 3260 | 3260 | 13 |
| 475 | 20231220 | 110100 | 497679505 | 3260 | 3255 | 3260 | 3255 | 51 |
| 476 | 20231220 | 110000 | 497513345 | 3260 | 3260 | 3260 | 3260 | 29 |
| 477 | 20231220 | 105900 | 497418805 | 3260 | 3260 | 3260 | 3260 | 1 |
| 478 | 20231220 | 105800 | 497415545 | 3260 | 3260 | 3260 | 3260 | 5 |
| 479 | 20231220 | 105700 | 497399245 | 3260 | 3255 | 3260 | 3255 | 219 |
| 480 | 20231220 | 105600 | 496686305 | 3260 | 3260 | 3260 | 3260 | 2 |
| 481 | 20231220 | 105500 | 496679785 | 3250 | 3250 | 3250 | 3250 | 4500 |
| 482 | 20231220 | 105400 | 482054785 | 3260 | 3260 | 3260 | 3260 | 80 |
| 483 | 20231220 | 105300 | 481793985 | 3260 | 3260 | 3260 | 3260 | 7 |
| 484 | 20231220 | 105200 | 481771165 | 3260 | 3250 | 3260 | 3250 | 1416 |
| 485 | 20231220 | 105100 | 477155025 | 3260 | 3260 | 3260 | 3260 | 19 |
| 486 | 20231220 | 105000 | 477093085 | 3255 | 3255 | 3255 | 3255 | 0 |
| 487 | 20231220 | 104900 | 477093085 | 3255 | 3255 | 3255 | 3255 | 431 |
| 488 | 20231220 | 104800 | 475690180 | 3250 | 3255 | 3255 | 3250 | 6033 |
| 489 | 20231220 | 104700 | 456071225 | 3255 | 3255 | 3255 | 3255 | 0 |
| 490 | 20231220 | 104600 | 456071225 | 3255 | 3260 | 3260 | 3255 | 623 |
| 491 | 20231220 | 104500 | 454041175 | 3260 | 3260 | 3260 | 3260 | 281 |
| 492 | 20231220 | 104400 | 453125115 | 3260 | 3255 | 3260 | 3255 | 426 |
| 493 | 20231220 | 104300 | 451738460 | 3255 | 3260 | 3260 | 3255 | 822 |
| 494 | 20231220 | 104200 | 449062840 | 3255 | 3260 | 3260 | 3255 | 836 |
| 495 | 20231220 | 104100 | 446341515 | 3260 | 3260 | 3260 | 3260 | 301 |
| 496 | 20231220 | 104000 | 445360255 | 3255 | 3260 | 3260 | 3255 | 969 |
| 497 | 20231220 | 103900 | 442206140 | 3260 | 3260 | 3260 | 3260 | 18 |
| 498 | 20231220 | 103800 | 442147460 | 3260 | 3260 | 3260 | 3260 | 0 |
| 499 | 20231220 | 103700 | 442147460 | 3260 | 3260 | 3260 | 3260 | 60 |
| 500 | 20231220 | 103600 | 441951860 | 3260 | 3260 | 3260 | 3260 | 518 |
| 501 | 20231220 | 103500 | 440263180 | 3260 | 3265 | 3265 | 3260 | 287 |
| 502 | 20231220 | 103400 | 439327550 | 3260 | 3260 | 3265 | 3260 | 1006 |
| 503 | 20231220 | 103300 | 436047980 | 3265 | 3260 | 3265 | 3260 | 71 |
| 504 | 20231220 | 103200 | 435816515 | 3260 | 3265 | 3265 | 3260 | 50 |
| 505 | 20231220 | 103100 | 435653410 | 3260 | 3265 | 3265 | 3260 | 167 |
| 506 | 20231220 | 103000 | 435108980 | 3260 | 3260 | 3265 | 3260 | 490 |
| 507 | 20231220 | 102900 | 433511565 | 3260 | 3260 | 3265 | 3260 | 2760 |
| 508 | 20231220 | 102800 | 424513855 | 3265 | 3265 | 3265 | 3260 | 980 |
| 509 | 20231220 | 102700 | 421314305 | 3265 | 3265 | 3265 | 3260 | 510 |
| 510 | 20231220 | 102600 | 419649230 | 3265 | 3260 | 3265 | 3260 | 90 |
| 511 | 20231220 | 102500 | 419355530 | 3265 | 3265 | 3265 | 3265 | 3 |
| 512 | 20231220 | 102400 | 419345735 | 3265 | 3260 | 3265 | 3260 | 539 |
| 513 | 20231220 | 102300 | 417588590 | 3265 | 3265 | 3265 | 3265 | 204 |
| 514 | 20231220 | 102200 | 416922530 | 3265 | 3265 | 3265 | 3260 | 207 |
| 515 | 20231220 | 102100 | 416247695 | 3260 | 3265 | 3265 | 3260 | 52 |
| 516 | 20231220 | 102000 | 416078165 | 3260 | 3260 | 3265 | 3260 | 430 |
| 517 | 20231220 | 101900 | 414676270 | 3265 | 3260 | 3265 | 3260 | 381 |
| 518 | 20231220 | 101800 | 413434200 | 3265 | 3265 | 3265 | 3265 | 0 |
| 519 | 20231220 | 101700 | 413434200 | 3265 | 3265 | 3265 | 3265 | 345 |
| 520 | 20231220 | 101600 | 412307775 | 3265 | 3260 | 3265 | 3260 | 351 |
| 521 | 20231220 | 101500 | 411163510 | 3265 | 3265 | 3265 | 3265 | 1 |
| 522 | 20231220 | 101400 | 411160245 | 3265 | 3265 | 3265 | 3265 | 19 |
| 523 | 20231220 | 101300 | 411098210 | 3260 | 3260 | 3260 | 3260 | 756 |
| 524 | 20231220 | 101200 | 408633650 | 3260 | 3260 | 3260 | 3260 | 1266 |
| 525 | 20231220 | 101100 | 404506490 | 3260 | 3260 | 3260 | 3260 | 1086 |
| 526 | 20231220 | 101000 | 400966130 | 3260 | 3255 | 3260 | 3255 | 166 |
| 527 | 20231220 | 100900 | 400425220 | 3260 | 3260 | 3260 | 3260 | 250 |
| 528 | 20231220 | 100800 | 399610220 | 3260 | 3260 | 3260 | 3260 | 466 |
| 529 | 20231220 | 100700 | 398091060 | 3260 | 3255 | 3260 | 3255 | 141 |
| 530 | 20231220 | 100600 | 397631900 | 3260 | 3260 | 3260 | 3260 | 324 |
| 531 | 20231220 | 100500 | 396575660 | 3260 | 3260 | 3260 | 3260 | 32 |
| 532 | 20231220 | 100400 | 396471340 | 3265 | 3265 | 3265 | 3265 | 0 |
| 533 | 20231220 | 100300 | 396471340 | 3265 | 3255 | 3265 | 3255 | 6 |
| 534 | 20231220 | 100200 | 396451800 | 3265 | 3260 | 3265 | 3260 | 39 |
| 535 | 20231220 | 100100 | 396324655 | 3265 | 3265 | 3265 | 3260 | 208 |
| 536 | 20231220 | 100000 | 395646565 | 3260 | 3260 | 3265 | 3260 | 279 |
| 537 | 20231220 | 095900 | 394737010 | 3260 | 3260 | 3265 | 3260 | 74 |
| 538 | 20231220 | 095800 | 394495765 | 3265 | 3260 | 3265 | 3260 | 13235 |
| 539 | 20231220 | 095700 | 351349655 | 3255 | 3255 | 3255 | 3255 | 1 |
| 540 | 20231220 | 095600 | 351346400 | 3260 | 3260 | 3260 | 3260 | 1 |
| 541 | 20231220 | 095500 | 351343140 | 3260 | 3260 | 3260 | 3260 | 1014 |
| 542 | 20231220 | 095400 | 348037500 | 3260 | 3260 | 3260 | 3260 | 0 |
| 543 | 20231220 | 095300 | 348037500 | 3260 | 3255 | 3260 | 3255 | 301 |
| 544 | 20231220 | 095200 | 347056255 | 3260 | 3260 | 3260 | 3250 | 232 |
| 545 | 20231220 | 095100 | 346301735 | 3260 | 3255 | 3260 | 3255 | 1605 |
| 546 | 20231220 | 095000 | 341077455 | 3255 | 3255 | 3255 | 3250 | 697 |
| 547 | 20231220 | 094900 | 338808770 | 3255 | 3250 | 3255 | 3250 | 3 |
| 548 | 20231220 | 094800 | 338799015 | 3255 | 3255 | 3255 | 3255 | 15 |
| 549 | 20231220 | 094700 | 338750190 | 3255 | 3255 | 3255 | 3245 | 87 |
| 550 | 20231220 | 094600 | 338467305 | 3255 | 3255 | 3255 | 3255 | 0 |
| 551 | 20231220 | 094500 | 338467305 | 3255 | 3260 | 3260 | 3255 | 365 |
| 552 | 20231220 | 094400 | 337277730 | 3260 | 3250 | 3260 | 3250 | 13617 |
| 553 | 20231220 | 094300 | 293019400 | 3250 | 3250 | 3250 | 3250 | 593 |
| 554 | 20231220 | 094200 | 291092150 | 3250 | 3250 | 3250 | 3250 | 678 |
| 555 | 20231220 | 094100 | 288888650 | 3250 | 3245 | 3250 | 3245 | 3952 |
| 556 | 20231220 | 094000 | 276064405 | 3245 | 3245 | 3250 | 3240 | 9969 |
| 557 | 20231220 | 093900 | 243742495 | 3245 | 3245 | 3245 | 3240 | 588 |
| 558 | 20231220 | 093800 | 241835370 | 3245 | 3240 | 3245 | 3235 | 3342 |
| 559 | 20231220 | 093700 | 231014640 | 3240 | 3245 | 3245 | 3225 | 10947 |
| 560 | 20231220 | 093600 | 195591595 | 3245 | 3245 | 3245 | 3230 | 2750 |
| 561 | 20231220 | 093500 | 186693560 | 3245 | 3245 | 3250 | 3245 | 2323 |
| 562 | 20231220 | 093400 | 179154825 | 3250 | 3240 | 3250 | 3240 | 14652 |
| 563 | 20231220 | 093300 | 131649440 | 3240 | 3240 | 3245 | 3240 | 3156 |
| 564 | 20231220 | 093200 | 121423995 | 3245 | 3240 | 3245 | 3240 | 431 |
| 565 | 20231220 | 093100 | 120026840 | 3245 | 3240 | 3245 | 3235 | 6253 |
| 566 | 20231220 | 093000 | 99757165 | 3240 | 3240 | 3240 | 3240 | 3 |
| 567 | 20231220 | 092900 | 99747445 | 3235 | 3235 | 3240 | 3235 | 432 |
| 568 | 20231220 | 092800 | 98349855 | 3245 | 3245 | 3245 | 3245 | 0 |
| 569 | 20231220 | 092700 | 98349855 | 3245 | 3245 | 3245 | 3235 | 6005 |
| 570 | 20231220 | 092600 | 78923510 | 3245 | 3240 | 3245 | 3240 | 1623 |
| 571 | 20231220 | 092500 | 73664975 | 3240 | 3245 | 3245 | 3240 | 2661 |
| 572 | 20231220 | 092400 | 65035030 | 3240 | 3240 | 3240 | 3240 | 3000 |
| 573 | 20231220 | 092300 | 55315030 | 3240 | 3240 | 3240 | 3240 | 601 |
| 574 | 20231220 | 092200 | 53367790 | 3240 | 3240 | 3240 | 3240 | 640 |
| 575 | 20231220 | 092100 | 51294190 | 3235 | 3240 | 3240 | 3235 | 1610 |
| 576 | 20231220 | 092000 | 46083035 | 3245 | 3245 | 3245 | 3245 | 105 |
| 577 | 20231220 | 091900 | 45742310 | 3250 | 3250 | 3250 | 3250 | 445 |
| 578 | 20231220 | 091800 | 44296060 | 3250 | 3245 | 3250 | 3245 | 495 |
| 579 | 20231220 | 091700 | 42689780 | 3245 | 3245 | 3245 | 3245 | 450 |
| 580 | 20231220 | 091600 | 41229530 | 3245 | 3245 | 3245 | 3245 | 483 |
| 581 | 20231220 | 091500 | 39662195 | 3245 | 3245 | 3245 | 3245 | 249 |
| 582 | 20231220 | 091400 | 38854190 | 3245 | 3245 | 3245 | 3245 | 777 |
| 583 | 20231220 | 091300 | 36332825 | 3245 | 3240 | 3245 | 3240 | 501 |
| 584 | 20231220 | 091200 | 34707085 | 3245 | 3250 | 3250 | 3245 | 1278 |
| 585 | 20231220 | 091100 | 30559970 | 3250 | 3245 | 3250 | 3245 | 551 |
| 586 | 20231220 | 091000 | 28770785 | 3245 | 3245 | 3245 | 3245 | 146 |
| 587 | 20231220 | 090900 | 28297015 | 3245 | 3250 | 3250 | 3245 | 118 |
| 588 | 20231220 | 090800 | 27914015 | 3250 | 3245 | 3250 | 3245 | 459 |
| 589 | 20231220 | 090700 | 26424405 | 3245 | 3245 | 3250 | 3240 | 195 |
| 590 | 20231220 | 090600 | 25792175 | 3245 | 3240 | 3245 | 3240 | 2855 |
| 591 | 20231220 | 090500 | 16535605 | 3240 | 3245 | 3245 | 3240 | 756 |
| 592 | 20231220 | 090400 | 14085935 | 3240 | 3240 | 3245 | 3240 | 1008 |
| 593 | 20231220 | 090300 | 10815480 | 3245 | 3245 | 3245 | 3245 | 75 |
| 594 | 20231220 | 090200 | 10572105 | 3250 | 3250 | 3250 | 3250 | 30 |
| 595 | 20231220 | 090100 | 10474605 | 3250 | 3245 | 3250 | 3245 | 845 |
| 596 | 20231220 | 090000 | 7730710 | 3240 | 3245 | 3250 | 3240 | 2383 |