30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 194900 | 1612826148 | 482 | 482 | 482 | 482 | 27574 |
| 3 | 20231218 | 194800 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 4 | 20231218 | 194700 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 5 | 20231218 | 194600 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 6 | 20231218 | 194500 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 7 | 20231218 | 194400 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 8 | 20231218 | 194300 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 9 | 20231218 | 194200 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 10 | 20231218 | 194100 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 11 | 20231218 | 194000 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 12 | 20231218 | 193900 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 13 | 20231218 | 193800 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 14 | 20231218 | 193700 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 15 | 20231218 | 193600 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 16 | 20231218 | 193500 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 17 | 20231218 | 193400 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 18 | 20231218 | 193300 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 19 | 20231218 | 193200 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 20 | 20231218 | 193100 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 21 | 20231218 | 193000 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 22 | 20231218 | 192900 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 23 | 20231218 | 192800 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 24 | 20231218 | 192700 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 25 | 20231218 | 192600 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 26 | 20231218 | 192500 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 27 | 20231218 | 192400 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 28 | 20231218 | 192300 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 29 | 20231218 | 192200 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 30 | 20231218 | 192100 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 31 | 20231218 | 192000 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 32 | 20231218 | 191900 | 1612826148 | 482 | 482 | 482 | 482 | 27574 |
| 33 | 20231218 | 191800 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 34 | 20231218 | 191700 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 35 | 20231218 | 191600 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 36 | 20231218 | 191500 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 37 | 20231218 | 191400 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 38 | 20231218 | 191300 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 39 | 20231218 | 191200 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 40 | 20231218 | 191100 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 41 | 20231218 | 191000 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 42 | 20231218 | 190900 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 43 | 20231218 | 190800 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 44 | 20231218 | 190700 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 45 | 20231218 | 190600 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 46 | 20231218 | 190500 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 47 | 20231218 | 190400 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 48 | 20231218 | 190300 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 49 | 20231218 | 190200 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 50 | 20231218 | 190100 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 51 | 20231218 | 190000 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 52 | 20231218 | 185900 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 53 | 20231218 | 185800 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 54 | 20231218 | 185700 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 55 | 20231218 | 185600 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 56 | 20231218 | 185500 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 57 | 20231218 | 185400 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 58 | 20231218 | 185300 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 59 | 20231218 | 185200 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 60 | 20231218 | 185100 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 61 | 20231218 | 185000 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 62 | 20231218 | 184900 | 1612826148 | 482 | 482 | 482 | 482 | 27574 |
| 63 | 20231218 | 184800 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 64 | 20231218 | 184700 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 65 | 20231218 | 184600 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 66 | 20231218 | 184500 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 67 | 20231218 | 184400 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 68 | 20231218 | 184300 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 69 | 20231218 | 184200 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 70 | 20231218 | 184100 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 71 | 20231218 | 184000 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 72 | 20231218 | 183900 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 73 | 20231218 | 183800 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 74 | 20231218 | 183700 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 75 | 20231218 | 183600 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 76 | 20231218 | 183500 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 77 | 20231218 | 183400 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 78 | 20231218 | 183300 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 79 | 20231218 | 183200 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 80 | 20231218 | 183100 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 81 | 20231218 | 183000 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 82 | 20231218 | 182900 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 83 | 20231218 | 182800 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 84 | 20231218 | 182700 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 85 | 20231218 | 182600 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 86 | 20231218 | 182500 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 87 | 20231218 | 182400 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 88 | 20231218 | 182300 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 89 | 20231218 | 182200 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 90 | 20231218 | 182100 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 91 | 20231218 | 182000 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 92 | 20231218 | 181900 | 1612826148 | 482 | 482 | 482 | 482 | 27574 |
| 93 | 20231218 | 181800 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 94 | 20231218 | 181700 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 95 | 20231218 | 181600 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 96 | 20231218 | 181500 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 97 | 20231218 | 181400 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 98 | 20231218 | 181300 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 99 | 20231218 | 181200 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 100 | 20231218 | 181100 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 101 | 20231218 | 181000 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 102 | 20231218 | 180900 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 103 | 20231218 | 180800 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 104 | 20231218 | 180700 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 105 | 20231218 | 180600 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 106 | 20231218 | 180500 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 107 | 20231218 | 180400 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 108 | 20231218 | 180300 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 109 | 20231218 | 180200 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 110 | 20231218 | 180100 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 111 | 20231218 | 180000 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 112 | 20231218 | 175900 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 113 | 20231218 | 175800 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 114 | 20231218 | 175700 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 115 | 20231218 | 175600 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 116 | 20231218 | 175500 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 117 | 20231218 | 175400 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 118 | 20231218 | 175300 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 119 | 20231218 | 175200 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 120 | 20231218 | 175100 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 121 | 20231218 | 175000 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 122 | 20231218 | 174900 | 1612826148 | 482 | 482 | 482 | 482 | 27574 |
| 123 | 20231218 | 174800 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 124 | 20231218 | 174700 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 125 | 20231218 | 174600 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 126 | 20231218 | 174500 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 127 | 20231218 | 174400 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 128 | 20231218 | 174300 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 129 | 20231218 | 174200 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 130 | 20231218 | 174100 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 131 | 20231218 | 174000 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 132 | 20231218 | 173900 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 133 | 20231218 | 173800 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 134 | 20231218 | 173700 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 135 | 20231218 | 173600 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 136 | 20231218 | 173500 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 137 | 20231218 | 173400 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 138 | 20231218 | 173300 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 139 | 20231218 | 173200 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 140 | 20231218 | 173100 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 141 | 20231218 | 173000 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 142 | 20231218 | 172900 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 143 | 20231218 | 172800 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 144 | 20231218 | 172700 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 145 | 20231218 | 172600 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 146 | 20231218 | 172500 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 147 | 20231218 | 172400 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 148 | 20231218 | 172300 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 149 | 20231218 | 172200 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 150 | 20231218 | 172100 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 151 | 20231218 | 172000 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 152 | 20231218 | 171900 | 1612826148 | 482 | 482 | 482 | 482 | 27574 |
| 153 | 20231218 | 171800 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 154 | 20231218 | 171700 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 155 | 20231218 | 171600 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 156 | 20231218 | 171500 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 157 | 20231218 | 171400 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 158 | 20231218 | 171300 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 159 | 20231218 | 171200 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 160 | 20231218 | 171100 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 161 | 20231218 | 171000 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 162 | 20231218 | 170900 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 163 | 20231218 | 170800 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 164 | 20231218 | 170700 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 165 | 20231218 | 170600 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 166 | 20231218 | 170500 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 167 | 20231218 | 170400 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 168 | 20231218 | 170300 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 169 | 20231218 | 170200 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 170 | 20231218 | 170100 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 171 | 20231218 | 170000 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 172 | 20231218 | 165900 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 173 | 20231218 | 165800 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 174 | 20231218 | 165700 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 175 | 20231218 | 165600 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 176 | 20231218 | 165500 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 177 | 20231218 | 165400 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 178 | 20231218 | 165300 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 179 | 20231218 | 165200 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 180 | 20231218 | 165100 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 181 | 20231218 | 165000 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 182 | 20231218 | 164900 | 1612826148 | 482 | 482 | 482 | 482 | 27574 |
| 183 | 20231218 | 164800 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 184 | 20231218 | 164700 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 185 | 20231218 | 164600 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 186 | 20231218 | 164500 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 187 | 20231218 | 164400 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 188 | 20231218 | 164300 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 189 | 20231218 | 164200 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 190 | 20231218 | 164100 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 191 | 20231218 | 164000 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 192 | 20231218 | 163900 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 193 | 20231218 | 163800 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 194 | 20231218 | 163700 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 195 | 20231218 | 163600 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 196 | 20231218 | 163500 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 197 | 20231218 | 163400 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 198 | 20231218 | 163300 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 199 | 20231218 | 163200 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 200 | 20231218 | 163100 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 201 | 20231218 | 163000 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 202 | 20231218 | 162900 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 203 | 20231218 | 162800 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 204 | 20231218 | 162700 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 205 | 20231218 | 162600 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 206 | 20231218 | 162500 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 207 | 20231218 | 162400 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 208 | 20231218 | 162300 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 209 | 20231218 | 162200 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 210 | 20231218 | 162100 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 211 | 20231218 | 162000 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 212 | 20231218 | 161900 | 1612826148 | 482 | 482 | 482 | 482 | 27574 |
| 213 | 20231218 | 161800 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 214 | 20231218 | 161700 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 215 | 20231218 | 161600 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 216 | 20231218 | 161500 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 217 | 20231218 | 161400 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 218 | 20231218 | 161300 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 219 | 20231218 | 161200 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 220 | 20231218 | 161100 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 221 | 20231218 | 161000 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 222 | 20231218 | 160900 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 223 | 20231218 | 160800 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 224 | 20231218 | 160700 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 225 | 20231218 | 160600 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 226 | 20231218 | 160500 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 227 | 20231218 | 160400 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 228 | 20231218 | 160300 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 229 | 20231218 | 160200 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 230 | 20231218 | 160100 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 231 | 20231218 | 160000 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 232 | 20231218 | 155900 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 233 | 20231218 | 155800 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 234 | 20231218 | 155700 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 235 | 20231218 | 155600 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 236 | 20231218 | 155500 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 237 | 20231218 | 155400 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 238 | 20231218 | 155300 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 239 | 20231218 | 155200 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 240 | 20231218 | 155100 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 241 | 20231218 | 155000 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 242 | 20231218 | 154900 | 1612826148 | 482 | 482 | 482 | 482 | 27574 |
| 243 | 20231218 | 154800 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 244 | 20231218 | 154700 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 245 | 20231218 | 154600 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 246 | 20231218 | 154500 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 247 | 20231218 | 154400 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 248 | 20231218 | 154300 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 249 | 20231218 | 154200 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 250 | 20231218 | 154100 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 251 | 20231218 | 154000 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 252 | 20231218 | 153900 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 253 | 20231218 | 153800 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 254 | 20231218 | 153700 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 255 | 20231218 | 153600 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 256 | 20231218 | 153500 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 257 | 20231218 | 153400 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 258 | 20231218 | 153300 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 259 | 20231218 | 153200 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 260 | 20231218 | 153100 | 1612826148 | 482 | 482 | 482 | 482 | 0 |
| 261 | 20231218 | 153000 | 1612826148 | 482 | 482 | 482 | 482 | 27574 |
| 262 | 20231218 | 152900 | 1599535480 | 485 | 485 | 485 | 485 | 0 |
| 263 | 20231218 | 152800 | 1599535480 | 485 | 485 | 485 | 485 | 0 |
| 264 | 20231218 | 152700 | 1599535480 | 485 | 485 | 485 | 485 | 0 |
| 265 | 20231218 | 152600 | 1599535480 | 485 | 485 | 485 | 485 | 0 |
| 266 | 20231218 | 152500 | 1599535480 | 485 | 485 | 485 | 485 | 0 |
| 267 | 20231218 | 152400 | 1599535480 | 485 | 485 | 485 | 485 | 0 |
| 268 | 20231218 | 152300 | 1599535480 | 485 | 485 | 485 | 485 | 0 |
| 269 | 20231218 | 152200 | 1599535480 | 485 | 485 | 485 | 485 | 0 |
| 270 | 20231218 | 152100 | 1599535480 | 485 | 485 | 485 | 485 | 0 |
| 271 | 20231218 | 152000 | 1599535480 | 485 | 485 | 485 | 485 | 0 |
| 272 | 20231218 | 151900 | 1599535480 | 485 | 486 | 486 | 485 | 2283 |
| 273 | 20231218 | 151800 | 1598428224 | 486 | 486 | 486 | 486 | 17081 |
| 274 | 20231218 | 151700 | 1590126858 | 486 | 487 | 488 | 486 | 25038 |
| 275 | 20231218 | 151600 | 1577958367 | 487 | 487 | 487 | 487 | 3078 |
| 276 | 20231218 | 151500 | 1576459381 | 487 | 487 | 487 | 486 | 2522 |
| 277 | 20231218 | 151400 | 1575231767 | 488 | 487 | 488 | 487 | 101 |
| 278 | 20231218 | 151300 | 1575182579 | 487 | 487 | 487 | 487 | 1 |
| 279 | 20231218 | 151200 | 1575182092 | 486 | 487 | 487 | 486 | 850 |
| 280 | 20231218 | 151100 | 1574768144 | 488 | 487 | 488 | 487 | 21733 |
| 281 | 20231218 | 151000 | 1564184172 | 487 | 487 | 487 | 487 | 7639 |
| 282 | 20231218 | 150900 | 1560463979 | 487 | 488 | 488 | 487 | 959 |
| 283 | 20231218 | 150800 | 1559996945 | 488 | 488 | 488 | 488 | 30 |
| 284 | 20231218 | 150700 | 1559982305 | 487 | 488 | 488 | 487 | 202 |
| 285 | 20231218 | 150600 | 1559883731 | 487 | 488 | 488 | 487 | 9489 |
| 286 | 20231218 | 150500 | 1555262475 | 488 | 487 | 488 | 487 | 1058 |
| 287 | 20231218 | 150400 | 1554746221 | 487 | 487 | 488 | 487 | 15902 |
| 288 | 20231218 | 150300 | 1547001945 | 488 | 488 | 488 | 487 | 1719 |
| 289 | 20231218 | 150200 | 1546164776 | 488 | 488 | 488 | 487 | 472 |
| 290 | 20231218 | 150100 | 1545934891 | 488 | 487 | 488 | 487 | 549 |
| 291 | 20231218 | 150000 | 1545667512 | 487 | 485 | 487 | 485 | 22340 |
| 292 | 20231218 | 145900 | 1534832194 | 485 | 487 | 487 | 485 | 3003 |
| 293 | 20231218 | 145800 | 1533375735 | 485 | 486 | 487 | 485 | 6508 |
| 294 | 20231218 | 145700 | 1530219345 | 485 | 486 | 486 | 485 | 1501 |
| 295 | 20231218 | 145600 | 1529491359 | 487 | 488 | 488 | 487 | 27419 |
| 296 | 20231218 | 145500 | 1516138300 | 488 | 487 | 488 | 487 | 4112 |
| 297 | 20231218 | 145400 | 1514135755 | 488 | 487 | 488 | 487 | 2013 |
| 298 | 20231218 | 145300 | 1513155422 | 487 | 487 | 487 | 487 | 576 |
| 299 | 20231218 | 145200 | 1512874910 | 487 | 487 | 488 | 487 | 7894 |
| 300 | 20231218 | 145100 | 1509030531 | 487 | 487 | 487 | 487 | 7990 |
| 301 | 20231218 | 145000 | 1505139401 | 488 | 487 | 488 | 487 | 18 |
| 302 | 20231218 | 144900 | 1505130633 | 487 | 485 | 487 | 485 | 16867 |
| 303 | 20231218 | 144800 | 1496950132 | 485 | 485 | 485 | 484 | 1588 |
| 304 | 20231218 | 144700 | 1496181530 | 485 | 484 | 485 | 484 | 18 |
| 305 | 20231218 | 144600 | 1496172816 | 484 | 484 | 484 | 484 | 1 |
| 306 | 20231218 | 144500 | 1496172332 | 485 | 485 | 485 | 485 | 7684 |
| 307 | 20231218 | 144400 | 1492445592 | 485 | 485 | 485 | 485 | 1002 |
| 308 | 20231218 | 144300 | 1491959622 | 486 | 486 | 486 | 485 | 810 |
| 309 | 20231218 | 144200 | 1491566062 | 486 | 485 | 486 | 485 | 2206 |
| 310 | 20231218 | 144100 | 1490496150 | 485 | 486 | 486 | 485 | 654 |
| 311 | 20231218 | 144000 | 1490178958 | 485 | 484 | 485 | 484 | 16322 |
| 312 | 20231218 | 143900 | 1482270484 | 484 | 485 | 487 | 484 | 7126 |
| 313 | 20231218 | 143800 | 1478815901 | 486 | 486 | 486 | 486 | 309 |
| 314 | 20231218 | 143700 | 1478665727 | 487 | 486 | 487 | 486 | 883 |
| 315 | 20231218 | 143600 | 1478236588 | 485 | 486 | 486 | 485 | 7068 |
| 316 | 20231218 | 143500 | 1474807462 | 487 | 487 | 487 | 487 | 500 |
| 317 | 20231218 | 143400 | 1474563962 | 488 | 488 | 489 | 488 | 10001 |
| 318 | 20231218 | 143300 | 1469683473 | 488 | 488 | 488 | 488 | 0 |
| 319 | 20231218 | 143200 | 1469683473 | 488 | 487 | 488 | 487 | 255 |
| 320 | 20231218 | 143100 | 1469559125 | 487 | 487 | 487 | 487 | 0 |
| 321 | 20231218 | 143000 | 1469559125 | 487 | 488 | 488 | 487 | 13492 |
| 322 | 20231218 | 142900 | 1462988511 | 488 | 488 | 488 | 488 | 2 |
| 323 | 20231218 | 142800 | 1462987535 | 488 | 488 | 488 | 488 | 1 |
| 324 | 20231218 | 142700 | 1462987047 | 487 | 487 | 487 | 487 | 487 |
| 325 | 20231218 | 142600 | 1462749878 | 487 | 487 | 487 | 487 | 1687 |
| 326 | 20231218 | 142500 | 1461928309 | 487 | 486 | 487 | 486 | 2498 |
| 327 | 20231218 | 142400 | 1460714280 | 486 | 486 | 486 | 486 | 70 |
| 328 | 20231218 | 142300 | 1460680260 | 487 | 487 | 487 | 487 | 7 |
| 329 | 20231218 | 142200 | 1460676851 | 487 | 487 | 487 | 486 | 12 |
| 330 | 20231218 | 142100 | 1460671008 | 488 | 488 | 488 | 488 | 0 |
| 331 | 20231218 | 142000 | 1460671008 | 488 | 487 | 488 | 487 | 3552 |
| 332 | 20231218 | 141900 | 1458937684 | 488 | 487 | 488 | 487 | 1310 |
| 333 | 20231218 | 141800 | 1458298414 | 488 | 487 | 488 | 487 | 56 |
| 334 | 20231218 | 141700 | 1458271140 | 487 | 486 | 487 | 486 | 7084 |
| 335 | 20231218 | 141600 | 1454827432 | 487 | 487 | 487 | 487 | 1291 |
| 336 | 20231218 | 141500 | 1454198715 | 487 | 488 | 488 | 487 | 2494 |
| 337 | 20231218 | 141400 | 1452982304 | 489 | 488 | 489 | 487 | 1243 |
| 338 | 20231218 | 141300 | 1452376791 | 486 | 488 | 488 | 486 | 20006 |
| 339 | 20231218 | 141200 | 1442653863 | 486 | 486 | 486 | 486 | 4117 |
| 340 | 20231218 | 141100 | 1440653001 | 485 | 487 | 487 | 485 | 2295 |
| 341 | 20231218 | 141000 | 1439538069 | 487 | 487 | 487 | 487 | 100 |
| 342 | 20231218 | 140900 | 1439489369 | 488 | 488 | 488 | 488 | 0 |
| 343 | 20231218 | 140800 | 1439489369 | 488 | 486 | 488 | 486 | 108 |
| 344 | 20231218 | 140700 | 1439436879 | 486 | 486 | 486 | 486 | 459 |
| 345 | 20231218 | 140600 | 1439213805 | 488 | 489 | 489 | 488 | 16 |
| 346 | 20231218 | 140500 | 1439205996 | 488 | 488 | 488 | 488 | 77 |
| 347 | 20231218 | 140400 | 1439168420 | 489 | 489 | 489 | 489 | 24 |
| 348 | 20231218 | 140300 | 1439156684 | 490 | 489 | 490 | 488 | 66337 |
| 349 | 20231218 | 140200 | 1406781210 | 488 | 489 | 490 | 488 | 3283 |
| 350 | 20231218 | 140100 | 1405175843 | 490 | 489 | 490 | 489 | 543 |
| 351 | 20231218 | 140000 | 1404910314 | 490 | 490 | 490 | 490 | 351 |
| 352 | 20231218 | 135900 | 1404738324 | 490 | 490 | 490 | 488 | 4546 |
| 353 | 20231218 | 135800 | 1402516607 | 490 | 489 | 490 | 489 | 1428 |
| 354 | 20231218 | 135700 | 1401816897 | 489 | 488 | 490 | 488 | 16977 |
| 355 | 20231218 | 135600 | 1393514229 | 488 | 489 | 489 | 488 | 4701 |
| 356 | 20231218 | 135500 | 1391217237 | 488 | 488 | 488 | 488 | 3870 |
| 357 | 20231218 | 135400 | 1389328677 | 488 | 488 | 488 | 486 | 802 |
| 358 | 20231218 | 135300 | 1388938303 | 486 | 486 | 486 | 486 | 20 |
| 359 | 20231218 | 135200 | 1388928583 | 486 | 486 | 486 | 486 | 324 |
| 360 | 20231218 | 135100 | 1388771119 | 486 | 486 | 486 | 486 | 200 |
| 361 | 20231218 | 135000 | 1388673919 | 486 | 486 | 486 | 486 | 891 |
| 362 | 20231218 | 134900 | 1388240893 | 486 | 489 | 489 | 486 | 51801 |
| 363 | 20231218 | 134800 | 1363000500 | 488 | 487 | 490 | 487 | 19957 |
| 364 | 20231218 | 134700 | 1353253541 | 488 | 486 | 488 | 486 | 4731 |
| 365 | 20231218 | 134600 | 1350946508 | 487 | 482 | 487 | 482 | 9436 |
| 366 | 20231218 | 134500 | 1346357759 | 486 | 483 | 486 | 482 | 870 |
| 367 | 20231218 | 134400 | 1345936014 | 482 | 480 | 483 | 480 | 5330 |
| 368 | 20231218 | 134300 | 1343361872 | 480 | 481 | 481 | 480 | 6740 |
| 369 | 20231218 | 134200 | 1340124682 | 481 | 481 | 481 | 481 | 2000 |
| 370 | 20231218 | 134100 | 1339162682 | 481 | 481 | 481 | 481 | 992 |
| 371 | 20231218 | 134000 | 1338685530 | 481 | 481 | 481 | 481 | 5147 |
| 372 | 20231218 | 133900 | 1336209823 | 481 | 482 | 482 | 481 | 9900 |
| 373 | 20231218 | 133800 | 1331445730 | 483 | 483 | 483 | 483 | 1332 |
| 374 | 20231218 | 133700 | 1330802374 | 484 | 483 | 484 | 483 | 2019 |
| 375 | 20231218 | 133600 | 1329827190 | 484 | 484 | 484 | 484 | 1 |
| 376 | 20231218 | 133500 | 1329826706 | 485 | 485 | 485 | 483 | 1897 |
| 377 | 20231218 | 133400 | 1328908667 | 483 | 485 | 485 | 483 | 2008 |
| 378 | 20231218 | 133300 | 1327938787 | 485 | 485 | 485 | 485 | 13 |
| 379 | 20231218 | 133200 | 1327932482 | 485 | 485 | 485 | 485 | 200 |
| 380 | 20231218 | 133100 | 1327835482 | 485 | 483 | 485 | 483 | 352 |
| 381 | 20231218 | 133000 | 1327665464 | 483 | 483 | 483 | 483 | 1000 |
| 382 | 20231218 | 132900 | 1327182464 | 483 | 483 | 483 | 483 | 0 |
| 383 | 20231218 | 132800 | 1327182464 | 483 | 484 | 484 | 482 | 3109 |
| 384 | 20231218 | 132700 | 1325682807 | 485 | 485 | 485 | 485 | 150 |
| 385 | 20231218 | 132600 | 1325610057 | 485 | 485 | 485 | 485 | 0 |
| 386 | 20231218 | 132500 | 1325610057 | 485 | 485 | 485 | 485 | 9 |
| 387 | 20231218 | 132400 | 1325605692 | 485 | 485 | 485 | 485 | 0 |
| 388 | 20231218 | 132300 | 1325605692 | 485 | 485 | 485 | 485 | 4 |
| 389 | 20231218 | 132200 | 1325603752 | 485 | 485 | 485 | 485 | 29 |
| 390 | 20231218 | 132100 | 1325589687 | 485 | 485 | 485 | 485 | 0 |
| 391 | 20231218 | 132000 | 1325589687 | 485 | 485 | 485 | 485 | 0 |
| 392 | 20231218 | 131900 | 1325589687 | 485 | 485 | 485 | 485 | 0 |
| 393 | 20231218 | 131800 | 1325589687 | 485 | 485 | 485 | 485 | 1 |
| 394 | 20231218 | 131700 | 1325589202 | 485 | 485 | 485 | 485 | 10 |
| 395 | 20231218 | 131600 | 1325584352 | 485 | 485 | 485 | 485 | 0 |
| 396 | 20231218 | 131500 | 1325584352 | 485 | 482 | 485 | 482 | 2203 |
| 397 | 20231218 | 131400 | 1324522503 | 482 | 482 | 482 | 482 | 0 |
| 398 | 20231218 | 131300 | 1324522503 | 482 | 482 | 482 | 482 | 26 |
| 399 | 20231218 | 131200 | 1324509971 | 482 | 482 | 482 | 482 | 2353 |
| 400 | 20231218 | 131100 | 1323375825 | 482 | 485 | 485 | 482 | 506 |
| 401 | 20231218 | 131000 | 1323131915 | 485 | 485 | 485 | 485 | 0 |
| 402 | 20231218 | 130900 | 1323131915 | 485 | 485 | 485 | 485 | 0 |
| 403 | 20231218 | 130800 | 1323131915 | 485 | 482 | 485 | 482 | 5 |
| 404 | 20231218 | 130700 | 1323129502 | 482 | 482 | 482 | 482 | 496 |
| 405 | 20231218 | 130600 | 1322890430 | 482 | 482 | 482 | 482 | 20 |
| 406 | 20231218 | 130500 | 1322880790 | 482 | 483 | 483 | 482 | 27000 |
| 407 | 20231218 | 130400 | 1309865827 | 483 | 483 | 483 | 483 | 3 |
| 408 | 20231218 | 130300 | 1309864378 | 483 | 484 | 484 | 483 | 1480 |
| 409 | 20231218 | 130200 | 1309149536 | 485 | 485 | 485 | 485 | 50 |
| 410 | 20231218 | 130100 | 1309125286 | 485 | 485 | 485 | 485 | 100 |
| 411 | 20231218 | 130000 | 1309076786 | 485 | 485 | 485 | 485 | 1128 |
| 412 | 20231218 | 125900 | 1308529706 | 485 | 485 | 485 | 485 | 2000 |
| 413 | 20231218 | 125800 | 1307559706 | 485 | 485 | 485 | 485 | 2 |
| 414 | 20231218 | 125700 | 1307558736 | 485 | 482 | 485 | 482 | 23 |
| 415 | 20231218 | 125600 | 1307547647 | 482 | 485 | 485 | 482 | 250 |
| 416 | 20231218 | 125500 | 1307426697 | 485 | 485 | 485 | 485 | 0 |
| 417 | 20231218 | 125400 | 1307426697 | 485 | 485 | 485 | 485 | 5000 |
| 418 | 20231218 | 125300 | 1305001697 | 485 | 485 | 485 | 485 | 3 |
| 419 | 20231218 | 125200 | 1305000242 | 485 | 485 | 485 | 485 | 3 |
| 420 | 20231218 | 125100 | 1304998787 | 482 | 482 | 482 | 482 | 28 |
| 421 | 20231218 | 125000 | 1304985291 | 485 | 485 | 485 | 485 | 1 |
| 422 | 20231218 | 124900 | 1304984806 | 483 | 484 | 485 | 483 | 9123 |
| 423 | 20231218 | 124800 | 1300571419 | 485 | 484 | 485 | 484 | 5379 |
| 424 | 20231218 | 124700 | 1297962983 | 484 | 484 | 484 | 484 | 896 |
| 425 | 20231218 | 124600 | 1297529319 | 484 | 484 | 484 | 484 | 1 |
| 426 | 20231218 | 124500 | 1297528835 | 483 | 483 | 483 | 483 | 3525 |
| 427 | 20231218 | 124400 | 1295826260 | 483 | 483 | 483 | 483 | 1000 |
| 428 | 20231218 | 124300 | 1295343260 | 483 | 483 | 483 | 483 | 2 |
| 429 | 20231218 | 124200 | 1295342294 | 483 | 483 | 483 | 483 | 203 |
| 430 | 20231218 | 124100 | 1295244245 | 482 | 482 | 482 | 482 | 0 |
| 431 | 20231218 | 124000 | 1295244245 | 482 | 482 | 483 | 482 | 4705 |
| 432 | 20231218 | 123900 | 1292974435 | 482 | 482 | 482 | 482 | 1589 |
| 433 | 20231218 | 123800 | 1292208537 | 482 | 483 | 483 | 481 | 12256 |
| 434 | 20231218 | 123700 | 1286302237 | 483 | 483 | 483 | 483 | 0 |
| 435 | 20231218 | 123600 | 1286302237 | 483 | 483 | 483 | 483 | 2056 |
| 436 | 20231218 | 123500 | 1285309189 | 482 | 482 | 482 | 482 | 2000 |
| 437 | 20231218 | 123400 | 1284345189 | 482 | 482 | 482 | 482 | 1 |
| 438 | 20231218 | 123300 | 1284344707 | 481 | 482 | 482 | 481 | 1848 |
| 439 | 20231218 | 123200 | 1283455319 | 482 | 483 | 483 | 482 | 875 |
| 440 | 20231218 | 123100 | 1283033561 | 483 | 482 | 483 | 482 | 1300 |
| 441 | 20231218 | 123000 | 1282406958 | 481 | 481 | 481 | 481 | 1103 |
| 442 | 20231218 | 122900 | 1281876415 | 481 | 481 | 481 | 480 | 829 |
| 443 | 20231218 | 122800 | 1281477695 | 481 | 480 | 481 | 480 | 2316 |
| 444 | 20231218 | 122700 | 1280365528 | 479 | 479 | 480 | 479 | 1019 |
| 445 | 20231218 | 122600 | 1279877419 | 479 | 481 | 481 | 479 | 31192 |
| 446 | 20231218 | 122500 | 1264922335 | 481 | 482 | 482 | 481 | 3638 |
| 447 | 20231218 | 122400 | 1263172429 | 482 | 482 | 482 | 482 | 10 |
| 448 | 20231218 | 122300 | 1263167609 | 482 | 481 | 482 | 481 | 167 |
| 449 | 20231218 | 122200 | 1263087281 | 479 | 481 | 481 | 478 | 469 |
| 450 | 20231218 | 122100 | 1262862312 | 479 | 481 | 481 | 479 | 30113 |
| 451 | 20231218 | 122000 | 1248421869 | 481 | 482 | 483 | 481 | 19131 |
| 452 | 20231218 | 121900 | 1239207686 | 482 | 482 | 482 | 482 | 0 |
| 453 | 20231218 | 121800 | 1239207686 | 482 | 483 | 483 | 482 | 18962 |
| 454 | 20231218 | 121700 | 1230055297 | 483 | 483 | 483 | 483 | 0 |
| 455 | 20231218 | 121600 | 1230055297 | 483 | 484 | 484 | 483 | 303 |
| 456 | 20231218 | 121500 | 1229908647 | 484 | 484 | 484 | 484 | 3 |
| 457 | 20231218 | 121400 | 1229907195 | 485 | 485 | 485 | 485 | 1 |
| 458 | 20231218 | 121300 | 1229906710 | 483 | 483 | 483 | 483 | 983 |
| 459 | 20231218 | 121200 | 1229431921 | 484 | 485 | 485 | 484 | 18 |
| 460 | 20231218 | 121100 | 1229423208 | 484 | 484 | 484 | 483 | 1039 |
| 461 | 20231218 | 121000 | 1228921332 | 485 | 484 | 485 | 483 | 5164 |
| 462 | 20231218 | 120900 | 1226426341 | 484 | 485 | 485 | 484 | 141 |
| 463 | 20231218 | 120800 | 1226358096 | 484 | 484 | 484 | 484 | 141 |
| 464 | 20231218 | 120700 | 1226289852 | 484 | 483 | 484 | 483 | 3665 |
| 465 | 20231218 | 120600 | 1224516139 | 483 | 484 | 484 | 483 | 1137 |
| 466 | 20231218 | 120500 | 1223966874 | 483 | 484 | 484 | 483 | 1300 |
| 467 | 20231218 | 120400 | 1223338874 | 485 | 485 | 485 | 485 | 100 |
| 468 | 20231218 | 120300 | 1223290374 | 485 | 485 | 485 | 485 | 0 |
| 469 | 20231218 | 120200 | 1223290374 | 485 | 484 | 485 | 484 | 5368 |
| 470 | 20231218 | 120100 | 1220692260 | 485 | 485 | 485 | 485 | 30 |
| 471 | 20231218 | 120000 | 1220677710 | 485 | 485 | 485 | 485 | 215 |
| 472 | 20231218 | 115900 | 1220573435 | 485 | 485 | 485 | 485 | 38 |
| 473 | 20231218 | 115800 | 1220555005 | 485 | 484 | 485 | 483 | 4314 |
| 474 | 20231218 | 115700 | 1218471096 | 484 | 484 | 484 | 483 | 1502 |
| 475 | 20231218 | 115600 | 1217745130 | 483 | 485 | 485 | 483 | 6197 |
| 476 | 20231218 | 115500 | 1214750985 | 485 | 483 | 485 | 483 | 10176 |
| 477 | 20231218 | 115400 | 1209835961 | 485 | 484 | 485 | 484 | 594 |
| 478 | 20231218 | 115300 | 1209548164 | 485 | 482 | 485 | 482 | 151 |
| 479 | 20231218 | 115200 | 1209475052 | 484 | 484 | 484 | 484 | 0 |
| 480 | 20231218 | 115100 | 1209475052 | 484 | 484 | 484 | 484 | 59 |
| 481 | 20231218 | 115000 | 1209446496 | 484 | 484 | 484 | 484 | 14099 |
| 482 | 20231218 | 114900 | 1202622580 | 484 | 484 | 484 | 484 | 1060 |
| 483 | 20231218 | 114800 | 1202109540 | 484 | 483 | 484 | 483 | 6221 |
| 484 | 20231218 | 114700 | 1199104787 | 483 | 483 | 483 | 483 | 5777 |
| 485 | 20231218 | 114600 | 1196314496 | 483 | 483 | 483 | 483 | 1490 |
| 486 | 20231218 | 114500 | 1195594826 | 484 | 484 | 484 | 484 | 0 |
| 487 | 20231218 | 114400 | 1195594826 | 484 | 484 | 484 | 484 | 24 |
| 488 | 20231218 | 114300 | 1195583210 | 484 | 484 | 484 | 484 | 0 |
| 489 | 20231218 | 114200 | 1195583210 | 484 | 484 | 484 | 484 | 1 |
| 490 | 20231218 | 114100 | 1195582726 | 482 | 482 | 482 | 482 | 3292 |
| 491 | 20231218 | 114000 | 1193995982 | 481 | 481 | 481 | 481 | 575 |
| 492 | 20231218 | 113900 | 1193719407 | 481 | 482 | 482 | 480 | 1368 |
| 493 | 20231218 | 113800 | 1193061347 | 482 | 484 | 484 | 481 | 11001 |
| 494 | 20231218 | 113700 | 1187769259 | 482 | 482 | 482 | 482 | 11116 |
| 495 | 20231218 | 113600 | 1182411347 | 482 | 483 | 483 | 482 | 5307 |
| 496 | 20231218 | 113500 | 1179853370 | 482 | 482 | 483 | 481 | 15425 |
| 497 | 20231218 | 113400 | 1172419054 | 481 | 485 | 485 | 480 | 85495 |
| 498 | 20231218 | 113300 | 1131246542 | 485 | 486 | 486 | 485 | 717 |
| 499 | 20231218 | 113200 | 1130898729 | 485 | 485 | 485 | 485 | 0 |
| 500 | 20231218 | 113100 | 1130898729 | 485 | 486 | 486 | 485 | 106 |
| 501 | 20231218 | 113000 | 1130847318 | 487 | 487 | 487 | 487 | 683 |
| 502 | 20231218 | 112900 | 1130514697 | 487 | 487 | 487 | 487 | 2 |
| 503 | 20231218 | 112800 | 1130513723 | 487 | 487 | 487 | 487 | 12 |
| 504 | 20231218 | 112700 | 1130507879 | 485 | 485 | 485 | 485 | 3025 |
| 505 | 20231218 | 112600 | 1129040754 | 485 | 484 | 485 | 484 | 2 |
| 506 | 20231218 | 112500 | 1129039785 | 483 | 483 | 483 | 483 | 15000 |
| 507 | 20231218 | 112400 | 1121794785 | 485 | 487 | 487 | 484 | 6540 |
| 508 | 20231218 | 112300 | 1118628745 | 485 | 485 | 485 | 485 | 301 |
| 509 | 20231218 | 112200 | 1118482760 | 483 | 484 | 484 | 483 | 4832 |
| 510 | 20231218 | 112100 | 1116148404 | 484 | 484 | 484 | 484 | 4699 |
| 511 | 20231218 | 112000 | 1113874088 | 484 | 485 | 485 | 484 | 1294 |
| 512 | 20231218 | 111900 | 1113247192 | 483 | 485 | 485 | 483 | 2720 |
| 513 | 20231218 | 111800 | 1111931566 | 486 | 486 | 486 | 486 | 500 |
| 514 | 20231218 | 111700 | 1111688566 | 486 | 484 | 486 | 482 | 8082 |
| 515 | 20231218 | 111600 | 1107784699 | 483 | 485 | 487 | 483 | 12392 |
| 516 | 20231218 | 111500 | 1101794187 | 485 | 487 | 487 | 485 | 1160 |
| 517 | 20231218 | 111400 | 1101231579 | 487 | 486 | 487 | 484 | 23592 |
| 518 | 20231218 | 111300 | 1089794976 | 485 | 488 | 488 | 485 | 9448 |
| 519 | 20231218 | 111200 | 1085201039 | 488 | 488 | 488 | 488 | 2193 |
| 520 | 20231218 | 111100 | 1084130855 | 488 | 488 | 488 | 488 | 951 |
| 521 | 20231218 | 111000 | 1083666767 | 489 | 489 | 489 | 489 | 0 |
| 522 | 20231218 | 110900 | 1083666767 | 489 | 490 | 490 | 489 | 2062 |
| 523 | 20231218 | 110800 | 1082657114 | 490 | 490 | 490 | 490 | 2313 |
| 524 | 20231218 | 110700 | 1081523744 | 492 | 492 | 492 | 492 | 0 |
| 525 | 20231218 | 110600 | 1081523744 | 492 | 492 | 492 | 492 | 5062 |
| 526 | 20231218 | 110500 | 1079033240 | 492 | 492 | 492 | 492 | 1 |
| 527 | 20231218 | 110400 | 1079032748 | 489 | 492 | 492 | 489 | 4087 |
| 528 | 20231218 | 110300 | 1077031535 | 492 | 492 | 492 | 492 | 1001 |
| 529 | 20231218 | 110200 | 1076539043 | 492 | 490 | 492 | 490 | 33537 |
| 530 | 20231218 | 110100 | 1060105819 | 490 | 489 | 490 | 489 | 3194 |
| 531 | 20231218 | 110000 | 1058543952 | 489 | 489 | 489 | 489 | 1054 |
| 532 | 20231218 | 105900 | 1058028546 | 489 | 489 | 489 | 489 | 6 |
| 533 | 20231218 | 105800 | 1058025612 | 488 | 488 | 488 | 488 | 495 |
| 534 | 20231218 | 105700 | 1057784052 | 488 | 487 | 488 | 487 | 845 |
| 535 | 20231218 | 105600 | 1057372237 | 488 | 488 | 488 | 488 | 235 |
| 536 | 20231218 | 105500 | 1057257557 | 488 | 488 | 488 | 488 | 2382 |
| 537 | 20231218 | 105400 | 1056095141 | 488 | 489 | 489 | 488 | 189 |
| 538 | 20231218 | 105300 | 1056002908 | 488 | 488 | 489 | 488 | 2520 |
| 539 | 20231218 | 105200 | 1054773139 | 487 | 487 | 487 | 487 | 138 |
| 540 | 20231218 | 105100 | 1054705933 | 487 | 486 | 487 | 486 | 930 |
| 541 | 20231218 | 105000 | 1054253868 | 486 | 486 | 486 | 485 | 16253 |
| 542 | 20231218 | 104900 | 1046358151 | 486 | 488 | 488 | 486 | 27255 |
| 543 | 20231218 | 104800 | 1033085165 | 488 | 488 | 488 | 488 | 2313 |
| 544 | 20231218 | 104700 | 1031956421 | 488 | 489 | 489 | 488 | 2 |
| 545 | 20231218 | 104600 | 1031955444 | 489 | 488 | 489 | 488 | 3815 |
| 546 | 20231218 | 104500 | 1030092451 | 488 | 488 | 488 | 487 | 8177 |
| 547 | 20231218 | 104400 | 1026105648 | 488 | 488 | 488 | 488 | 16753 |
| 548 | 20231218 | 104300 | 1017930184 | 490 | 490 | 490 | 490 | 51351 |
| 549 | 20231218 | 104200 | 992768194 | 490 | 490 | 490 | 488 | 1775 |
| 550 | 20231218 | 104100 | 991898449 | 490 | 490 | 490 | 489 | 3372 |
| 551 | 20231218 | 104000 | 990247846 | 490 | 490 | 490 | 490 | 61 |
| 552 | 20231218 | 103900 | 990217956 | 490 | 490 | 490 | 490 | 122 |
| 553 | 20231218 | 103800 | 990158176 | 490 | 490 | 490 | 490 | 1000 |
| 554 | 20231218 | 103700 | 989668176 | 490 | 489 | 490 | 489 | 3517 |
| 555 | 20231218 | 103600 | 987948362 | 488 | 489 | 489 | 488 | 3424 |
| 556 | 20231218 | 103500 | 986274497 | 490 | 490 | 490 | 490 | 3 |
| 557 | 20231218 | 103400 | 986273027 | 488 | 490 | 490 | 488 | 462 |
| 558 | 20231218 | 103300 | 986047567 | 492 | 489 | 492 | 488 | 7106 |
| 559 | 20231218 | 103200 | 982566150 | 489 | 488 | 489 | 488 | 609 |
| 560 | 20231218 | 103100 | 982268758 | 488 | 490 | 490 | 487 | 21009 |
| 561 | 20231218 | 103000 | 972026807 | 490 | 488 | 490 | 488 | 9179 |
| 562 | 20231218 | 102900 | 967546455 | 488 | 488 | 490 | 488 | 23872 |
| 563 | 20231218 | 102800 | 955895919 | 489 | 489 | 489 | 489 | 1263 |
| 564 | 20231218 | 102700 | 955278312 | 490 | 489 | 490 | 489 | 1448 |
| 565 | 20231218 | 102600 | 954569740 | 488 | 490 | 490 | 488 | 8027 |
| 566 | 20231218 | 102500 | 950639536 | 490 | 490 | 492 | 490 | 1310 |
| 567 | 20231218 | 102400 | 949997414 | 490 | 490 | 490 | 489 | 4089 |
| 568 | 20231218 | 102300 | 947993815 | 490 | 490 | 490 | 490 | 8991 |
| 569 | 20231218 | 102200 | 943588225 | 490 | 490 | 490 | 490 | 529 |
| 570 | 20231218 | 102100 | 943329015 | 489 | 488 | 492 | 488 | 15937 |
| 571 | 20231218 | 102000 | 935542861 | 489 | 494 | 494 | 488 | 79080 |
| 572 | 20231218 | 101900 | 896759688 | 494 | 494 | 494 | 494 | 1548 |
| 573 | 20231218 | 101800 | 895994976 | 494 | 492 | 494 | 492 | 56 |
| 574 | 20231218 | 101700 | 895967364 | 493 | 496 | 496 | 493 | 14367 |
| 575 | 20231218 | 101600 | 888877986 | 495 | 498 | 498 | 494 | 12278 |
| 576 | 20231218 | 101500 | 882795516 | 495 | 497 | 498 | 495 | 13037 |
| 577 | 20231218 | 101400 | 876328064 | 496 | 493 | 498 | 492 | 23350 |
| 578 | 20231218 | 101300 | 864789305 | 495 | 494 | 495 | 493 | 6674 |
| 579 | 20231218 | 101200 | 861494977 | 493 | 494 | 495 | 493 | 9742 |
| 580 | 20231218 | 101100 | 856688926 | 495 | 494 | 495 | 494 | 522 |
| 581 | 20231218 | 101000 | 856431056 | 495 | 494 | 495 | 494 | 3787 |
| 582 | 20231218 | 100900 | 854560277 | 493 | 495 | 495 | 493 | 8732 |
| 583 | 20231218 | 100800 | 850241399 | 495 | 498 | 498 | 495 | 110 |
| 584 | 20231218 | 100700 | 850186919 | 495 | 495 | 498 | 495 | 4487 |
| 585 | 20231218 | 100600 | 847965841 | 495 | 498 | 498 | 495 | 3208 |
| 586 | 20231218 | 100500 | 846377223 | 498 | 498 | 498 | 498 | 352 |
| 587 | 20231218 | 100400 | 846201927 | 498 | 498 | 498 | 498 | 1511 |
| 588 | 20231218 | 100300 | 845449449 | 498 | 498 | 498 | 497 | 2361 |
| 589 | 20231218 | 100200 | 844275749 | 498 | 498 | 498 | 494 | 6520 |
| 590 | 20231218 | 100100 | 841048514 | 494 | 492 | 499 | 492 | 8745 |
| 591 | 20231218 | 100000 | 836721709 | 492 | 493 | 493 | 492 | 16045 |
| 592 | 20231218 | 095900 | 828825559 | 493 | 493 | 493 | 493 | 6855 |
| 593 | 20231218 | 095800 | 825446044 | 493 | 493 | 498 | 493 | 8078 |
| 594 | 20231218 | 095700 | 821448579 | 493 | 495 | 495 | 493 | 16780 |
| 595 | 20231218 | 095600 | 813175702 | 495 | 497 | 497 | 494 | 11610 |
| 596 | 20231218 | 095500 | 807425015 | 497 | 499 | 499 | 497 | 1294 |
| 597 | 20231218 | 095400 | 806780879 | 499 | 500 | 500 | 497 | 1811 |
| 598 | 20231218 | 095300 | 805876305 | 500 | 499 | 500 | 498 | 4637 |
| 599 | 20231218 | 095200 | 803563280 | 499 | 498 | 502 | 498 | 2193 |
| 600 | 20231218 | 095100 | 802469083 | 498 | 497 | 498 | 497 | 4101 |
| 601 | 20231218 | 095000 | 800426857 | 496 | 495 | 496 | 495 | 2701 |
| 602 | 20231218 | 094900 | 799087194 | 496 | 497 | 498 | 495 | 27480 |
| 603 | 20231218 | 094800 | 785452741 | 497 | 497 | 498 | 496 | 12193 |
| 604 | 20231218 | 094700 | 779402041 | 497 | 502 | 504 | 497 | 87874 |
| 605 | 20231218 | 094600 | 735418524 | 502 | 502 | 503 | 502 | 16983 |
| 606 | 20231218 | 094500 | 726893057 | 502 | 503 | 504 | 502 | 13060 |
| 607 | 20231218 | 094400 | 720322638 | 504 | 506 | 506 | 504 | 2846 |
| 608 | 20231218 | 094300 | 718886934 | 506 | 509 | 509 | 506 | 7249 |
| 609 | 20231218 | 094200 | 715206543 | 509 | 509 | 509 | 509 | 3861 |
| 610 | 20231218 | 094100 | 713241294 | 509 | 505 | 509 | 504 | 18244 |
| 611 | 20231218 | 094000 | 703998932 | 504 | 505 | 505 | 504 | 4409 |
| 612 | 20231218 | 093900 | 701775588 | 505 | 504 | 506 | 504 | 2766 |
| 613 | 20231218 | 093800 | 700376854 | 506 | 501 | 506 | 501 | 39046 |
| 614 | 20231218 | 093700 | 680714068 | 501 | 503 | 503 | 501 | 43303 |
| 615 | 20231218 | 093600 | 658967615 | 503 | 504 | 504 | 503 | 8804 |
| 616 | 20231218 | 093500 | 654530906 | 504 | 506 | 506 | 504 | 17956 |
| 617 | 20231218 | 093400 | 645472312 | 506 | 508 | 508 | 506 | 8802 |
| 618 | 20231218 | 093300 | 641005380 | 509 | 505 | 509 | 505 | 13814 |
| 619 | 20231218 | 093200 | 633994798 | 506 | 505 | 507 | 505 | 5529 |
| 620 | 20231218 | 093100 | 631202040 | 505 | 504 | 508 | 504 | 14106 |
| 621 | 20231218 | 093000 | 624076274 | 506 | 505 | 507 | 504 | 27036 |
| 622 | 20231218 | 092900 | 610417265 | 507 | 505 | 507 | 504 | 7557 |
| 623 | 20231218 | 092800 | 606597494 | 506 | 508 | 509 | 506 | 17121 |
| 624 | 20231218 | 092700 | 597916732 | 509 | 504 | 509 | 503 | 12752 |
| 625 | 20231218 | 092600 | 591477485 | 504 | 510 | 510 | 502 | 24442 |
| 626 | 20231218 | 092500 | 579152480 | 510 | 501 | 510 | 501 | 30344 |
| 627 | 20231218 | 092400 | 563852536 | 502 | 505 | 506 | 501 | 43482 |
| 628 | 20231218 | 092300 | 542004516 | 505 | 513 | 513 | 505 | 56129 |
| 629 | 20231218 | 092200 | 513497515 | 513 | 509 | 515 | 507 | 34805 |
| 630 | 20231218 | 092100 | 495743677 | 509 | 515 | 517 | 506 | 100402 |
| 631 | 20231218 | 092000 | 444415066 | 517 | 523 | 524 | 514 | 202700 |
| 632 | 20231218 | 091900 | 339073774 | 518 | 525 | 525 | 510 | 253742 |
| 633 | 20231218 | 091800 | 206676524 | 525 | 525 | 525 | 525 | 0 |
| 634 | 20231218 | 091700 | 206676524 | 525 | 498 | 525 | 498 | 116922 |
| 635 | 20231218 | 091600 | 146721306 | 500 | 490 | 502 | 489 | 74430 |
| 636 | 20231218 | 091500 | 109814049 | 492 | 493 | 493 | 492 | 1616 |
| 637 | 20231218 | 091400 | 109017862 | 493 | 491 | 493 | 488 | 7976 |
| 638 | 20231218 | 091300 | 105104714 | 488 | 493 | 493 | 487 | 3621 |
| 639 | 20231218 | 091200 | 103332620 | 494 | 487 | 494 | 484 | 15016 |
| 640 | 20231218 | 091100 | 95999605 | 487 | 484 | 487 | 484 | 16473 |
| 641 | 20231218 | 091000 | 88004342 | 484 | 485 | 485 | 484 | 6189 |
| 642 | 20231218 | 090900 | 85007587 | 485 | 484 | 485 | 484 | 1193 |
| 643 | 20231218 | 090800 | 84429181 | 484 | 495 | 495 | 484 | 14790 |
| 644 | 20231218 | 090700 | 77220906 | 496 | 481 | 496 | 481 | 36673 |
| 645 | 20231218 | 090600 | 59322149 | 483 | 483 | 483 | 480 | 14010 |
| 646 | 20231218 | 090500 | 52570719 | 484 | 480 | 484 | 480 | 18127 |
| 647 | 20231218 | 090400 | 43798451 | 480 | 478 | 480 | 478 | 4738 |
| 648 | 20231218 | 090300 | 41527580 | 477 | 475 | 479 | 475 | 1557 |
| 649 | 20231218 | 090200 | 40785893 | 474 | 472 | 474 | 470 | 16531 |
| 650 | 20231218 | 090100 | 32960899 | 471 | 474 | 474 | 471 | 30820 |
| 651 | 20231218 | 090000 | 18374682 | 474 | 478 | 478 | 474 | 38449 |