30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 190900 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 14253 |
| 3 | 20231221 | 190800 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 4 | 20231221 | 190700 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 5 | 20231221 | 190600 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 6 | 20231221 | 190500 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 7 | 20231221 | 190400 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 8 | 20231221 | 190300 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 9 | 20231221 | 190200 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 10 | 20231221 | 190100 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 11 | 20231221 | 190000 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 12 | 20231221 | 185900 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 13 | 20231221 | 185800 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 14 | 20231221 | 185700 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 15 | 20231221 | 185600 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 16 | 20231221 | 185500 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 17 | 20231221 | 185400 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 18 | 20231221 | 185300 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 19 | 20231221 | 185200 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 20 | 20231221 | 185100 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 21 | 20231221 | 185000 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 22 | 20231221 | 184900 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 23 | 20231221 | 184800 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 24 | 20231221 | 184700 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 25 | 20231221 | 184600 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 26 | 20231221 | 184500 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 27 | 20231221 | 184400 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 28 | 20231221 | 184300 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 29 | 20231221 | 184200 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 30 | 20231221 | 184100 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 31 | 20231221 | 184000 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 32 | 20231221 | 183900 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 14253 |
| 33 | 20231221 | 183800 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 34 | 20231221 | 183700 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 35 | 20231221 | 183600 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 36 | 20231221 | 183500 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 37 | 20231221 | 183400 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 38 | 20231221 | 183300 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 39 | 20231221 | 183200 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 40 | 20231221 | 183100 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 41 | 20231221 | 183000 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 42 | 20231221 | 182900 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 43 | 20231221 | 182800 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 44 | 20231221 | 182700 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 45 | 20231221 | 182600 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 46 | 20231221 | 182500 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 47 | 20231221 | 182400 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 48 | 20231221 | 182300 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 49 | 20231221 | 182200 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 50 | 20231221 | 182100 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 51 | 20231221 | 182000 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 52 | 20231221 | 181900 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 53 | 20231221 | 181800 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 54 | 20231221 | 181700 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 55 | 20231221 | 181600 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 56 | 20231221 | 181500 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 57 | 20231221 | 181400 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 58 | 20231221 | 181300 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 59 | 20231221 | 181200 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 60 | 20231221 | 181100 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 61 | 20231221 | 181000 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 62 | 20231221 | 180900 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 14253 |
| 63 | 20231221 | 180800 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 64 | 20231221 | 180700 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 65 | 20231221 | 180600 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 66 | 20231221 | 180500 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 67 | 20231221 | 180400 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 68 | 20231221 | 180300 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 69 | 20231221 | 180200 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 70 | 20231221 | 180100 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 71 | 20231221 | 180000 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 72 | 20231221 | 175900 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 73 | 20231221 | 175800 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 74 | 20231221 | 175700 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 75 | 20231221 | 175600 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 76 | 20231221 | 175500 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 77 | 20231221 | 175400 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 78 | 20231221 | 175300 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 79 | 20231221 | 175200 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 80 | 20231221 | 175100 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 81 | 20231221 | 175000 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 82 | 20231221 | 174900 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 83 | 20231221 | 174800 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 84 | 20231221 | 174700 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 85 | 20231221 | 174600 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 86 | 20231221 | 174500 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 87 | 20231221 | 174400 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 88 | 20231221 | 174300 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 89 | 20231221 | 174200 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 90 | 20231221 | 174100 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 91 | 20231221 | 174000 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 92 | 20231221 | 173900 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 14253 |
| 93 | 20231221 | 173800 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 94 | 20231221 | 173700 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 95 | 20231221 | 173600 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 96 | 20231221 | 173500 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 97 | 20231221 | 173400 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 98 | 20231221 | 173300 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 99 | 20231221 | 173200 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 100 | 20231221 | 173100 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 101 | 20231221 | 173000 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 102 | 20231221 | 172900 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 103 | 20231221 | 172800 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 104 | 20231221 | 172700 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 105 | 20231221 | 172600 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 106 | 20231221 | 172500 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 107 | 20231221 | 172400 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 108 | 20231221 | 172300 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 109 | 20231221 | 172200 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 110 | 20231221 | 172100 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 111 | 20231221 | 172000 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 112 | 20231221 | 171900 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 113 | 20231221 | 171800 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 114 | 20231221 | 171700 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 115 | 20231221 | 171600 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 116 | 20231221 | 171500 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 117 | 20231221 | 171400 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 118 | 20231221 | 171300 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 119 | 20231221 | 171200 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 120 | 20231221 | 171100 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 121 | 20231221 | 171000 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 122 | 20231221 | 170900 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 14253 |
| 123 | 20231221 | 170800 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 124 | 20231221 | 170700 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 125 | 20231221 | 170600 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 126 | 20231221 | 170500 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 127 | 20231221 | 170400 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 128 | 20231221 | 170300 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 129 | 20231221 | 170200 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 130 | 20231221 | 170100 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 131 | 20231221 | 170000 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 132 | 20231221 | 165900 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 133 | 20231221 | 165800 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 134 | 20231221 | 165700 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 135 | 20231221 | 165600 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 136 | 20231221 | 165500 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 137 | 20231221 | 165400 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 138 | 20231221 | 165300 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 139 | 20231221 | 165200 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 140 | 20231221 | 165100 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 141 | 20231221 | 165000 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 142 | 20231221 | 164900 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 143 | 20231221 | 164800 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 144 | 20231221 | 164700 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 145 | 20231221 | 164600 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 146 | 20231221 | 164500 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 147 | 20231221 | 164400 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 148 | 20231221 | 164300 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 149 | 20231221 | 164200 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 150 | 20231221 | 164100 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 151 | 20231221 | 164000 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 152 | 20231221 | 163900 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 14253 |
| 153 | 20231221 | 163800 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 154 | 20231221 | 163700 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 155 | 20231221 | 163600 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 156 | 20231221 | 163500 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 157 | 20231221 | 163400 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 158 | 20231221 | 163300 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 159 | 20231221 | 163200 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 160 | 20231221 | 163100 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 161 | 20231221 | 163000 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 162 | 20231221 | 162900 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 163 | 20231221 | 162800 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 164 | 20231221 | 162700 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 165 | 20231221 | 162600 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 166 | 20231221 | 162500 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 167 | 20231221 | 162400 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 168 | 20231221 | 162300 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 169 | 20231221 | 162200 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 170 | 20231221 | 162100 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 171 | 20231221 | 162000 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 172 | 20231221 | 161900 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 173 | 20231221 | 161800 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 174 | 20231221 | 161700 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 175 | 20231221 | 161600 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 176 | 20231221 | 161500 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 177 | 20231221 | 161400 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 178 | 20231221 | 161300 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 179 | 20231221 | 161200 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 180 | 20231221 | 161100 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 181 | 20231221 | 161000 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 182 | 20231221 | 160900 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 14253 |
| 183 | 20231221 | 160800 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 184 | 20231221 | 160700 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 185 | 20231221 | 160600 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 186 | 20231221 | 160500 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 187 | 20231221 | 160400 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 188 | 20231221 | 160300 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 189 | 20231221 | 160200 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 190 | 20231221 | 160100 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 191 | 20231221 | 160000 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 192 | 20231221 | 155900 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 193 | 20231221 | 155800 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 194 | 20231221 | 155700 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 195 | 20231221 | 155600 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 196 | 20231221 | 155500 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 197 | 20231221 | 155400 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 198 | 20231221 | 155300 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 199 | 20231221 | 155200 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 200 | 20231221 | 155100 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 201 | 20231221 | 155000 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 202 | 20231221 | 154900 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 203 | 20231221 | 154800 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 204 | 20231221 | 154700 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 205 | 20231221 | 154600 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 206 | 20231221 | 154500 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 207 | 20231221 | 154400 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 208 | 20231221 | 154300 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 209 | 20231221 | 154200 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 210 | 20231221 | 154100 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 211 | 20231221 | 154000 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 212 | 20231221 | 153900 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 14253 |
| 213 | 20231221 | 153800 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 214 | 20231221 | 153700 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 215 | 20231221 | 153600 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 216 | 20231221 | 153500 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 217 | 20231221 | 153400 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 218 | 20231221 | 153300 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 219 | 20231221 | 153200 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 220 | 20231221 | 153100 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 0 |
| 221 | 20231221 | 153000 | 1558659127 | 1703 | 1703 | 1703 | 1703 | 14253 |
| 222 | 20231221 | 152900 | 1534386268 | 1703 | 1703 | 1703 | 1703 | 0 |
| 223 | 20231221 | 152800 | 1534386268 | 1703 | 1703 | 1703 | 1703 | 0 |
| 224 | 20231221 | 152700 | 1534386268 | 1703 | 1703 | 1703 | 1703 | 0 |
| 225 | 20231221 | 152600 | 1534386268 | 1703 | 1703 | 1703 | 1703 | 0 |
| 226 | 20231221 | 152500 | 1534386268 | 1703 | 1703 | 1703 | 1703 | 0 |
| 227 | 20231221 | 152400 | 1534386268 | 1703 | 1703 | 1703 | 1703 | 0 |
| 228 | 20231221 | 152300 | 1534386268 | 1703 | 1703 | 1703 | 1703 | 0 |
| 229 | 20231221 | 152200 | 1534386268 | 1703 | 1703 | 1703 | 1703 | 0 |
| 230 | 20231221 | 152100 | 1534386268 | 1703 | 1703 | 1703 | 1703 | 0 |
| 231 | 20231221 | 152000 | 1534386268 | 1703 | 1703 | 1703 | 1703 | 0 |
| 232 | 20231221 | 151900 | 1534386268 | 1703 | 1705 | 1706 | 1703 | 4716 |
| 233 | 20231221 | 151800 | 1526347613 | 1705 | 1706 | 1706 | 1705 | 732 |
| 234 | 20231221 | 151700 | 1525098823 | 1706 | 1706 | 1707 | 1706 | 1991 |
| 235 | 20231221 | 151600 | 1521702020 | 1707 | 1705 | 1707 | 1705 | 2036 |
| 236 | 20231221 | 151500 | 1518229079 | 1706 | 1706 | 1706 | 1705 | 1023 |
| 237 | 20231221 | 151400 | 1516484841 | 1706 | 1706 | 1706 | 1706 | 159 |
| 238 | 20231221 | 151300 | 1516213587 | 1705 | 1705 | 1706 | 1704 | 9029 |
| 239 | 20231221 | 151200 | 1500819834 | 1704 | 1703 | 1704 | 1702 | 2400 |
| 240 | 20231221 | 151100 | 1496730731 | 1704 | 1704 | 1705 | 1702 | 1904 |
| 241 | 20231221 | 151000 | 1493488906 | 1705 | 1705 | 1705 | 1705 | 100 |
| 242 | 20231221 | 150900 | 1493318406 | 1705 | 1701 | 1705 | 1700 | 3496 |
| 243 | 20231221 | 150800 | 1487368614 | 1702 | 1702 | 1702 | 1698 | 14 |
| 244 | 20231221 | 150700 | 1487344807 | 1699 | 1704 | 1704 | 1699 | 3649 |
| 245 | 20231221 | 150600 | 1481138821 | 1704 | 1705 | 1705 | 1704 | 105 |
| 246 | 20231221 | 150500 | 1480959801 | 1705 | 1704 | 1705 | 1700 | 736 |
| 247 | 20231221 | 150400 | 1479706144 | 1705 | 1707 | 1707 | 1703 | 676 |
| 248 | 20231221 | 150300 | 1478553407 | 1707 | 1710 | 1712 | 1707 | 3080 |
| 249 | 20231221 | 150200 | 1473287111 | 1709 | 1700 | 1709 | 1699 | 35624 |
| 250 | 20231221 | 150100 | 1412606506 | 1700 | 1699 | 1700 | 1699 | 2139 |
| 251 | 20231221 | 150000 | 1408972238 | 1700 | 1700 | 1700 | 1697 | 2388 |
| 252 | 20231221 | 145900 | 1404915534 | 1698 | 1698 | 1700 | 1697 | 6726 |
| 253 | 20231221 | 145800 | 1393492557 | 1699 | 1698 | 1699 | 1698 | 1668 |
| 254 | 20231221 | 145700 | 1390659300 | 1699 | 1698 | 1699 | 1698 | 1380 |
| 255 | 20231221 | 145600 | 1388316054 | 1698 | 1699 | 1699 | 1698 | 502 |
| 256 | 20231221 | 145500 | 1387463607 | 1698 | 1698 | 1699 | 1698 | 395 |
| 257 | 20231221 | 145400 | 1386792599 | 1698 | 1698 | 1698 | 1698 | 573 |
| 258 | 20231221 | 145300 | 1385819645 | 1697 | 1698 | 1698 | 1697 | 1939 |
| 259 | 20231221 | 145200 | 1382528274 | 1698 | 1698 | 1698 | 1697 | 882 |
| 260 | 20231221 | 145100 | 1381030738 | 1698 | 1698 | 1698 | 1697 | 3419 |
| 261 | 20231221 | 145000 | 1375226062 | 1698 | 1698 | 1698 | 1698 | 351 |
| 262 | 20231221 | 144900 | 1374630064 | 1698 | 1698 | 1698 | 1697 | 2165 |
| 263 | 20231221 | 144800 | 1370955916 | 1698 | 1698 | 1698 | 1698 | 216 |
| 264 | 20231221 | 144700 | 1370589148 | 1698 | 1697 | 1698 | 1697 | 408 |
| 265 | 20231221 | 144600 | 1369896514 | 1697 | 1698 | 1698 | 1697 | 249 |
| 266 | 20231221 | 144500 | 1369473851 | 1698 | 1698 | 1699 | 1697 | 850 |
| 267 | 20231221 | 144400 | 1368030589 | 1698 | 1698 | 1698 | 1698 | 201 |
| 268 | 20231221 | 144300 | 1367689291 | 1699 | 1698 | 1699 | 1697 | 3207 |
| 269 | 20231221 | 144200 | 1362245856 | 1699 | 1699 | 1699 | 1699 | 100 |
| 270 | 20231221 | 144100 | 1362075956 | 1699 | 1699 | 1699 | 1698 | 1242 |
| 271 | 20231221 | 144000 | 1359967025 | 1699 | 1699 | 1699 | 1699 | 0 |
| 272 | 20231221 | 143900 | 1359967025 | 1699 | 1698 | 1699 | 1698 | 10642 |
| 273 | 20231221 | 143800 | 1341896889 | 1698 | 1699 | 1700 | 1698 | 6017 |
| 274 | 20231221 | 143700 | 1331679003 | 1699 | 1699 | 1699 | 1699 | 27 |
| 275 | 20231221 | 143600 | 1331633130 | 1699 | 1699 | 1699 | 1699 | 1300 |
| 276 | 20231221 | 143500 | 1329424430 | 1699 | 1700 | 1700 | 1699 | 3159 |
| 277 | 20231221 | 143400 | 1324057286 | 1700 | 1700 | 1700 | 1700 | 2 |
| 278 | 20231221 | 143300 | 1324053886 | 1700 | 1700 | 1701 | 1699 | 356 |
| 279 | 20231221 | 143200 | 1323448737 | 1700 | 1699 | 1700 | 1699 | 613 |
| 280 | 20231221 | 143100 | 1322407044 | 1699 | 1700 | 1700 | 1699 | 641 |
| 281 | 20231221 | 143000 | 1321317348 | 1700 | 1700 | 1700 | 1700 | 181 |
| 282 | 20231221 | 142900 | 1321009648 | 1699 | 1700 | 1700 | 1699 | 774 |
| 283 | 20231221 | 142800 | 1319693849 | 1700 | 1700 | 1700 | 1700 | 16 |
| 284 | 20231221 | 142700 | 1319666649 | 1700 | 1700 | 1700 | 1700 | 1926 |
| 285 | 20231221 | 142600 | 1316392449 | 1700 | 1700 | 1700 | 1699 | 675 |
| 286 | 20231221 | 142500 | 1315245550 | 1700 | 1700 | 1700 | 1700 | 77 |
| 287 | 20231221 | 142400 | 1315114650 | 1700 | 1700 | 1701 | 1700 | 120 |
| 288 | 20231221 | 142300 | 1314910649 | 1700 | 1700 | 1700 | 1700 | 583 |
| 289 | 20231221 | 142200 | 1313919549 | 1701 | 1700 | 1701 | 1698 | 11496 |
| 290 | 20231221 | 142100 | 1294391020 | 1701 | 1701 | 1701 | 1701 | 201 |
| 291 | 20231221 | 142000 | 1294049119 | 1699 | 1699 | 1699 | 1699 | 0 |
| 292 | 20231221 | 141900 | 1294049119 | 1699 | 1701 | 1701 | 1699 | 3411 |
| 293 | 20231221 | 141800 | 1288252324 | 1701 | 1702 | 1702 | 1701 | 2817 |
| 294 | 20231221 | 141700 | 1283460290 | 1702 | 1702 | 1702 | 1702 | 206 |
| 295 | 20231221 | 141600 | 1283109678 | 1702 | 1702 | 1702 | 1702 | 88 |
| 296 | 20231221 | 141500 | 1282959902 | 1702 | 1702 | 1702 | 1702 | 171 |
| 297 | 20231221 | 141400 | 1282668860 | 1701 | 1701 | 1702 | 1701 | 354 |
| 298 | 20231221 | 141300 | 1282066704 | 1701 | 1701 | 1701 | 1701 | 1762 |
| 299 | 20231221 | 141200 | 1279069542 | 1701 | 1701 | 1701 | 1700 | 204 |
| 300 | 20231221 | 141100 | 1278722541 | 1700 | 1700 | 1700 | 1700 | 2250 |
| 301 | 20231221 | 141000 | 1274897541 | 1700 | 1700 | 1700 | 1700 | 655 |
| 302 | 20231221 | 140900 | 1273784041 | 1700 | 1700 | 1700 | 1700 | 0 |
| 303 | 20231221 | 140800 | 1273784041 | 1700 | 1700 | 1700 | 1700 | 0 |
| 304 | 20231221 | 140700 | 1273784041 | 1700 | 1700 | 1700 | 1700 | 2 |
| 305 | 20231221 | 140600 | 1273780641 | 1700 | 1701 | 1701 | 1700 | 62 |
| 306 | 20231221 | 140500 | 1273675181 | 1701 | 1700 | 1701 | 1698 | 1698 |
| 307 | 20231221 | 140400 | 1270790737 | 1699 | 1700 | 1700 | 1699 | 1692 |
| 308 | 20231221 | 140300 | 1267916018 | 1699 | 1700 | 1700 | 1699 | 266 |
| 309 | 20231221 | 140200 | 1267464078 | 1700 | 1700 | 1701 | 1700 | 375 |
| 310 | 20231221 | 140100 | 1266826574 | 1701 | 1701 | 1701 | 1700 | 2214 |
| 311 | 20231221 | 140000 | 1263062768 | 1701 | 1701 | 1701 | 1700 | 438 |
| 312 | 20231221 | 135900 | 1262317976 | 1701 | 1701 | 1701 | 1701 | 46 |
| 313 | 20231221 | 135800 | 1262239730 | 1702 | 1702 | 1702 | 1702 | 9 |
| 314 | 20231221 | 135700 | 1262224412 | 1702 | 1702 | 1702 | 1702 | 300 |
| 315 | 20231221 | 135600 | 1261713812 | 1703 | 1702 | 1703 | 1702 | 16 |
| 316 | 20231221 | 135500 | 1261686579 | 1702 | 1702 | 1702 | 1702 | 624 |
| 317 | 20231221 | 135400 | 1260624531 | 1702 | 1702 | 1702 | 1702 | 2 |
| 318 | 20231221 | 135300 | 1260621127 | 1702 | 1703 | 1703 | 1702 | 5 |
| 319 | 20231221 | 135200 | 1260612614 | 1699 | 1699 | 1699 | 1699 | 2527 |
| 320 | 20231221 | 135100 | 1256319241 | 1699 | 1699 | 1699 | 1699 | 601 |
| 321 | 20231221 | 135000 | 1255298142 | 1699 | 1701 | 1701 | 1699 | 17693 |
| 322 | 20231221 | 134900 | 1225222227 | 1703 | 1702 | 1703 | 1702 | 55 |
| 323 | 20231221 | 134800 | 1225128616 | 1702 | 1702 | 1702 | 1702 | 246 |
| 324 | 20231221 | 134700 | 1224709924 | 1703 | 1701 | 1703 | 1701 | 632 |
| 325 | 20231221 | 134600 | 1223634884 | 1703 | 1701 | 1703 | 1701 | 8 |
| 326 | 20231221 | 134500 | 1223621272 | 1703 | 1701 | 1703 | 1701 | 386 |
| 327 | 20231221 | 134400 | 1222964320 | 1702 | 1702 | 1702 | 1702 | 27 |
| 328 | 20231221 | 134300 | 1222918366 | 1702 | 1700 | 1703 | 1700 | 535 |
| 329 | 20231221 | 134200 | 1222008803 | 1699 | 1701 | 1703 | 1699 | 1067 |
| 330 | 20231221 | 134100 | 1220195529 | 1703 | 1703 | 1703 | 1703 | 5038 |
| 331 | 20231221 | 134000 | 1211615815 | 1703 | 1699 | 1703 | 1698 | 9427 |
| 332 | 20231221 | 133900 | 1195604655 | 1699 | 1700 | 1703 | 1699 | 4461 |
| 333 | 20231221 | 133800 | 1188024705 | 1699 | 1701 | 1701 | 1699 | 12343 |
| 334 | 20231221 | 133700 | 1167050588 | 1701 | 1701 | 1701 | 1701 | 197 |
| 335 | 20231221 | 133600 | 1166715491 | 1702 | 1702 | 1702 | 1700 | 19 |
| 336 | 20231221 | 133500 | 1166683183 | 1702 | 1701 | 1702 | 1699 | 2875 |
| 337 | 20231221 | 133400 | 1161798235 | 1702 | 1702 | 1702 | 1701 | 31 |
| 338 | 20231221 | 133300 | 1161745477 | 1702 | 1702 | 1702 | 1701 | 4 |
| 339 | 20231221 | 133200 | 1161738670 | 1702 | 1703 | 1703 | 1699 | 10003 |
| 340 | 20231221 | 133100 | 1144739903 | 1702 | 1701 | 1702 | 1701 | 409 |
| 341 | 20231221 | 133000 | 1144044126 | 1701 | 1701 | 1701 | 1701 | 0 |
| 342 | 20231221 | 132900 | 1144044126 | 1701 | 1701 | 1701 | 1701 | 59 |
| 343 | 20231221 | 132800 | 1143943767 | 1702 | 1701 | 1702 | 1701 | 18 |
| 344 | 20231221 | 132700 | 1143913148 | 1702 | 1702 | 1702 | 1702 | 5 |
| 345 | 20231221 | 132600 | 1143904638 | 1700 | 1700 | 1700 | 1699 | 3106 |
| 346 | 20231221 | 132500 | 1138624439 | 1702 | 1702 | 1702 | 1702 | 0 |
| 347 | 20231221 | 132400 | 1138624439 | 1702 | 1702 | 1702 | 1702 | 2000 |
| 348 | 20231221 | 132300 | 1135220439 | 1702 | 1701 | 1702 | 1700 | 760 |
| 349 | 20231221 | 132200 | 1133928285 | 1700 | 1701 | 1701 | 1700 | 839 |
| 350 | 20231221 | 132100 | 1132501743 | 1702 | 1702 | 1702 | 1702 | 1 |
| 351 | 20231221 | 132000 | 1132500041 | 1701 | 1701 | 1701 | 1701 | 0 |
| 352 | 20231221 | 131900 | 1132500041 | 1701 | 1701 | 1701 | 1701 | 251 |
| 353 | 20231221 | 131800 | 1132073090 | 1702 | 1702 | 1702 | 1702 | 14 |
| 354 | 20231221 | 131700 | 1132049262 | 1702 | 1702 | 1702 | 1702 | 1 |
| 355 | 20231221 | 131600 | 1132047560 | 1701 | 1701 | 1701 | 1701 | 1 |
| 356 | 20231221 | 131500 | 1132045859 | 1702 | 1701 | 1702 | 1700 | 5034 |
| 357 | 20231221 | 131400 | 1123487859 | 1703 | 1701 | 1703 | 1700 | 44476 |
| 358 | 20231221 | 131300 | 1047846658 | 1702 | 1702 | 1702 | 1702 | 35 |
| 359 | 20231221 | 131200 | 1047787088 | 1702 | 1701 | 1702 | 1701 | 77 |
| 360 | 20231221 | 131100 | 1047656094 | 1702 | 1702 | 1702 | 1702 | 590 |
| 361 | 20231221 | 131000 | 1046651914 | 1702 | 1702 | 1702 | 1702 | 435 |
| 362 | 20231221 | 130900 | 1045911544 | 1702 | 1703 | 1703 | 1702 | 6598 |
| 363 | 20231221 | 130800 | 1034681727 | 1703 | 1702 | 1703 | 1702 | 2405 |
| 364 | 20231221 | 130700 | 1030586412 | 1702 | 1704 | 1704 | 1702 | 2643 |
| 365 | 20231221 | 130600 | 1026087843 | 1704 | 1704 | 1704 | 1704 | 1 |
| 366 | 20231221 | 130500 | 1026086139 | 1704 | 1703 | 1704 | 1703 | 323 |
| 367 | 20231221 | 130400 | 1025535777 | 1704 | 1702 | 1704 | 1702 | 464 |
| 368 | 20231221 | 130300 | 1024745501 | 1702 | 1703 | 1703 | 1702 | 180 |
| 369 | 20231221 | 130200 | 1024439084 | 1703 | 1703 | 1703 | 1703 | 30 |
| 370 | 20231221 | 130100 | 1024387994 | 1703 | 1703 | 1703 | 1703 | 0 |
| 371 | 20231221 | 130000 | 1024387994 | 1703 | 1703 | 1703 | 1703 | 20 |
| 372 | 20231221 | 125900 | 1024353934 | 1702 | 1703 | 1703 | 1702 | 821 |
| 373 | 20231221 | 125800 | 1022956532 | 1702 | 1703 | 1703 | 1702 | 3534 |
| 374 | 20231221 | 125700 | 1016939130 | 1702 | 1702 | 1703 | 1702 | 202 |
| 375 | 20231221 | 125600 | 1016595131 | 1702 | 1702 | 1702 | 1702 | 0 |
| 376 | 20231221 | 125500 | 1016595131 | 1702 | 1702 | 1702 | 1701 | 5951 |
| 377 | 20231221 | 125400 | 1006468265 | 1703 | 1703 | 1703 | 1703 | 86 |
| 378 | 20231221 | 125300 | 1006321807 | 1703 | 1703 | 1703 | 1702 | 689 |
| 379 | 20231221 | 125200 | 1005149028 | 1703 | 1703 | 1703 | 1703 | 130 |
| 380 | 20231221 | 125100 | 1004927638 | 1703 | 1703 | 1703 | 1703 | 147 |
| 381 | 20231221 | 125000 | 1004677297 | 1703 | 1703 | 1703 | 1703 | 167 |
| 382 | 20231221 | 124900 | 1004392896 | 1703 | 1703 | 1703 | 1702 | 2282 |
| 383 | 20231221 | 124800 | 1000508850 | 1703 | 1703 | 1703 | 1703 | 373 |
| 384 | 20231221 | 124700 | 999873631 | 1702 | 1703 | 1703 | 1702 | 8235 |
| 385 | 20231221 | 124600 | 985854216 | 1704 | 1703 | 1705 | 1703 | 6356 |
| 386 | 20231221 | 124500 | 975029804 | 1704 | 1704 | 1704 | 1704 | 87 |
| 387 | 20231221 | 124400 | 974881556 | 1705 | 1703 | 1705 | 1703 | 887 |
| 388 | 20231221 | 124300 | 973370605 | 1703 | 1703 | 1703 | 1703 | 1736 |
| 389 | 20231221 | 124200 | 970414197 | 1702 | 1704 | 1704 | 1702 | 1095 |
| 390 | 20231221 | 124100 | 968549383 | 1704 | 1704 | 1704 | 1703 | 114 |
| 391 | 20231221 | 124000 | 968355147 | 1704 | 1703 | 1704 | 1703 | 1955 |
| 392 | 20231221 | 123900 | 965025781 | 1703 | 1703 | 1703 | 1703 | 710 |
| 393 | 20231221 | 123800 | 963816651 | 1704 | 1702 | 1704 | 1701 | 6135 |
| 394 | 20231221 | 123700 | 953372478 | 1703 | 1703 | 1703 | 1703 | 0 |
| 395 | 20231221 | 123600 | 953372478 | 1703 | 1703 | 1703 | 1703 | 50 |
| 396 | 20231221 | 123500 | 953287328 | 1703 | 1702 | 1703 | 1702 | 288 |
| 397 | 20231221 | 123400 | 952796985 | 1702 | 1702 | 1702 | 1702 | 1269 |
| 398 | 20231221 | 123300 | 950637147 | 1702 | 1703 | 1703 | 1702 | 502 |
| 399 | 20231221 | 123200 | 949782741 | 1702 | 1703 | 1703 | 1702 | 177 |
| 400 | 20231221 | 123100 | 949481407 | 1703 | 1702 | 1703 | 1702 | 1675 |
| 401 | 20231221 | 123000 | 946630525 | 1701 | 1702 | 1702 | 1701 | 1210 |
| 402 | 20231221 | 122900 | 944571756 | 1702 | 1702 | 1702 | 1702 | 366 |
| 403 | 20231221 | 122800 | 943948824 | 1702 | 1703 | 1703 | 1702 | 5800 |
| 404 | 20231221 | 122700 | 934077209 | 1704 | 1704 | 1704 | 1704 | 251 |
| 405 | 20231221 | 122600 | 933649505 | 1704 | 1704 | 1704 | 1704 | 1 |
| 406 | 20231221 | 122500 | 933647801 | 1702 | 1702 | 1702 | 1702 | 1000 |
| 407 | 20231221 | 122400 | 931945801 | 1704 | 1703 | 1704 | 1702 | 749 |
| 408 | 20231221 | 122300 | 930670260 | 1703 | 1703 | 1703 | 1703 | 2375 |
| 409 | 20231221 | 122200 | 926625635 | 1703 | 1703 | 1703 | 1703 | 1508 |
| 410 | 20231221 | 122100 | 924057511 | 1703 | 1703 | 1703 | 1703 | 0 |
| 411 | 20231221 | 122000 | 924057511 | 1703 | 1703 | 1703 | 1703 | 150 |
| 412 | 20231221 | 121900 | 923802061 | 1704 | 1704 | 1704 | 1704 | 17 |
| 413 | 20231221 | 121800 | 923773093 | 1704 | 1704 | 1704 | 1703 | 1018 |
| 414 | 20231221 | 121700 | 922038921 | 1704 | 1704 | 1704 | 1704 | 50 |
| 415 | 20231221 | 121600 | 921953721 | 1705 | 1703 | 1705 | 1703 | 1495 |
| 416 | 20231221 | 121500 | 919407646 | 1704 | 1704 | 1704 | 1703 | 602 |
| 417 | 20231221 | 121400 | 918382381 | 1704 | 1705 | 1705 | 1704 | 204 |
| 418 | 20231221 | 121300 | 918034696 | 1705 | 1704 | 1705 | 1704 | 106 |
| 419 | 20231221 | 121200 | 917854066 | 1704 | 1705 | 1705 | 1704 | 48 |
| 420 | 20231221 | 121100 | 917772236 | 1705 | 1704 | 1705 | 1703 | 135 |
| 421 | 20231221 | 121000 | 917542201 | 1704 | 1705 | 1705 | 1704 | 3428 |
| 422 | 20231221 | 120900 | 911700813 | 1704 | 1705 | 1705 | 1704 | 1201 |
| 423 | 20231221 | 120800 | 909654208 | 1705 | 1705 | 1705 | 1704 | 169 |
| 424 | 20231221 | 120700 | 909366218 | 1705 | 1705 | 1705 | 1705 | 11 |
| 425 | 20231221 | 120600 | 909347463 | 1705 | 1705 | 1705 | 1705 | 11 |
| 426 | 20231221 | 120500 | 909328708 | 1705 | 1705 | 1705 | 1705 | 176 |
| 427 | 20231221 | 120400 | 909028628 | 1705 | 1705 | 1705 | 1704 | 186 |
| 428 | 20231221 | 120300 | 908711499 | 1705 | 1705 | 1705 | 1704 | 1216 |
| 429 | 20231221 | 120200 | 906639225 | 1705 | 1705 | 1705 | 1705 | 662 |
| 430 | 20231221 | 120100 | 905510515 | 1705 | 1705 | 1705 | 1705 | 20 |
| 431 | 20231221 | 120000 | 905476415 | 1705 | 1705 | 1705 | 1705 | 26 |
| 432 | 20231221 | 115900 | 905432085 | 1705 | 1705 | 1705 | 1704 | 1350 |
| 433 | 20231221 | 115800 | 903131335 | 1705 | 1706 | 1706 | 1705 | 512 |
| 434 | 20231221 | 115700 | 902258362 | 1706 | 1704 | 1706 | 1704 | 309 |
| 435 | 20231221 | 115600 | 901731421 | 1704 | 1705 | 1705 | 1704 | 2404 |
| 436 | 20231221 | 115500 | 897634601 | 1704 | 1704 | 1704 | 1704 | 387 |
| 437 | 20231221 | 115400 | 896975153 | 1704 | 1705 | 1705 | 1704 | 21 |
| 438 | 20231221 | 115300 | 896939349 | 1705 | 1704 | 1705 | 1704 | 726 |
| 439 | 20231221 | 115200 | 895702207 | 1704 | 1704 | 1704 | 1704 | 0 |
| 440 | 20231221 | 115100 | 895702207 | 1704 | 1705 | 1705 | 1704 | 44 |
| 441 | 20231221 | 115000 | 895627189 | 1704 | 1705 | 1705 | 1703 | 1303 |
| 442 | 20231221 | 114900 | 893406171 | 1705 | 1705 | 1705 | 1704 | 194 |
| 443 | 20231221 | 114800 | 893075529 | 1705 | 1703 | 1705 | 1703 | 107 |
| 444 | 20231221 | 114700 | 892893302 | 1703 | 1704 | 1704 | 1703 | 2765 |
| 445 | 20231221 | 114600 | 888184325 | 1703 | 1703 | 1703 | 1703 | 0 |
| 446 | 20231221 | 114500 | 888184325 | 1703 | 1704 | 1704 | 1703 | 1388 |
| 447 | 20231221 | 114400 | 885820176 | 1705 | 1705 | 1705 | 1705 | 333 |
| 448 | 20231221 | 114300 | 885252411 | 1705 | 1705 | 1705 | 1705 | 4 |
| 449 | 20231221 | 114200 | 885245591 | 1705 | 1705 | 1706 | 1705 | 167 |
| 450 | 20231221 | 114100 | 884960853 | 1705 | 1705 | 1705 | 1705 | 2 |
| 451 | 20231221 | 114000 | 884957443 | 1706 | 1706 | 1707 | 1706 | 519 |
| 452 | 20231221 | 113900 | 884072028 | 1707 | 1707 | 1707 | 1707 | 619 |
| 453 | 20231221 | 113800 | 883015395 | 1708 | 1706 | 1708 | 1706 | 682 |
| 454 | 20231221 | 113700 | 881851301 | 1706 | 1703 | 1706 | 1703 | 3022 |
| 455 | 20231221 | 113600 | 876704831 | 1703 | 1701 | 1703 | 1701 | 1313 |
| 456 | 20231221 | 113500 | 874468992 | 1703 | 1702 | 1703 | 1701 | 7642 |
| 457 | 20231221 | 113400 | 861459344 | 1702 | 1701 | 1702 | 1701 | 52 |
| 458 | 20231221 | 113300 | 861370890 | 1702 | 1702 | 1702 | 1702 | 145 |
| 459 | 20231221 | 113200 | 861124100 | 1702 | 1701 | 1702 | 1701 | 319 |
| 460 | 20231221 | 113100 | 860581474 | 1702 | 1702 | 1702 | 1701 | 2451 |
| 461 | 20231221 | 113000 | 856409972 | 1702 | 1702 | 1702 | 1702 | 47 |
| 462 | 20231221 | 112900 | 856329978 | 1702 | 1702 | 1702 | 1702 | 1360 |
| 463 | 20231221 | 112800 | 854015258 | 1702 | 1702 | 1702 | 1701 | 2259 |
| 464 | 20231221 | 112700 | 850170588 | 1702 | 1702 | 1702 | 1702 | 100 |
| 465 | 20231221 | 112600 | 850000388 | 1702 | 1702 | 1702 | 1701 | 606 |
| 466 | 20231221 | 112500 | 848969532 | 1702 | 1702 | 1702 | 1702 | 12 |
| 467 | 20231221 | 112400 | 848949108 | 1702 | 1702 | 1702 | 1702 | 30 |
| 468 | 20231221 | 112300 | 848898048 | 1702 | 1702 | 1702 | 1702 | 774 |
| 469 | 20231221 | 112200 | 847580700 | 1702 | 1702 | 1703 | 1702 | 825 |
| 470 | 20231221 | 112100 | 846176540 | 1702 | 1702 | 1702 | 1702 | 24 |
| 471 | 20231221 | 112000 | 846135692 | 1702 | 1702 | 1702 | 1702 | 200 |
| 472 | 20231221 | 111900 | 845795292 | 1703 | 1703 | 1703 | 1703 | 27 |
| 473 | 20231221 | 111800 | 845749311 | 1701 | 1702 | 1703 | 1701 | 3055 |
| 474 | 20231221 | 111700 | 840549770 | 1702 | 1702 | 1702 | 1701 | 521 |
| 475 | 20231221 | 111600 | 839663343 | 1702 | 1702 | 1702 | 1702 | 587 |
| 476 | 20231221 | 111500 | 838664269 | 1702 | 1702 | 1702 | 1701 | 1982 |
| 477 | 20231221 | 111400 | 835291503 | 1702 | 1702 | 1702 | 1702 | 65 |
| 478 | 20231221 | 111300 | 835180873 | 1702 | 1701 | 1702 | 1701 | 2611 |
| 479 | 20231221 | 111200 | 830738644 | 1701 | 1700 | 1701 | 1700 | 179 |
| 480 | 20231221 | 111100 | 830434336 | 1700 | 1701 | 1701 | 1699 | 2110 |
| 481 | 20231221 | 111000 | 826847336 | 1700 | 1701 | 1701 | 1700 | 332 |
| 482 | 20231221 | 110900 | 826282850 | 1702 | 1700 | 1702 | 1700 | 1800 |
| 483 | 20231221 | 110800 | 823221493 | 1701 | 1700 | 1701 | 1700 | 1895 |
| 484 | 20231221 | 110700 | 819999342 | 1700 | 1700 | 1700 | 1699 | 153 |
| 485 | 20231221 | 110600 | 819739342 | 1701 | 1700 | 1701 | 1699 | 2501 |
| 486 | 20231221 | 110500 | 815487752 | 1700 | 1700 | 1701 | 1700 | 1566 |
| 487 | 20231221 | 110400 | 812824451 | 1701 | 1700 | 1701 | 1700 | 2765 |
| 488 | 20231221 | 110300 | 808123948 | 1699 | 1700 | 1700 | 1699 | 377 |
| 489 | 20231221 | 110200 | 807483053 | 1701 | 1701 | 1701 | 1700 | 3084 |
| 490 | 20231221 | 110100 | 802239837 | 1700 | 1701 | 1701 | 1700 | 4399 |
| 491 | 20231221 | 110000 | 794761480 | 1701 | 1701 | 1701 | 1700 | 5780 |
| 492 | 20231221 | 105900 | 784934700 | 1702 | 1702 | 1702 | 1701 | 341 |
| 493 | 20231221 | 105800 | 784354655 | 1701 | 1702 | 1702 | 1701 | 5121 |
| 494 | 20231221 | 105700 | 775643518 | 1702 | 1702 | 1702 | 1700 | 1270 |
| 495 | 20231221 | 105600 | 773484082 | 1702 | 1701 | 1702 | 1700 | 13440 |
| 496 | 20231221 | 105500 | 750629876 | 1702 | 1702 | 1702 | 1701 | 3847 |
| 497 | 20231221 | 105400 | 744085145 | 1701 | 1701 | 1702 | 1701 | 1793 |
| 498 | 20231221 | 105300 | 741034246 | 1701 | 1700 | 1701 | 1700 | 3551 |
| 499 | 20231221 | 105200 | 734995855 | 1700 | 1701 | 1701 | 1700 | 7174 |
| 500 | 20231221 | 105100 | 722793845 | 1702 | 1701 | 1703 | 1701 | 1466 |
| 501 | 20231221 | 105000 | 720298974 | 1701 | 1702 | 1703 | 1700 | 1080 |
| 502 | 20231221 | 104900 | 718462889 | 1704 | 1702 | 1704 | 1700 | 1143 |
| 503 | 20231221 | 104800 | 716518235 | 1704 | 1701 | 1704 | 1700 | 4432 |
| 504 | 20231221 | 104700 | 708983172 | 1700 | 1703 | 1704 | 1700 | 26349 |
| 505 | 20231221 | 104600 | 664182328 | 1703 | 1703 | 1703 | 1701 | 15082 |
| 506 | 20231221 | 104500 | 638517473 | 1703 | 1703 | 1703 | 1702 | 3396 |
| 507 | 20231221 | 104400 | 632737395 | 1703 | 1703 | 1704 | 1702 | 7321 |
| 508 | 20231221 | 104300 | 620274539 | 1704 | 1705 | 1705 | 1704 | 1002 |
| 509 | 20231221 | 104200 | 618566131 | 1705 | 1705 | 1705 | 1704 | 4 |
| 510 | 20231221 | 104100 | 618559312 | 1703 | 1703 | 1705 | 1702 | 5489 |
| 511 | 20231221 | 104000 | 609215510 | 1705 | 1704 | 1705 | 1703 | 2104 |
| 512 | 20231221 | 103900 | 605632264 | 1705 | 1705 | 1705 | 1703 | 1820 |
| 513 | 20231221 | 103800 | 602531543 | 1705 | 1706 | 1706 | 1704 | 809 |
| 514 | 20231221 | 103700 | 601152680 | 1706 | 1706 | 1706 | 1703 | 906 |
| 515 | 20231221 | 103600 | 599609736 | 1707 | 1705 | 1707 | 1703 | 13143 |
| 516 | 20231221 | 103500 | 577202597 | 1705 | 1704 | 1705 | 1704 | 1908 |
| 517 | 20231221 | 103400 | 573951346 | 1705 | 1704 | 1705 | 1704 | 2917 |
| 518 | 20231221 | 103300 | 568980094 | 1705 | 1705 | 1705 | 1704 | 887 |
| 519 | 20231221 | 103200 | 567468635 | 1705 | 1704 | 1705 | 1704 | 437 |
| 520 | 20231221 | 103100 | 566723980 | 1705 | 1705 | 1705 | 1705 | 277 |
| 521 | 20231221 | 103000 | 566251695 | 1706 | 1706 | 1706 | 1705 | 1339 |
| 522 | 20231221 | 102900 | 563968325 | 1706 | 1705 | 1706 | 1705 | 843 |
| 523 | 20231221 | 102800 | 562531008 | 1705 | 1705 | 1705 | 1704 | 2878 |
| 524 | 20231221 | 102700 | 557626587 | 1705 | 1705 | 1705 | 1705 | 58 |
| 525 | 20231221 | 102600 | 557527697 | 1705 | 1706 | 1706 | 1705 | 127 |
| 526 | 20231221 | 102500 | 557311146 | 1704 | 1706 | 1706 | 1704 | 7557 |
| 527 | 20231221 | 102400 | 544431998 | 1705 | 1704 | 1705 | 1704 | 3283 |
| 528 | 20231221 | 102300 | 538835194 | 1705 | 1705 | 1705 | 1704 | 1438 |
| 529 | 20231221 | 102200 | 536384404 | 1705 | 1705 | 1705 | 1705 | 418 |
| 530 | 20231221 | 102100 | 535671714 | 1705 | 1705 | 1705 | 1704 | 2661 |
| 531 | 20231221 | 102000 | 531135248 | 1705 | 1705 | 1705 | 1704 | 2381 |
| 532 | 20231221 | 101900 | 527077999 | 1705 | 1708 | 1708 | 1704 | 8311 |
| 533 | 20231221 | 101800 | 512906646 | 1708 | 1707 | 1708 | 1705 | 4891 |
| 534 | 20231221 | 101700 | 504565018 | 1707 | 1707 | 1708 | 1706 | 3150 |
| 535 | 20231221 | 101600 | 499186581 | 1708 | 1707 | 1708 | 1706 | 1699 |
| 536 | 20231221 | 101500 | 496287572 | 1707 | 1707 | 1707 | 1707 | 1814 |
| 537 | 20231221 | 101400 | 493191074 | 1707 | 1707 | 1708 | 1707 | 336 |
| 538 | 20231221 | 101300 | 492617521 | 1708 | 1705 | 1708 | 1704 | 3322 |
| 539 | 20231221 | 101200 | 486955432 | 1705 | 1707 | 1708 | 1705 | 884 |
| 540 | 20231221 | 101100 | 485446970 | 1708 | 1708 | 1708 | 1707 | 179 |
| 541 | 20231221 | 101000 | 485141263 | 1708 | 1705 | 1709 | 1702 | 9395 |
| 542 | 20231221 | 100900 | 469141291 | 1704 | 1705 | 1705 | 1704 | 955 |
| 543 | 20231221 | 100800 | 467513944 | 1705 | 1707 | 1707 | 1704 | 12552 |
| 544 | 20231221 | 100700 | 446110327 | 1707 | 1708 | 1709 | 1707 | 11841 |
| 545 | 20231221 | 100600 | 425891626 | 1709 | 1709 | 1709 | 1709 | 352 |
| 546 | 20231221 | 100500 | 425290058 | 1709 | 1710 | 1710 | 1707 | 2157 |
| 547 | 20231221 | 100400 | 421605394 | 1710 | 1710 | 1710 | 1709 | 24 |
| 548 | 20231221 | 100300 | 421564355 | 1710 | 1713 | 1714 | 1708 | 6731 |
| 549 | 20231221 | 100200 | 410057222 | 1714 | 1714 | 1714 | 1711 | 581 |
| 550 | 20231221 | 100100 | 409062477 | 1714 | 1713 | 1714 | 1712 | 1784 |
| 551 | 20231221 | 100000 | 406006512 | 1713 | 1713 | 1713 | 1712 | 1008 |
| 552 | 20231221 | 095900 | 404280694 | 1713 | 1712 | 1714 | 1712 | 922 |
| 553 | 20231221 | 095800 | 402702114 | 1713 | 1713 | 1713 | 1713 | 1715 |
| 554 | 20231221 | 095700 | 399764319 | 1713 | 1710 | 1713 | 1710 | 5255 |
| 555 | 20231221 | 095600 | 390763617 | 1711 | 1708 | 1711 | 1708 | 1094 |
| 556 | 20231221 | 095500 | 388894752 | 1708 | 1711 | 1711 | 1708 | 2754 |
| 557 | 20231221 | 095400 | 384189232 | 1711 | 1710 | 1711 | 1710 | 558 |
| 558 | 20231221 | 095300 | 383234795 | 1711 | 1710 | 1711 | 1709 | 365 |
| 559 | 20231221 | 095200 | 382610642 | 1709 | 1710 | 1710 | 1709 | 2533 |
| 560 | 20231221 | 095100 | 378280444 | 1710 | 1711 | 1711 | 1707 | 23420 |
| 561 | 20231221 | 095000 | 338257711 | 1712 | 1713 | 1713 | 1711 | 14572 |
| 562 | 20231221 | 094900 | 313317278 | 1713 | 1715 | 1716 | 1712 | 10722 |
| 563 | 20231221 | 094800 | 294945406 | 1715 | 1717 | 1717 | 1715 | 1020 |
| 564 | 20231221 | 094700 | 293196084 | 1717 | 1716 | 1717 | 1716 | 6792 |
| 565 | 20231221 | 094600 | 281540903 | 1717 | 1717 | 1717 | 1716 | 1447 |
| 566 | 20231221 | 094500 | 279057627 | 1717 | 1716 | 1717 | 1715 | 2123 |
| 567 | 20231221 | 094400 | 275414359 | 1717 | 1718 | 1718 | 1716 | 2403 |
| 568 | 20231221 | 094300 | 271290298 | 1718 | 1719 | 1719 | 1718 | 5296 |
| 569 | 20231221 | 094200 | 262191761 | 1719 | 1718 | 1719 | 1717 | 3863 |
| 570 | 20231221 | 094100 | 255555207 | 1718 | 1717 | 1718 | 1717 | 1015 |
| 571 | 20231221 | 094000 | 253811449 | 1718 | 1718 | 1718 | 1717 | 463 |
| 572 | 20231221 | 093900 | 253016249 | 1718 | 1719 | 1719 | 1716 | 2815 |
| 573 | 20231221 | 093800 | 248185158 | 1719 | 1719 | 1720 | 1719 | 741 |
| 574 | 20231221 | 093700 | 246911086 | 1719 | 1717 | 1719 | 1717 | 1151 |
| 575 | 20231221 | 093600 | 244934083 | 1717 | 1716 | 1717 | 1715 | 3922 |
| 576 | 20231221 | 093500 | 238207148 | 1717 | 1718 | 1720 | 1716 | 2038 |
| 577 | 20231221 | 093400 | 234709907 | 1720 | 1719 | 1720 | 1716 | 2980 |
| 578 | 20231221 | 093300 | 229590719 | 1719 | 1719 | 1720 | 1715 | 2793 |
| 579 | 20231221 | 093200 | 224796454 | 1719 | 1720 | 1720 | 1719 | 233 |
| 580 | 20231221 | 093100 | 224395696 | 1720 | 1720 | 1720 | 1715 | 4758 |
| 581 | 20231221 | 093000 | 216230609 | 1720 | 1720 | 1721 | 1720 | 2298 |
| 582 | 20231221 | 092900 | 212278037 | 1721 | 1720 | 1721 | 1720 | 1975 |
| 583 | 20231221 | 092800 | 208879927 | 1721 | 1721 | 1721 | 1720 | 1372 |
| 584 | 20231221 | 092700 | 206519363 | 1721 | 1721 | 1722 | 1718 | 4414 |
| 585 | 20231221 | 092600 | 198933235 | 1721 | 1721 | 1722 | 1721 | 645 |
| 586 | 20231221 | 092500 | 197823186 | 1720 | 1720 | 1721 | 1717 | 797 |
| 587 | 20231221 | 092400 | 196453993 | 1719 | 1720 | 1720 | 1716 | 1550 |
| 588 | 20231221 | 092300 | 193790640 | 1720 | 1718 | 1720 | 1715 | 2055 |
| 589 | 20231221 | 092200 | 190260808 | 1720 | 1717 | 1721 | 1715 | 5088 |
| 590 | 20231221 | 092100 | 181516865 | 1717 | 1715 | 1717 | 1713 | 6284 |
| 591 | 20231221 | 092000 | 170743337 | 1716 | 1715 | 1716 | 1715 | 1542 |
| 592 | 20231221 | 091900 | 168098067 | 1716 | 1715 | 1716 | 1715 | 978 |
| 593 | 20231221 | 091800 | 166420796 | 1715 | 1715 | 1717 | 1715 | 4713 |
| 594 | 20231221 | 091700 | 158333387 | 1715 | 1716 | 1717 | 1715 | 2980 |
| 595 | 20231221 | 091600 | 153220533 | 1716 | 1715 | 1716 | 1714 | 4282 |
| 596 | 20231221 | 091500 | 145875543 | 1716 | 1718 | 1718 | 1715 | 2414 |
| 597 | 20231221 | 091400 | 141733936 | 1718 | 1718 | 1718 | 1716 | 390 |
| 598 | 20231221 | 091300 | 141064682 | 1716 | 1713 | 1720 | 1713 | 1679 |
| 599 | 20231221 | 091200 | 138182272 | 1713 | 1717 | 1717 | 1713 | 3169 |
| 600 | 20231221 | 091100 | 132750855 | 1717 | 1716 | 1719 | 1716 | 122 |
| 601 | 20231221 | 091000 | 132541366 | 1719 | 1719 | 1720 | 1711 | 20570 |
| 602 | 20231221 | 090900 | 97301217 | 1720 | 1720 | 1720 | 1715 | 222 |
| 603 | 20231221 | 090800 | 96919685 | 1720 | 1716 | 1720 | 1714 | 3746 |
| 604 | 20231221 | 090700 | 90496541 | 1721 | 1721 | 1722 | 1721 | 2202 |
| 605 | 20231221 | 090600 | 86704847 | 1722 | 1718 | 1722 | 1711 | 10276 |
| 606 | 20231221 | 090500 | 69097641 | 1722 | 1721 | 1722 | 1721 | 914 |
| 607 | 20231221 | 090400 | 67524636 | 1713 | 1721 | 1722 | 1713 | 1336 |
| 608 | 20231221 | 090300 | 65235492 | 1713 | 1714 | 1715 | 1712 | 932 |
| 609 | 20231221 | 090200 | 63639119 | 1712 | 1712 | 1716 | 1711 | 7202 |
| 610 | 20231221 | 090100 | 51300149 | 1712 | 1713 | 1716 | 1711 | 8522 |
| 611 | 20231221 | 090000 | 36705212 | 1714 | 1715 | 1724 | 1714 | 21402 |