30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 185800 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 4901 |
| 3 | 20231220 | 185700 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 4 | 20231220 | 185600 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 5 | 20231220 | 185500 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 6 | 20231220 | 185400 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 7 | 20231220 | 185300 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 8 | 20231220 | 185200 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 9 | 20231220 | 185100 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 10 | 20231220 | 185000 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 11 | 20231220 | 184900 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 12 | 20231220 | 184800 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 13 | 20231220 | 184700 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 14 | 20231220 | 184600 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 15 | 20231220 | 184500 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 16 | 20231220 | 184400 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 17 | 20231220 | 184300 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 18 | 20231220 | 184200 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 19 | 20231220 | 184100 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 20 | 20231220 | 184000 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 21 | 20231220 | 183900 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 22 | 20231220 | 183800 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 23 | 20231220 | 183700 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 24 | 20231220 | 183600 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 25 | 20231220 | 183500 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 26 | 20231220 | 183400 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 27 | 20231220 | 183300 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 28 | 20231220 | 183200 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 29 | 20231220 | 183100 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 30 | 20231220 | 183000 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 31 | 20231220 | 182900 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 32 | 20231220 | 182800 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 4901 |
| 33 | 20231220 | 182700 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 34 | 20231220 | 182600 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 35 | 20231220 | 182500 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 36 | 20231220 | 182400 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 37 | 20231220 | 182300 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 38 | 20231220 | 182200 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 39 | 20231220 | 182100 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 40 | 20231220 | 182000 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 41 | 20231220 | 181900 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 42 | 20231220 | 181800 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 43 | 20231220 | 181700 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 44 | 20231220 | 181600 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 45 | 20231220 | 181500 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 46 | 20231220 | 181400 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 47 | 20231220 | 181300 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 48 | 20231220 | 181200 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 49 | 20231220 | 181100 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 50 | 20231220 | 181000 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 51 | 20231220 | 180900 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 52 | 20231220 | 180800 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 53 | 20231220 | 180700 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 54 | 20231220 | 180600 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 55 | 20231220 | 180500 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 56 | 20231220 | 180400 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 57 | 20231220 | 180300 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 58 | 20231220 | 180200 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 59 | 20231220 | 180100 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 60 | 20231220 | 180000 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 61 | 20231220 | 175900 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 62 | 20231220 | 175800 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 4901 |
| 63 | 20231220 | 175700 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 64 | 20231220 | 175600 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 65 | 20231220 | 175500 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 66 | 20231220 | 175400 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 67 | 20231220 | 175300 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 68 | 20231220 | 175200 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 69 | 20231220 | 175100 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 70 | 20231220 | 175000 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 71 | 20231220 | 174900 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 72 | 20231220 | 174800 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 73 | 20231220 | 174700 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 74 | 20231220 | 174600 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 75 | 20231220 | 174500 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 76 | 20231220 | 174400 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 77 | 20231220 | 174300 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 78 | 20231220 | 174200 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 79 | 20231220 | 174100 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 80 | 20231220 | 174000 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 81 | 20231220 | 173900 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 82 | 20231220 | 173800 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 83 | 20231220 | 173700 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 84 | 20231220 | 173600 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 85 | 20231220 | 173500 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 86 | 20231220 | 173400 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 87 | 20231220 | 173300 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 88 | 20231220 | 173200 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 89 | 20231220 | 173100 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 90 | 20231220 | 173000 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 91 | 20231220 | 172900 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 92 | 20231220 | 172800 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 4901 |
| 93 | 20231220 | 172700 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 94 | 20231220 | 172600 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 95 | 20231220 | 172500 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 96 | 20231220 | 172400 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 97 | 20231220 | 172300 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 98 | 20231220 | 172200 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 99 | 20231220 | 172100 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 100 | 20231220 | 172000 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 101 | 20231220 | 171900 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 102 | 20231220 | 171800 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 103 | 20231220 | 171700 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 104 | 20231220 | 171600 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 105 | 20231220 | 171500 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 106 | 20231220 | 171400 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 107 | 20231220 | 171300 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 108 | 20231220 | 171200 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 109 | 20231220 | 171100 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 110 | 20231220 | 171000 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 111 | 20231220 | 170900 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 112 | 20231220 | 170800 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 113 | 20231220 | 170700 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 114 | 20231220 | 170600 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 115 | 20231220 | 170500 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 116 | 20231220 | 170400 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 117 | 20231220 | 170300 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 118 | 20231220 | 170200 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 119 | 20231220 | 170100 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 120 | 20231220 | 170000 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 121 | 20231220 | 165900 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 122 | 20231220 | 165800 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 4901 |
| 123 | 20231220 | 165700 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 124 | 20231220 | 165600 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 125 | 20231220 | 165500 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 126 | 20231220 | 165400 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 127 | 20231220 | 165300 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 128 | 20231220 | 165200 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 129 | 20231220 | 165100 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 130 | 20231220 | 165000 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 131 | 20231220 | 164900 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 132 | 20231220 | 164800 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 133 | 20231220 | 164700 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 134 | 20231220 | 164600 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 135 | 20231220 | 164500 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 136 | 20231220 | 164400 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 137 | 20231220 | 164300 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 138 | 20231220 | 164200 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 139 | 20231220 | 164100 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 140 | 20231220 | 164000 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 141 | 20231220 | 163900 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 142 | 20231220 | 163800 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 143 | 20231220 | 163700 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 144 | 20231220 | 163600 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 145 | 20231220 | 163500 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 146 | 20231220 | 163400 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 147 | 20231220 | 163300 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 148 | 20231220 | 163200 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 149 | 20231220 | 163100 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 150 | 20231220 | 163000 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 151 | 20231220 | 162900 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 152 | 20231220 | 162800 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 4901 |
| 153 | 20231220 | 162700 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 154 | 20231220 | 162600 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 155 | 20231220 | 162500 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 156 | 20231220 | 162400 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 157 | 20231220 | 162300 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 158 | 20231220 | 162200 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 159 | 20231220 | 162100 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 160 | 20231220 | 162000 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 161 | 20231220 | 161900 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 162 | 20231220 | 161800 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 163 | 20231220 | 161700 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 164 | 20231220 | 161600 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 165 | 20231220 | 161500 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 166 | 20231220 | 161400 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 167 | 20231220 | 161300 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 168 | 20231220 | 161200 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 169 | 20231220 | 161100 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 170 | 20231220 | 161000 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 171 | 20231220 | 160900 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 172 | 20231220 | 160800 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 173 | 20231220 | 160700 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 174 | 20231220 | 160600 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 175 | 20231220 | 160500 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 176 | 20231220 | 160400 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 177 | 20231220 | 160300 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 178 | 20231220 | 160200 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 179 | 20231220 | 160100 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 180 | 20231220 | 160000 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 181 | 20231220 | 155900 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 182 | 20231220 | 155800 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 4901 |
| 183 | 20231220 | 155700 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 184 | 20231220 | 155600 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 185 | 20231220 | 155500 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 186 | 20231220 | 155400 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 187 | 20231220 | 155300 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 188 | 20231220 | 155200 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 189 | 20231220 | 155100 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 190 | 20231220 | 155000 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 191 | 20231220 | 154900 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 192 | 20231220 | 154800 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 193 | 20231220 | 154700 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 194 | 20231220 | 154600 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 195 | 20231220 | 154500 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 196 | 20231220 | 154400 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 197 | 20231220 | 154300 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 198 | 20231220 | 154200 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 199 | 20231220 | 154100 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 200 | 20231220 | 154000 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 201 | 20231220 | 153900 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 202 | 20231220 | 153800 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 203 | 20231220 | 153700 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 204 | 20231220 | 153600 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 205 | 20231220 | 153500 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 206 | 20231220 | 153400 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 207 | 20231220 | 153300 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 208 | 20231220 | 153200 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 209 | 20231220 | 153100 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 0 |
| 210 | 20231220 | 153000 | 2521470850 | 4570 | 4570 | 4570 | 4570 | 4901 |
| 211 | 20231220 | 152900 | 2499073280 | 4575 | 4575 | 4575 | 4575 | 0 |
| 212 | 20231220 | 152800 | 2499073280 | 4575 | 4575 | 4575 | 4575 | 0 |
| 213 | 20231220 | 152700 | 2499073280 | 4575 | 4575 | 4575 | 4575 | 0 |
| 214 | 20231220 | 152600 | 2499073280 | 4575 | 4575 | 4575 | 4575 | 0 |
| 215 | 20231220 | 152500 | 2499073280 | 4575 | 4575 | 4575 | 4575 | 0 |
| 216 | 20231220 | 152400 | 2499073280 | 4575 | 4575 | 4575 | 4575 | 0 |
| 217 | 20231220 | 152300 | 2499073280 | 4575 | 4575 | 4575 | 4575 | 0 |
| 218 | 20231220 | 152200 | 2499073280 | 4575 | 4575 | 4575 | 4575 | 0 |
| 219 | 20231220 | 152100 | 2499073280 | 4575 | 4575 | 4575 | 4575 | 0 |
| 220 | 20231220 | 152000 | 2499073280 | 4575 | 4575 | 4575 | 4575 | 0 |
| 221 | 20231220 | 151900 | 2499073280 | 4575 | 4570 | 4575 | 4565 | 2278 |
| 222 | 20231220 | 151800 | 2488666340 | 4570 | 4570 | 4575 | 4570 | 162 |
| 223 | 20231220 | 151700 | 2487925990 | 4580 | 4570 | 4580 | 4570 | 1806 |
| 224 | 20231220 | 151600 | 2479672060 | 4565 | 4565 | 4570 | 4565 | 2622 |
| 225 | 20231220 | 151500 | 2467702485 | 4565 | 4570 | 4570 | 4565 | 130 |
| 226 | 20231220 | 151400 | 2467109030 | 4570 | 4570 | 4570 | 4565 | 4 |
| 227 | 20231220 | 151300 | 2467090755 | 4565 | 4565 | 4565 | 4565 | 100 |
| 228 | 20231220 | 151200 | 2466634255 | 4565 | 4565 | 4565 | 4565 | 85 |
| 229 | 20231220 | 151100 | 2466246230 | 4565 | 4570 | 4570 | 4565 | 3665 |
| 230 | 20231220 | 151000 | 2449515350 | 4570 | 4570 | 4570 | 4570 | 1055 |
| 231 | 20231220 | 150900 | 2444694000 | 4580 | 4565 | 4580 | 4565 | 1613 |
| 232 | 20231220 | 150800 | 2437330280 | 4565 | 4580 | 4580 | 4565 | 654 |
| 233 | 20231220 | 150700 | 2434344710 | 4565 | 4570 | 4575 | 4565 | 10722 |
| 234 | 20231220 | 150600 | 2385388745 | 4565 | 4575 | 4575 | 4565 | 1060 |
| 235 | 20231220 | 150500 | 2380549230 | 4575 | 4575 | 4575 | 4575 | 36 |
| 236 | 20231220 | 150400 | 2380384530 | 4575 | 4580 | 4580 | 4565 | 7984 |
| 237 | 20231220 | 150300 | 2343874985 | 4580 | 4580 | 4580 | 4580 | 96 |
| 238 | 20231220 | 150200 | 2343435305 | 4580 | 4580 | 4580 | 4580 | 40 |
| 239 | 20231220 | 150100 | 2343252105 | 4580 | 4575 | 4580 | 4575 | 71 |
| 240 | 20231220 | 150000 | 2342927225 | 4580 | 4580 | 4580 | 4580 | 509 |
| 241 | 20231220 | 145900 | 2340596005 | 4585 | 4585 | 4585 | 4580 | 9 |
| 242 | 20231220 | 145800 | 2340554750 | 4580 | 4590 | 4590 | 4580 | 50 |
| 243 | 20231220 | 145700 | 2340325690 | 4590 | 4580 | 4590 | 4575 | 277 |
| 244 | 20231220 | 145600 | 2339058265 | 4580 | 4580 | 4580 | 4575 | 47 |
| 245 | 20231220 | 145500 | 2338843105 | 4580 | 4580 | 4585 | 4575 | 1818 |
| 246 | 20231220 | 145400 | 2330520445 | 4585 | 4585 | 4590 | 4580 | 2080 |
| 247 | 20231220 | 145300 | 2320983855 | 4590 | 4590 | 4590 | 4585 | 776 |
| 248 | 20231220 | 145200 | 2317425260 | 4590 | 4590 | 4590 | 4585 | 424 |
| 249 | 20231220 | 145100 | 2315481105 | 4590 | 4590 | 4590 | 4590 | 1264 |
| 250 | 20231220 | 145000 | 2309679345 | 4590 | 4585 | 4590 | 4585 | 2040 |
| 251 | 20231220 | 144900 | 2300325805 | 4585 | 4580 | 4585 | 4580 | 1214 |
| 252 | 20231220 | 144800 | 2294765675 | 4580 | 4580 | 4580 | 4575 | 85 |
| 253 | 20231220 | 144700 | 2294376680 | 4580 | 4580 | 4580 | 4580 | 30 |
| 254 | 20231220 | 144600 | 2294239280 | 4580 | 4585 | 4585 | 4580 | 35 |
| 255 | 20231220 | 144500 | 2294078975 | 4585 | 4585 | 4585 | 4580 | 20 |
| 256 | 20231220 | 144400 | 2293987350 | 4575 | 4580 | 4585 | 4575 | 1083 |
| 257 | 20231220 | 144300 | 2289032585 | 4580 | 4580 | 4580 | 4580 | 4 |
| 258 | 20231220 | 144200 | 2289014265 | 4575 | 4575 | 4575 | 4575 | 61 |
| 259 | 20231220 | 144100 | 2288735190 | 4585 | 4585 | 4585 | 4585 | 1 |
| 260 | 20231220 | 144000 | 2288730605 | 4585 | 4585 | 4585 | 4585 | 2 |
| 261 | 20231220 | 143900 | 2288721435 | 4585 | 4585 | 4585 | 4585 | 4 |
| 262 | 20231220 | 143800 | 2288703095 | 4575 | 4585 | 4585 | 4575 | 69 |
| 263 | 20231220 | 143700 | 2288387335 | 4585 | 4580 | 4585 | 4580 | 379 |
| 264 | 20231220 | 143600 | 2286651510 | 4580 | 4585 | 4585 | 4580 | 61 |
| 265 | 20231220 | 143500 | 2286372125 | 4580 | 4580 | 4580 | 4580 | 0 |
| 266 | 20231220 | 143400 | 2286372125 | 4580 | 4580 | 4580 | 4580 | 220 |
| 267 | 20231220 | 143300 | 2285364525 | 4570 | 4570 | 4570 | 4570 | 60 |
| 268 | 20231220 | 143200 | 2285090325 | 4575 | 4580 | 4580 | 4575 | 1001 |
| 269 | 20231220 | 143100 | 2280505750 | 4570 | 4570 | 4570 | 4565 | 1260 |
| 270 | 20231220 | 143000 | 2274749890 | 4565 | 4565 | 4570 | 4565 | 63 |
| 271 | 20231220 | 142900 | 2274462290 | 4565 | 4570 | 4570 | 4565 | 932 |
| 272 | 20231220 | 142800 | 2270203055 | 4575 | 4575 | 4575 | 4570 | 250 |
| 273 | 20231220 | 142700 | 2269059775 | 4575 | 4570 | 4575 | 4570 | 552 |
| 274 | 20231220 | 142600 | 2266536580 | 4570 | 4570 | 4570 | 4570 | 1000 |
| 275 | 20231220 | 142500 | 2261966580 | 4570 | 4570 | 4570 | 4570 | 200 |
| 276 | 20231220 | 142400 | 2261052580 | 4570 | 4580 | 4580 | 4570 | 62 |
| 277 | 20231220 | 142300 | 2260769220 | 4570 | 4570 | 4570 | 4570 | 50 |
| 278 | 20231220 | 142200 | 2260540720 | 4570 | 4570 | 4570 | 4570 | 3035 |
| 279 | 20231220 | 142100 | 2246670770 | 4575 | 4575 | 4575 | 4575 | 162 |
| 280 | 20231220 | 142000 | 2245929620 | 4575 | 4575 | 4575 | 4575 | 12 |
| 281 | 20231220 | 141900 | 2245874720 | 4570 | 4570 | 4575 | 4570 | 239 |
| 282 | 20231220 | 141800 | 2244782480 | 4575 | 4585 | 4585 | 4575 | 4 |
| 283 | 20231220 | 141700 | 2244764160 | 4580 | 4585 | 4585 | 4580 | 147 |
| 284 | 20231220 | 141600 | 2244090420 | 4565 | 4565 | 4565 | 4565 | 1 |
| 285 | 20231220 | 141500 | 2244085855 | 4565 | 4565 | 4565 | 4565 | 31 |
| 286 | 20231220 | 141400 | 2243944340 | 4565 | 4575 | 4575 | 4565 | 527 |
| 287 | 20231220 | 141300 | 2241535950 | 4575 | 4580 | 4580 | 4575 | 3 |
| 288 | 20231220 | 141200 | 2241522220 | 4585 | 4585 | 4585 | 4585 | 1 |
| 289 | 20231220 | 141100 | 2241517635 | 4565 | 4565 | 4565 | 4565 | 121 |
| 290 | 20231220 | 141000 | 2240965270 | 4585 | 4585 | 4585 | 4585 | 2 |
| 291 | 20231220 | 140900 | 2240956100 | 4585 | 4585 | 4585 | 4585 | 0 |
| 292 | 20231220 | 140800 | 2240956100 | 4585 | 4585 | 4585 | 4585 | 12 |
| 293 | 20231220 | 140700 | 2240901080 | 4585 | 4585 | 4585 | 4585 | 782 |
| 294 | 20231220 | 140600 | 2237315610 | 4565 | 4565 | 4565 | 4565 | 500 |
| 295 | 20231220 | 140500 | 2235033110 | 4565 | 4565 | 4565 | 4565 | 309 |
| 296 | 20231220 | 140400 | 2233622525 | 4585 | 4585 | 4585 | 4585 | 1 |
| 297 | 20231220 | 140300 | 2233617940 | 4565 | 4565 | 4565 | 4565 | 701 |
| 298 | 20231220 | 140200 | 2230417875 | 4565 | 4580 | 4580 | 4565 | 924 |
| 299 | 20231220 | 140100 | 2226195190 | 4580 | 4570 | 4580 | 4570 | 424 |
| 300 | 20231220 | 140000 | 2224254110 | 4580 | 4570 | 4580 | 4565 | 1472 |
| 301 | 20231220 | 135900 | 2217516750 | 4570 | 4570 | 4570 | 4570 | 1 |
| 302 | 20231220 | 135800 | 2217512180 | 4570 | 4570 | 4570 | 4570 | 672 |
| 303 | 20231220 | 135700 | 2214441140 | 4570 | 4570 | 4570 | 4570 | 1350 |
| 304 | 20231220 | 135600 | 2208271640 | 4570 | 4570 | 4570 | 4570 | 57 |
| 305 | 20231220 | 135500 | 2208011150 | 4570 | 4570 | 4570 | 4570 | 373 |
| 306 | 20231220 | 135400 | 2206306540 | 4570 | 4570 | 4570 | 4570 | 1 |
| 307 | 20231220 | 135300 | 2206301970 | 4565 | 4575 | 4575 | 4565 | 5467 |
| 308 | 20231220 | 135200 | 2181337950 | 4580 | 4580 | 4580 | 4580 | 2 |
| 309 | 20231220 | 135100 | 2181328790 | 4580 | 4580 | 4580 | 4580 | 0 |
| 310 | 20231220 | 135000 | 2181328790 | 4580 | 4580 | 4580 | 4580 | 1001 |
| 311 | 20231220 | 134900 | 2176744210 | 4570 | 4570 | 4570 | 4570 | 451 |
| 312 | 20231220 | 134800 | 2174683140 | 4575 | 4590 | 4590 | 4575 | 522 |
| 313 | 20231220 | 134700 | 2172294975 | 4570 | 4570 | 4570 | 4570 | 0 |
| 314 | 20231220 | 134600 | 2172294975 | 4570 | 4590 | 4590 | 4570 | 1752 |
| 315 | 20231220 | 134500 | 2164287005 | 4575 | 4575 | 4575 | 4575 | 301 |
| 316 | 20231220 | 134400 | 2162909930 | 4590 | 4590 | 4590 | 4575 | 256 |
| 317 | 20231220 | 134300 | 2161735485 | 4575 | 4575 | 4575 | 4575 | 74 |
| 318 | 20231220 | 134200 | 2161396935 | 4575 | 4590 | 4590 | 4575 | 503 |
| 319 | 20231220 | 134100 | 2159095680 | 4570 | 4570 | 4570 | 4570 | 0 |
| 320 | 20231220 | 134000 | 2159095680 | 4570 | 4570 | 4570 | 4570 | 0 |
| 321 | 20231220 | 133900 | 2159095680 | 4570 | 4570 | 4570 | 4570 | 0 |
| 322 | 20231220 | 133800 | 2159095680 | 4570 | 4575 | 4575 | 4570 | 101 |
| 323 | 20231220 | 133700 | 2158633855 | 4570 | 4580 | 4580 | 4570 | 100 |
| 324 | 20231220 | 133600 | 2158176830 | 4570 | 4570 | 4570 | 4570 | 9 |
| 325 | 20231220 | 133500 | 2158135700 | 4570 | 4595 | 4595 | 4570 | 665 |
| 326 | 20231220 | 133400 | 2155080225 | 4595 | 4595 | 4595 | 4570 | 3 |
| 327 | 20231220 | 133300 | 2155066465 | 4595 | 4580 | 4595 | 4565 | 2183 |
| 328 | 20231220 | 133200 | 2145082385 | 4585 | 4590 | 4595 | 4585 | 184 |
| 329 | 20231220 | 133100 | 2144238635 | 4590 | 4590 | 4590 | 4590 | 458 |
| 330 | 20231220 | 133000 | 2142136415 | 4590 | 4600 | 4600 | 4590 | 710 |
| 331 | 20231220 | 132900 | 2138872505 | 4590 | 4600 | 4600 | 4590 | 477 |
| 332 | 20231220 | 132800 | 2136678560 | 4595 | 4585 | 4600 | 4585 | 1552 |
| 333 | 20231220 | 132700 | 2129552935 | 4585 | 4580 | 4585 | 4580 | 313 |
| 334 | 20231220 | 132600 | 2128119125 | 4580 | 4570 | 4580 | 4570 | 993 |
| 335 | 20231220 | 132500 | 2123576150 | 4570 | 4570 | 4575 | 4570 | 225 |
| 336 | 20231220 | 132400 | 2122547840 | 4570 | 4575 | 4575 | 4570 | 1778 |
| 337 | 20231220 | 132300 | 2114420085 | 4575 | 4570 | 4575 | 4570 | 109 |
| 338 | 20231220 | 132200 | 2113921950 | 4570 | 4570 | 4570 | 4565 | 337 |
| 339 | 20231220 | 132100 | 2112382540 | 4570 | 4570 | 4570 | 4570 | 736 |
| 340 | 20231220 | 132000 | 2109019020 | 4575 | 4575 | 4575 | 4575 | 1 |
| 341 | 20231220 | 131900 | 2109014445 | 4570 | 4570 | 4570 | 4570 | 100 |
| 342 | 20231220 | 131800 | 2108557445 | 4570 | 4575 | 4575 | 4570 | 209 |
| 343 | 20231220 | 131700 | 2107602265 | 4575 | 4570 | 4575 | 4570 | 99 |
| 344 | 20231220 | 131600 | 2107149830 | 4570 | 4575 | 4575 | 4570 | 19 |
| 345 | 20231220 | 131500 | 2107062995 | 4575 | 4565 | 4575 | 4565 | 197 |
| 346 | 20231220 | 131400 | 2106163225 | 4570 | 4570 | 4570 | 4570 | 23 |
| 347 | 20231220 | 131300 | 2106058115 | 4570 | 4560 | 4570 | 4560 | 100 |
| 348 | 20231220 | 131200 | 2105601915 | 4570 | 4570 | 4570 | 4565 | 1181 |
| 349 | 20231220 | 131100 | 2100210635 | 4570 | 4570 | 4570 | 4570 | 1348 |
| 350 | 20231220 | 131000 | 2094050275 | 4570 | 4575 | 4575 | 4570 | 2 |
| 351 | 20231220 | 130900 | 2094041130 | 4575 | 4570 | 4575 | 4570 | 501 |
| 352 | 20231220 | 130800 | 2091751305 | 4570 | 4585 | 4585 | 4570 | 186 |
| 353 | 20231220 | 130700 | 2090900350 | 4575 | 4575 | 4575 | 4570 | 539 |
| 354 | 20231220 | 130600 | 2088434430 | 4585 | 4585 | 4585 | 4585 | 51 |
| 355 | 20231220 | 130500 | 2088200595 | 4585 | 4580 | 4585 | 4580 | 1018 |
| 356 | 20231220 | 130400 | 2083538110 | 4580 | 4580 | 4580 | 4580 | 67 |
| 357 | 20231220 | 130300 | 2083231250 | 4580 | 4575 | 4580 | 4575 | 36 |
| 358 | 20231220 | 130200 | 2083066545 | 4575 | 4580 | 4580 | 4565 | 103 |
| 359 | 20231220 | 130100 | 2082595320 | 4580 | 4565 | 4580 | 4565 | 340 |
| 360 | 20231220 | 130000 | 2081042920 | 4565 | 4560 | 4565 | 4560 | 3178 |
| 361 | 20231220 | 125900 | 2066537275 | 4560 | 4565 | 4570 | 4555 | 3659 |
| 362 | 20231220 | 125800 | 2049852345 | 4565 | 4575 | 4575 | 4565 | 166 |
| 363 | 20231220 | 125700 | 2049094255 | 4575 | 4565 | 4575 | 4555 | 10113 |
| 364 | 20231220 | 125600 | 2002975915 | 4575 | 4575 | 4575 | 4575 | 510 |
| 365 | 20231220 | 125500 | 2000642665 | 4580 | 4575 | 4580 | 4570 | 3951 |
| 366 | 20231220 | 125400 | 1982576510 | 4575 | 4585 | 4585 | 4575 | 202 |
| 367 | 20231220 | 125300 | 1981652350 | 4575 | 4585 | 4585 | 4575 | 83 |
| 368 | 20231220 | 125200 | 1981272400 | 4580 | 4590 | 4590 | 4580 | 471 |
| 369 | 20231220 | 125100 | 1979114610 | 4590 | 4590 | 4590 | 4590 | 150 |
| 370 | 20231220 | 125000 | 1978426110 | 4590 | 4590 | 4590 | 4590 | 543 |
| 371 | 20231220 | 124900 | 1975933740 | 4590 | 4590 | 4590 | 4580 | 1143 |
| 372 | 20231220 | 124800 | 1970697370 | 4570 | 4590 | 4590 | 4570 | 165 |
| 373 | 20231220 | 124700 | 1969942980 | 4570 | 4595 | 4595 | 4570 | 162 |
| 374 | 20231220 | 124600 | 1969201370 | 4595 | 4595 | 4595 | 4595 | 2 |
| 375 | 20231220 | 124500 | 1969192180 | 4570 | 4570 | 4570 | 4565 | 1337 |
| 376 | 20231220 | 124400 | 1963082990 | 4565 | 4570 | 4570 | 4565 | 1219 |
| 377 | 20231220 | 124300 | 1957512165 | 4570 | 4565 | 4570 | 4560 | 2109 |
| 378 | 20231220 | 124200 | 1947884875 | 4565 | 4570 | 4570 | 4565 | 1447 |
| 379 | 20231220 | 124100 | 1941279300 | 4565 | 4570 | 4570 | 4565 | 181 |
| 380 | 20231220 | 124000 | 1940453025 | 4570 | 4570 | 4570 | 4570 | 1320 |
| 381 | 20231220 | 123900 | 1934420625 | 4570 | 4570 | 4570 | 4565 | 671 |
| 382 | 20231220 | 123800 | 1931356905 | 4570 | 4570 | 4570 | 4565 | 239 |
| 383 | 20231220 | 123700 | 1930265275 | 4570 | 4565 | 4570 | 4565 | 258 |
| 384 | 20231220 | 123600 | 1929087450 | 4570 | 4570 | 4570 | 4555 | 3259 |
| 385 | 20231220 | 123500 | 1914215415 | 4565 | 4585 | 4585 | 4565 | 4532 |
| 386 | 20231220 | 123400 | 1893486130 | 4580 | 4590 | 4590 | 4580 | 506 |
| 387 | 20231220 | 123300 | 1891168220 | 4585 | 4585 | 4585 | 4580 | 882 |
| 388 | 20231220 | 123200 | 1887128455 | 4590 | 4590 | 4590 | 4580 | 3093 |
| 389 | 20231220 | 123100 | 1872956155 | 4585 | 4585 | 4585 | 4580 | 1627 |
| 390 | 20231220 | 123000 | 1865496430 | 4590 | 4590 | 4590 | 4585 | 3161 |
| 391 | 20231220 | 122900 | 1851003105 | 4590 | 4590 | 4590 | 4590 | 546 |
| 392 | 20231220 | 122800 | 1848496965 | 4585 | 4595 | 4595 | 4585 | 3662 |
| 393 | 20231220 | 122700 | 1831683245 | 4595 | 4590 | 4595 | 4590 | 217 |
| 394 | 20231220 | 122600 | 1830687080 | 4590 | 4595 | 4595 | 4590 | 1190 |
| 395 | 20231220 | 122500 | 1825224290 | 4595 | 4590 | 4595 | 4590 | 1933 |
| 396 | 20231220 | 122400 | 1816346030 | 4595 | 4590 | 4595 | 4590 | 475 |
| 397 | 20231220 | 122300 | 1814165705 | 4585 | 4590 | 4590 | 4585 | 870 |
| 398 | 20231220 | 122200 | 1810173890 | 4595 | 4590 | 4595 | 4590 | 870 |
| 399 | 20231220 | 122100 | 1806180015 | 4595 | 4595 | 4595 | 4590 | 235 |
| 400 | 20231220 | 122000 | 1805100740 | 4595 | 4600 | 4600 | 4595 | 562 |
| 401 | 20231220 | 121900 | 1802517650 | 4600 | 4595 | 4600 | 4595 | 602 |
| 402 | 20231220 | 121800 | 1799748455 | 4595 | 4605 | 4605 | 4595 | 184 |
| 403 | 20231220 | 121700 | 1798902915 | 4605 | 4605 | 4605 | 4595 | 14109 |
| 404 | 20231220 | 121600 | 1733988205 | 4610 | 4615 | 4615 | 4610 | 1596 |
| 405 | 20231220 | 121500 | 1726622810 | 4615 | 4620 | 4620 | 4615 | 32 |
| 406 | 20231220 | 121400 | 1726474995 | 4620 | 4620 | 4620 | 4620 | 6 |
| 407 | 20231220 | 121300 | 1726447275 | 4610 | 4610 | 4610 | 4610 | 400 |
| 408 | 20231220 | 121200 | 1724603275 | 4605 | 4605 | 4610 | 4605 | 2350 |
| 409 | 20231220 | 121100 | 1713776275 | 4605 | 4620 | 4620 | 4605 | 5363 |
| 410 | 20231220 | 121000 | 1689038435 | 4625 | 4625 | 4625 | 4625 | 16 |
| 411 | 20231220 | 120900 | 1688964435 | 4615 | 4615 | 4615 | 4615 | 0 |
| 412 | 20231220 | 120800 | 1688964435 | 4615 | 4615 | 4615 | 4615 | 779 |
| 413 | 20231220 | 120700 | 1685369350 | 4615 | 4615 | 4615 | 4615 | 550 |
| 414 | 20231220 | 120600 | 1682831100 | 4615 | 4615 | 4615 | 4615 | 27 |
| 415 | 20231220 | 120500 | 1682706495 | 4615 | 4615 | 4615 | 4615 | 50 |
| 416 | 20231220 | 120400 | 1682475745 | 4615 | 4610 | 4615 | 4610 | 2064 |
| 417 | 20231220 | 120300 | 1672960385 | 4610 | 4620 | 4620 | 4610 | 3513 |
| 418 | 20231220 | 120200 | 1656762500 | 4615 | 4615 | 4615 | 4615 | 0 |
| 419 | 20231220 | 120100 | 1656762500 | 4615 | 4615 | 4620 | 4615 | 1724 |
| 420 | 20231220 | 120000 | 1648804635 | 4615 | 4625 | 4625 | 4615 | 10708 |
| 421 | 20231220 | 115900 | 1599351090 | 4625 | 4630 | 4630 | 4625 | 1558 |
| 422 | 20231220 | 115800 | 1592143980 | 4630 | 4630 | 4630 | 4630 | 13 |
| 423 | 20231220 | 115700 | 1592083790 | 4630 | 4625 | 4630 | 4625 | 396 |
| 424 | 20231220 | 115600 | 1590251890 | 4625 | 4625 | 4625 | 4625 | 222 |
| 425 | 20231220 | 115500 | 1589225140 | 4625 | 4625 | 4625 | 4625 | 551 |
| 426 | 20231220 | 115400 | 1586676765 | 4625 | 4625 | 4625 | 4620 | 1179 |
| 427 | 20231220 | 115300 | 1581229610 | 4625 | 4625 | 4625 | 4625 | 1362 |
| 428 | 20231220 | 115200 | 1574930360 | 4630 | 4625 | 4630 | 4625 | 365 |
| 429 | 20231220 | 115100 | 1573242210 | 4625 | 4630 | 4630 | 4625 | 195 |
| 430 | 20231220 | 115000 | 1572339880 | 4630 | 4630 | 4630 | 4630 | 61 |
| 431 | 20231220 | 114900 | 1572057450 | 4630 | 4630 | 4630 | 4630 | 895 |
| 432 | 20231220 | 114800 | 1567913600 | 4625 | 4625 | 4625 | 4625 | 0 |
| 433 | 20231220 | 114700 | 1567913600 | 4625 | 4625 | 4625 | 4620 | 216 |
| 434 | 20231220 | 114600 | 1566915150 | 4625 | 4630 | 4630 | 4625 | 2649 |
| 435 | 20231220 | 114500 | 1554663420 | 4630 | 4625 | 4630 | 4625 | 613 |
| 436 | 20231220 | 114400 | 1551828245 | 4630 | 4635 | 4635 | 4630 | 548 |
| 437 | 20231220 | 114300 | 1549290995 | 4630 | 4630 | 4630 | 4630 | 922 |
| 438 | 20231220 | 114200 | 1545022135 | 4630 | 4635 | 4635 | 4630 | 102 |
| 439 | 20231220 | 114100 | 1544549870 | 4635 | 4635 | 4635 | 4635 | 164 |
| 440 | 20231220 | 114000 | 1543789730 | 4635 | 4635 | 4635 | 4635 | 2 |
| 441 | 20231220 | 113900 | 1543780460 | 4630 | 4635 | 4635 | 4630 | 530 |
| 442 | 20231220 | 113800 | 1541324250 | 4635 | 4635 | 4635 | 4635 | 0 |
| 443 | 20231220 | 113700 | 1541324250 | 4635 | 4635 | 4635 | 4635 | 0 |
| 444 | 20231220 | 113600 | 1541324250 | 4635 | 4635 | 4635 | 4635 | 545 |
| 445 | 20231220 | 113500 | 1538798175 | 4635 | 4635 | 4635 | 4635 | 1366 |
| 446 | 20231220 | 113400 | 1532466765 | 4635 | 4635 | 4635 | 4635 | 0 |
| 447 | 20231220 | 113300 | 1532466765 | 4635 | 4635 | 4635 | 4635 | 2 |
| 448 | 20231220 | 113200 | 1532457495 | 4635 | 4640 | 4645 | 4635 | 1370 |
| 449 | 20231220 | 113100 | 1526100225 | 4645 | 4640 | 4645 | 4640 | 1475 |
| 450 | 20231220 | 113000 | 1519256170 | 4645 | 4645 | 4645 | 4645 | 0 |
| 451 | 20231220 | 112900 | 1519256170 | 4645 | 4645 | 4645 | 4645 | 0 |
| 452 | 20231220 | 112800 | 1519256170 | 4645 | 4645 | 4645 | 4645 | 6 |
| 453 | 20231220 | 112700 | 1519228300 | 4645 | 4640 | 4645 | 4640 | 30 |
| 454 | 20231220 | 112600 | 1519088955 | 4645 | 4650 | 4650 | 4645 | 723 |
| 455 | 20231220 | 112500 | 1515730370 | 4650 | 4650 | 4650 | 4650 | 872 |
| 456 | 20231220 | 112400 | 1511675570 | 4650 | 4650 | 4650 | 4650 | 0 |
| 457 | 20231220 | 112300 | 1511675570 | 4650 | 4650 | 4650 | 4650 | 5 |
| 458 | 20231220 | 112200 | 1511652320 | 4650 | 4650 | 4650 | 4650 | 279 |
| 459 | 20231220 | 112100 | 1510354970 | 4650 | 4645 | 4650 | 4645 | 11 |
| 460 | 20231220 | 112000 | 1510303825 | 4650 | 4640 | 4650 | 4640 | 4650 |
| 461 | 20231220 | 111900 | 1488694310 | 4640 | 4640 | 4640 | 4640 | 480 |
| 462 | 20231220 | 111800 | 1486467110 | 4640 | 4645 | 4645 | 4640 | 36 |
| 463 | 20231220 | 111700 | 1486299915 | 4645 | 4640 | 4645 | 4640 | 2100 |
| 464 | 20231220 | 111600 | 1476549630 | 4635 | 4635 | 4635 | 4635 | 0 |
| 465 | 20231220 | 111500 | 1476549630 | 4635 | 4635 | 4635 | 4635 | 501 |
| 466 | 20231220 | 111400 | 1474227495 | 4635 | 4635 | 4635 | 4635 | 20 |
| 467 | 20231220 | 111300 | 1474134795 | 4635 | 4635 | 4635 | 4635 | 20 |
| 468 | 20231220 | 111200 | 1474042095 | 4635 | 4635 | 4635 | 4635 | 0 |
| 469 | 20231220 | 111100 | 1474042095 | 4635 | 4630 | 4635 | 4630 | 691 |
| 470 | 20231220 | 111000 | 1470839540 | 4630 | 4635 | 4635 | 4630 | 16 |
| 471 | 20231220 | 110900 | 1470765455 | 4635 | 4620 | 4635 | 4620 | 2 |
| 472 | 20231220 | 110800 | 1470756200 | 4620 | 4620 | 4620 | 4620 | 1 |
| 473 | 20231220 | 110700 | 1470751580 | 4620 | 4625 | 4625 | 4620 | 509 |
| 474 | 20231220 | 110600 | 1468399995 | 4630 | 4630 | 4630 | 4625 | 3792 |
| 475 | 20231220 | 110500 | 1450858410 | 4635 | 4630 | 4635 | 4630 | 200 |
| 476 | 20231220 | 110400 | 1449932405 | 4630 | 4635 | 4635 | 4630 | 138 |
| 477 | 20231220 | 110300 | 1449293440 | 4635 | 4635 | 4635 | 4635 | 1 |
| 478 | 20231220 | 110200 | 1449288805 | 4635 | 4635 | 4635 | 4635 | 222 |
| 479 | 20231220 | 110100 | 1448259835 | 4640 | 4640 | 4640 | 4640 | 8 |
| 480 | 20231220 | 110000 | 1448222715 | 4640 | 4640 | 4640 | 4640 | 57 |
| 481 | 20231220 | 105900 | 1447958235 | 4635 | 4635 | 4635 | 4635 | 3 |
| 482 | 20231220 | 105800 | 1447944330 | 4635 | 4635 | 4635 | 4635 | 130 |
| 483 | 20231220 | 105700 | 1447341780 | 4640 | 4640 | 4640 | 4640 | 150 |
| 484 | 20231220 | 105600 | 1446645780 | 4640 | 4640 | 4640 | 4640 | 504 |
| 485 | 20231220 | 105500 | 1444307220 | 4640 | 4635 | 4640 | 4635 | 18 |
| 486 | 20231220 | 105400 | 1444223785 | 4635 | 4630 | 4635 | 4630 | 179 |
| 487 | 20231220 | 105300 | 1443394950 | 4630 | 4630 | 4630 | 4630 | 940 |
| 488 | 20231220 | 105200 | 1439042750 | 4630 | 4630 | 4630 | 4630 | 0 |
| 489 | 20231220 | 105100 | 1439042750 | 4630 | 4630 | 4630 | 4630 | 1002 |
| 490 | 20231220 | 105000 | 1434403490 | 4635 | 4635 | 4635 | 4635 | 11 |
| 491 | 20231220 | 104900 | 1434352505 | 4640 | 4635 | 4640 | 4635 | 298 |
| 492 | 20231220 | 104800 | 1432970775 | 4635 | 4635 | 4635 | 4635 | 500 |
| 493 | 20231220 | 104700 | 1430653275 | 4635 | 4635 | 4635 | 4635 | 307 |
| 494 | 20231220 | 104600 | 1429230330 | 4635 | 4635 | 4635 | 4635 | 0 |
| 495 | 20231220 | 104500 | 1429230330 | 4635 | 4635 | 4635 | 4635 | 30 |
| 496 | 20231220 | 104400 | 1429091280 | 4635 | 4635 | 4640 | 4635 | 120 |
| 497 | 20231220 | 104300 | 1428535030 | 4630 | 4630 | 4630 | 4630 | 7 |
| 498 | 20231220 | 104200 | 1428502620 | 4635 | 4635 | 4635 | 4635 | 0 |
| 499 | 20231220 | 104100 | 1428502620 | 4635 | 4630 | 4635 | 4630 | 14 |
| 500 | 20231220 | 104000 | 1428437775 | 4640 | 4635 | 4640 | 4635 | 1726 |
| 501 | 20231220 | 103900 | 1420431985 | 4635 | 4635 | 4635 | 4635 | 1 |
| 502 | 20231220 | 103800 | 1420427350 | 4630 | 4630 | 4630 | 4630 | 350 |
| 503 | 20231220 | 103700 | 1418806850 | 4630 | 4630 | 4630 | 4630 | 24 |
| 504 | 20231220 | 103600 | 1418695730 | 4630 | 4630 | 4630 | 4630 | 529 |
| 505 | 20231220 | 103500 | 1416246460 | 4630 | 4630 | 4630 | 4630 | 914 |
| 506 | 20231220 | 103400 | 1412014640 | 4630 | 4630 | 4630 | 4630 | 70 |
| 507 | 20231220 | 103300 | 1411690540 | 4625 | 4625 | 4625 | 4625 | 0 |
| 508 | 20231220 | 103200 | 1411690540 | 4625 | 4625 | 4625 | 4625 | 0 |
| 509 | 20231220 | 103100 | 1411690540 | 4625 | 4625 | 4625 | 4625 | 433 |
| 510 | 20231220 | 103000 | 1409687915 | 4625 | 4625 | 4625 | 4625 | 7 |
| 511 | 20231220 | 102900 | 1409655540 | 4620 | 4620 | 4620 | 4620 | 251 |
| 512 | 20231220 | 102800 | 1408495920 | 4615 | 4615 | 4615 | 4615 | 0 |
| 513 | 20231220 | 102700 | 1408495920 | 4615 | 4615 | 4615 | 4615 | 280 |
| 514 | 20231220 | 102600 | 1407203720 | 4615 | 4615 | 4615 | 4615 | 100 |
| 515 | 20231220 | 102500 | 1406742220 | 4620 | 4620 | 4620 | 4620 | 107 |
| 516 | 20231220 | 102400 | 1406247880 | 4620 | 4620 | 4625 | 4620 | 3198 |
| 517 | 20231220 | 102300 | 1391472995 | 4620 | 4625 | 4625 | 4620 | 51 |
| 518 | 20231220 | 102200 | 1391237320 | 4625 | 4635 | 4635 | 4620 | 72 |
| 519 | 20231220 | 102100 | 1390904645 | 4620 | 4630 | 4630 | 4620 | 10290 |
| 520 | 20231220 | 102000 | 1343351795 | 4630 | 4635 | 4635 | 4630 | 161 |
| 521 | 20231220 | 101900 | 1342606360 | 4630 | 4630 | 4630 | 4630 | 0 |
| 522 | 20231220 | 101800 | 1342606360 | 4630 | 4630 | 4630 | 4625 | 4752 |
| 523 | 20231220 | 101700 | 1320610385 | 4635 | 4640 | 4640 | 4630 | 897 |
| 524 | 20231220 | 101600 | 1316452995 | 4630 | 4635 | 4635 | 4630 | 1727 |
| 525 | 20231220 | 101500 | 1308456850 | 4635 | 4635 | 4635 | 4635 | 1095 |
| 526 | 20231220 | 101400 | 1303381525 | 4635 | 4635 | 4635 | 4635 | 634 |
| 527 | 20231220 | 101300 | 1300442935 | 4635 | 4640 | 4640 | 4635 | 2109 |
| 528 | 20231220 | 101200 | 1290662475 | 4640 | 4640 | 4640 | 4640 | 1000 |
| 529 | 20231220 | 101100 | 1286022475 | 4640 | 4645 | 4645 | 4640 | 575 |
| 530 | 20231220 | 101000 | 1283354420 | 4645 | 4640 | 4645 | 4640 | 323 |
| 531 | 20231220 | 100900 | 1281855650 | 4640 | 4645 | 4645 | 4640 | 738 |
| 532 | 20231220 | 100800 | 1278429830 | 4640 | 4640 | 4645 | 4640 | 1177 |
| 533 | 20231220 | 100700 | 1272962740 | 4640 | 4640 | 4640 | 4635 | 1033 |
| 534 | 20231220 | 100600 | 1268173120 | 4640 | 4635 | 4640 | 4635 | 401 |
| 535 | 20231220 | 100500 | 1266312780 | 4640 | 4635 | 4640 | 4635 | 56 |
| 536 | 20231220 | 100400 | 1266053215 | 4640 | 4640 | 4640 | 4640 | 1 |
| 537 | 20231220 | 100300 | 1266048575 | 4640 | 4635 | 4640 | 4635 | 967 |
| 538 | 20231220 | 100200 | 1261566525 | 4630 | 4630 | 4630 | 4630 | 10 |
| 539 | 20231220 | 100100 | 1261520225 | 4630 | 4630 | 4630 | 4630 | 60 |
| 540 | 20231220 | 100000 | 1261242425 | 4640 | 4640 | 4640 | 4630 | 801 |
| 541 | 20231220 | 095900 | 1257531725 | 4640 | 4640 | 4640 | 4640 | 21 |
| 542 | 20231220 | 095800 | 1257434285 | 4645 | 4630 | 4645 | 4625 | 203 |
| 543 | 20231220 | 095700 | 1256494575 | 4630 | 4635 | 4635 | 4630 | 1429 |
| 544 | 20231220 | 095600 | 1249875955 | 4635 | 4635 | 4635 | 4635 | 135 |
| 545 | 20231220 | 095500 | 1249250230 | 4635 | 4645 | 4645 | 4635 | 176 |
| 546 | 20231220 | 095400 | 1248432720 | 4645 | 4625 | 4645 | 4620 | 123 |
| 547 | 20231220 | 095300 | 1247864430 | 4620 | 4650 | 4650 | 4620 | 2511 |
| 548 | 20231220 | 095200 | 1236256090 | 4650 | 4630 | 4650 | 4625 | 1016 |
| 549 | 20231220 | 095100 | 1231556280 | 4640 | 4625 | 4640 | 4625 | 220 |
| 550 | 20231220 | 095000 | 1230538475 | 4625 | 4635 | 4635 | 4625 | 2743 |
| 551 | 20231220 | 094900 | 1217836605 | 4635 | 4650 | 4650 | 4635 | 635 |
| 552 | 20231220 | 094800 | 1214885850 | 4650 | 4660 | 4665 | 4650 | 4290 |
| 553 | 20231220 | 094700 | 1194910560 | 4665 | 4655 | 4670 | 4655 | 3568 |
| 554 | 20231220 | 094600 | 1178286110 | 4650 | 4620 | 4650 | 4620 | 77322 |
| 555 | 20231220 | 094500 | 819833925 | 4630 | 4630 | 4635 | 4630 | 335 |
| 556 | 20231220 | 094400 | 818282125 | 4635 | 4620 | 4635 | 4620 | 1061 |
| 557 | 20231220 | 094300 | 813365305 | 4620 | 4635 | 4635 | 4620 | 1047 |
| 558 | 20231220 | 094200 | 808517860 | 4635 | 4620 | 4635 | 4620 | 1632 |
| 559 | 20231220 | 094100 | 800955025 | 4615 | 4615 | 4615 | 4615 | 160 |
| 560 | 20231220 | 094000 | 800216625 | 4610 | 4620 | 4620 | 4610 | 10767 |
| 561 | 20231220 | 093900 | 750538430 | 4620 | 4620 | 4620 | 4620 | 51 |
| 562 | 20231220 | 093800 | 750302810 | 4625 | 4625 | 4625 | 4625 | 330 |
| 563 | 20231220 | 093700 | 748776560 | 4625 | 4615 | 4625 | 4615 | 655 |
| 564 | 20231220 | 093600 | 745749685 | 4620 | 4620 | 4620 | 4615 | 2904 |
| 565 | 20231220 | 093500 | 732345130 | 4620 | 4610 | 4625 | 4610 | 520 |
| 566 | 20231220 | 093400 | 729944730 | 4615 | 4625 | 4625 | 4615 | 6413 |
| 567 | 20231220 | 093300 | 700319855 | 4625 | 4630 | 4630 | 4625 | 23 |
| 568 | 20231220 | 093200 | 700213475 | 4630 | 4630 | 4630 | 4625 | 536 |
| 569 | 20231220 | 093100 | 697733820 | 4630 | 4625 | 4630 | 4625 | 400 |
| 570 | 20231220 | 093000 | 695883815 | 4625 | 4625 | 4625 | 4625 | 227 |
| 571 | 20231220 | 092900 | 694833940 | 4625 | 4630 | 4630 | 4625 | 126 |
| 572 | 20231220 | 092800 | 694251185 | 4630 | 4620 | 4630 | 4620 | 500 |
| 573 | 20231220 | 092700 | 691939630 | 4615 | 4620 | 4625 | 4615 | 895 |
| 574 | 20231220 | 092600 | 687805790 | 4620 | 4635 | 4635 | 4620 | 2916 |
| 575 | 20231220 | 092500 | 674321270 | 4640 | 4640 | 4645 | 4635 | 3611 |
| 576 | 20231220 | 092400 | 657567370 | 4645 | 4640 | 4645 | 4640 | 1495 |
| 577 | 20231220 | 092300 | 650630015 | 4640 | 4625 | 4640 | 4625 | 705 |
| 578 | 20231220 | 092200 | 647361525 | 4625 | 4625 | 4625 | 4620 | 3653 |
| 579 | 20231220 | 092100 | 630466550 | 4625 | 4625 | 4625 | 4620 | 2923 |
| 580 | 20231220 | 092000 | 616956605 | 4625 | 4630 | 4630 | 4620 | 1157 |
| 581 | 20231220 | 091900 | 611604055 | 4630 | 4620 | 4630 | 4620 | 2003 |
| 582 | 20231220 | 091800 | 602348275 | 4630 | 4615 | 4630 | 4615 | 642 |
| 583 | 20231220 | 091700 | 599381805 | 4620 | 4615 | 4625 | 4615 | 4508 |
| 584 | 20231220 | 091600 | 578554335 | 4615 | 4620 | 4630 | 4610 | 322 |
| 585 | 20231220 | 091500 | 577064505 | 4635 | 4640 | 4640 | 4600 | 8351 |
| 586 | 20231220 | 091400 | 538452850 | 4640 | 4640 | 4640 | 4640 | 563 |
| 587 | 20231220 | 091300 | 535840530 | 4640 | 4655 | 4655 | 4640 | 4079 |
| 588 | 20231220 | 091200 | 516895125 | 4655 | 4655 | 4655 | 4645 | 6493 |
| 589 | 20231220 | 091100 | 486685085 | 4660 | 4660 | 4660 | 4660 | 695 |
| 590 | 20231220 | 091000 | 483446385 | 4660 | 4655 | 4660 | 4650 | 2696 |
| 591 | 20231220 | 090900 | 470886820 | 4655 | 4655 | 4660 | 4650 | 4278 |
| 592 | 20231220 | 090800 | 450972135 | 4660 | 4670 | 4670 | 4660 | 1870 |
| 593 | 20231220 | 090700 | 442256815 | 4670 | 4670 | 4680 | 4660 | 3345 |
| 594 | 20231220 | 090600 | 426642390 | 4670 | 4700 | 4700 | 4670 | 7170 |
| 595 | 20231220 | 090500 | 393042645 | 4695 | 4695 | 4710 | 4685 | 18770 |
| 596 | 20231220 | 090400 | 304857410 | 4690 | 4650 | 4700 | 4650 | 20430 |
| 597 | 20231220 | 090300 | 209340650 | 4650 | 4670 | 4675 | 4645 | 8056 |
| 598 | 20231220 | 090200 | 171818825 | 4670 | 4640 | 4675 | 4640 | 17228 |
| 599 | 20231220 | 090100 | 91600560 | 4640 | 4630 | 4655 | 4630 | 6815 |
| 600 | 20231220 | 090000 | 59938140 | 4630 | 4630 | 4650 | 4630 | 12934 |