30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 191500 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 53924 |
| 3 | 20231218 | 191400 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 4 | 20231218 | 191300 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 5 | 20231218 | 191200 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 6 | 20231218 | 191100 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 7 | 20231218 | 191000 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 8 | 20231218 | 190900 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 9 | 20231218 | 190800 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 10 | 20231218 | 190700 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 11 | 20231218 | 190600 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 12 | 20231218 | 190500 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 13 | 20231218 | 190400 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 14 | 20231218 | 190300 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 15 | 20231218 | 190200 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 16 | 20231218 | 190100 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 17 | 20231218 | 190000 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 18 | 20231218 | 185900 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 19 | 20231218 | 185800 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 20 | 20231218 | 185700 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 21 | 20231218 | 185600 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 22 | 20231218 | 185500 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 23 | 20231218 | 185400 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 24 | 20231218 | 185300 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 25 | 20231218 | 185200 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 26 | 20231218 | 185100 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 27 | 20231218 | 185000 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 28 | 20231218 | 184900 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 29 | 20231218 | 184800 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 30 | 20231218 | 184700 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 31 | 20231218 | 184600 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 32 | 20231218 | 184500 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 53924 |
| 33 | 20231218 | 184400 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 34 | 20231218 | 184300 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 35 | 20231218 | 184200 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 36 | 20231218 | 184100 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 37 | 20231218 | 184000 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 38 | 20231218 | 183900 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 39 | 20231218 | 183800 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 40 | 20231218 | 183700 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 41 | 20231218 | 183600 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 42 | 20231218 | 183500 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 43 | 20231218 | 183400 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 44 | 20231218 | 183300 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 45 | 20231218 | 183200 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 46 | 20231218 | 183100 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 47 | 20231218 | 183000 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 48 | 20231218 | 182900 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 49 | 20231218 | 182800 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 50 | 20231218 | 182700 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 51 | 20231218 | 182600 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 52 | 20231218 | 182500 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 53 | 20231218 | 182400 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 54 | 20231218 | 182300 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 55 | 20231218 | 182200 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 56 | 20231218 | 182100 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 57 | 20231218 | 182000 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 58 | 20231218 | 181900 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 59 | 20231218 | 181800 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 60 | 20231218 | 181700 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 61 | 20231218 | 181600 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 62 | 20231218 | 181500 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 53924 |
| 63 | 20231218 | 181400 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 64 | 20231218 | 181300 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 65 | 20231218 | 181200 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 66 | 20231218 | 181100 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 67 | 20231218 | 181000 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 68 | 20231218 | 180900 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 69 | 20231218 | 180800 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 70 | 20231218 | 180700 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 71 | 20231218 | 180600 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 72 | 20231218 | 180500 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 73 | 20231218 | 180400 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 74 | 20231218 | 180300 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 75 | 20231218 | 180200 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 76 | 20231218 | 180100 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 77 | 20231218 | 180000 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 78 | 20231218 | 175900 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 79 | 20231218 | 175800 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 80 | 20231218 | 175700 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 81 | 20231218 | 175600 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 82 | 20231218 | 175500 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 83 | 20231218 | 175400 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 84 | 20231218 | 175300 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 85 | 20231218 | 175200 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 86 | 20231218 | 175100 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 87 | 20231218 | 175000 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 88 | 20231218 | 174900 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 89 | 20231218 | 174800 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 90 | 20231218 | 174700 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 91 | 20231218 | 174600 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 92 | 20231218 | 174500 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 53924 |
| 93 | 20231218 | 174400 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 94 | 20231218 | 174300 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 95 | 20231218 | 174200 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 96 | 20231218 | 174100 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 97 | 20231218 | 174000 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 98 | 20231218 | 173900 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 99 | 20231218 | 173800 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 100 | 20231218 | 173700 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 101 | 20231218 | 173600 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 102 | 20231218 | 173500 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 103 | 20231218 | 173400 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 104 | 20231218 | 173300 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 105 | 20231218 | 173200 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 106 | 20231218 | 173100 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 107 | 20231218 | 173000 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 108 | 20231218 | 172900 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 109 | 20231218 | 172800 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 110 | 20231218 | 172700 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 111 | 20231218 | 172600 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 112 | 20231218 | 172500 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 113 | 20231218 | 172400 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 114 | 20231218 | 172300 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 115 | 20231218 | 172200 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 116 | 20231218 | 172100 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 117 | 20231218 | 172000 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 118 | 20231218 | 171900 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 119 | 20231218 | 171800 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 120 | 20231218 | 171700 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 121 | 20231218 | 171600 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 122 | 20231218 | 171500 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 53924 |
| 123 | 20231218 | 171400 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 124 | 20231218 | 171300 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 125 | 20231218 | 171200 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 126 | 20231218 | 171100 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 127 | 20231218 | 171000 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 128 | 20231218 | 170900 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 129 | 20231218 | 170800 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 130 | 20231218 | 170700 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 131 | 20231218 | 170600 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 132 | 20231218 | 170500 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 133 | 20231218 | 170400 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 134 | 20231218 | 170300 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 135 | 20231218 | 170200 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 136 | 20231218 | 170100 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 137 | 20231218 | 170000 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 138 | 20231218 | 165900 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 139 | 20231218 | 165800 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 140 | 20231218 | 165700 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 141 | 20231218 | 165600 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 142 | 20231218 | 165500 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 143 | 20231218 | 165400 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 144 | 20231218 | 165300 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 145 | 20231218 | 165200 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 146 | 20231218 | 165100 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 147 | 20231218 | 165000 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 148 | 20231218 | 164900 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 149 | 20231218 | 164800 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 150 | 20231218 | 164700 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 151 | 20231218 | 164600 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 152 | 20231218 | 164500 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 53924 |
| 153 | 20231218 | 164400 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 154 | 20231218 | 164300 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 155 | 20231218 | 164200 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 156 | 20231218 | 164100 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 157 | 20231218 | 164000 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 158 | 20231218 | 163900 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 159 | 20231218 | 163800 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 160 | 20231218 | 163700 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 161 | 20231218 | 163600 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 162 | 20231218 | 163500 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 163 | 20231218 | 163400 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 164 | 20231218 | 163300 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 165 | 20231218 | 163200 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 166 | 20231218 | 163100 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 167 | 20231218 | 163000 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 168 | 20231218 | 162900 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 169 | 20231218 | 162800 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 170 | 20231218 | 162700 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 171 | 20231218 | 162600 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 172 | 20231218 | 162500 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 173 | 20231218 | 162400 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 174 | 20231218 | 162300 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 175 | 20231218 | 162200 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 176 | 20231218 | 162100 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 177 | 20231218 | 162000 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 178 | 20231218 | 161900 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 179 | 20231218 | 161800 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 180 | 20231218 | 161700 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 181 | 20231218 | 161600 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 182 | 20231218 | 161500 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 53924 |
| 183 | 20231218 | 161400 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 184 | 20231218 | 161300 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 185 | 20231218 | 161200 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 186 | 20231218 | 161100 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 187 | 20231218 | 161000 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 188 | 20231218 | 160900 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 189 | 20231218 | 160800 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 190 | 20231218 | 160700 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 191 | 20231218 | 160600 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 192 | 20231218 | 160500 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 193 | 20231218 | 160400 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 194 | 20231218 | 160300 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 195 | 20231218 | 160200 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 196 | 20231218 | 160100 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 197 | 20231218 | 160000 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 198 | 20231218 | 155900 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 199 | 20231218 | 155800 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 200 | 20231218 | 155700 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 201 | 20231218 | 155600 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 202 | 20231218 | 155500 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 203 | 20231218 | 155400 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 204 | 20231218 | 155300 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 205 | 20231218 | 155200 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 206 | 20231218 | 155100 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 207 | 20231218 | 155000 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 208 | 20231218 | 154900 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 209 | 20231218 | 154800 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 210 | 20231218 | 154700 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 211 | 20231218 | 154600 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 212 | 20231218 | 154500 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 53924 |
| 213 | 20231218 | 154400 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 214 | 20231218 | 154300 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 215 | 20231218 | 154200 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 216 | 20231218 | 154100 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 217 | 20231218 | 154000 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 218 | 20231218 | 153900 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 219 | 20231218 | 153800 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 220 | 20231218 | 153700 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 221 | 20231218 | 153600 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 222 | 20231218 | 153500 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 223 | 20231218 | 153400 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 224 | 20231218 | 153300 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 225 | 20231218 | 153200 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 226 | 20231218 | 153100 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 0 |
| 227 | 20231218 | 153000 | 2381500598 | 1408 | 1408 | 1408 | 1408 | 53924 |
| 228 | 20231218 | 152900 | 2305575606 | 1409 | 1409 | 1409 | 1409 | 0 |
| 229 | 20231218 | 152800 | 2305575606 | 1409 | 1409 | 1409 | 1409 | 0 |
| 230 | 20231218 | 152700 | 2305575606 | 1409 | 1409 | 1409 | 1409 | 0 |
| 231 | 20231218 | 152600 | 2305575606 | 1409 | 1409 | 1409 | 1409 | 0 |
| 232 | 20231218 | 152500 | 2305575606 | 1409 | 1409 | 1409 | 1409 | 0 |
| 233 | 20231218 | 152400 | 2305575606 | 1409 | 1409 | 1409 | 1409 | 0 |
| 234 | 20231218 | 152300 | 2305575606 | 1409 | 1409 | 1409 | 1409 | 0 |
| 235 | 20231218 | 152200 | 2305575606 | 1409 | 1409 | 1409 | 1409 | 0 |
| 236 | 20231218 | 152100 | 2305575606 | 1409 | 1409 | 1409 | 1409 | 0 |
| 237 | 20231218 | 152000 | 2305575606 | 1409 | 1409 | 1409 | 1409 | 0 |
| 238 | 20231218 | 151900 | 2305575606 | 1409 | 1397 | 1415 | 1388 | 66158 |
| 239 | 20231218 | 151800 | 2212406619 | 1398 | 1398 | 1398 | 1392 | 1243 |
| 240 | 20231218 | 151700 | 2210674107 | 1399 | 1398 | 1399 | 1398 | 2079 |
| 241 | 20231218 | 151600 | 2207767640 | 1398 | 1396 | 1398 | 1396 | 2188 |
| 242 | 20231218 | 151500 | 2204713042 | 1396 | 1396 | 1396 | 1396 | 100 |
| 243 | 20231218 | 151400 | 2204573442 | 1396 | 1396 | 1396 | 1383 | 2740 |
| 244 | 20231218 | 151300 | 2200777118 | 1398 | 1396 | 1416 | 1391 | 31544 |
| 245 | 20231218 | 151200 | 2156368749 | 1418 | 1377 | 1419 | 1377 | 60044 |
| 246 | 20231218 | 151100 | 2072226218 | 1375 | 1375 | 1375 | 1375 | 105 |
| 247 | 20231218 | 151000 | 2072081843 | 1379 | 1372 | 1379 | 1372 | 3128 |
| 248 | 20231218 | 150900 | 2067787187 | 1372 | 1374 | 1374 | 1372 | 8798 |
| 249 | 20231218 | 150800 | 2055709256 | 1373 | 1378 | 1378 | 1373 | 2148 |
| 250 | 20231218 | 150700 | 2052757013 | 1380 | 1381 | 1383 | 1380 | 2905 |
| 251 | 20231218 | 150600 | 2048748008 | 1384 | 1378 | 1384 | 1378 | 7380 |
| 252 | 20231218 | 150500 | 2038564605 | 1379 | 1371 | 1380 | 1371 | 2242 |
| 253 | 20231218 | 150400 | 2035478402 | 1371 | 1385 | 1385 | 1371 | 5214 |
| 254 | 20231218 | 150300 | 2028294143 | 1385 | 1388 | 1388 | 1385 | 1020 |
| 255 | 20231218 | 150200 | 2026878443 | 1391 | 1390 | 1391 | 1390 | 1020 |
| 256 | 20231218 | 150100 | 2025460623 | 1390 | 1389 | 1391 | 1389 | 7743 |
| 257 | 20231218 | 150000 | 2014697536 | 1389 | 1390 | 1390 | 1389 | 19 |
| 258 | 20231218 | 145900 | 2014671140 | 1380 | 1390 | 1392 | 1380 | 7923 |
| 259 | 20231218 | 145800 | 2003680437 | 1392 | 1390 | 1394 | 1389 | 146 |
| 260 | 20231218 | 145700 | 2003477484 | 1391 | 1390 | 1394 | 1389 | 1136 |
| 261 | 20231218 | 145600 | 2001899292 | 1390 | 1395 | 1395 | 1390 | 527 |
| 262 | 20231218 | 145500 | 2001166227 | 1396 | 1396 | 1397 | 1392 | 3313 |
| 263 | 20231218 | 145400 | 1996551782 | 1396 | 1399 | 1399 | 1396 | 285 |
| 264 | 20231218 | 145300 | 1996153818 | 1399 | 1400 | 1400 | 1396 | 40 |
| 265 | 20231218 | 145200 | 1996097840 | 1400 | 1393 | 1400 | 1393 | 6689 |
| 266 | 20231218 | 145100 | 1986756294 | 1396 | 1411 | 1411 | 1396 | 20986 |
| 267 | 20231218 | 145000 | 1957375044 | 1403 | 1412 | 1412 | 1403 | 3510 |
| 268 | 20231218 | 144900 | 1952447889 | 1413 | 1406 | 1415 | 1406 | 750 |
| 269 | 20231218 | 144800 | 1951388434 | 1406 | 1409 | 1410 | 1406 | 3067 |
| 270 | 20231218 | 144700 | 1947074414 | 1414 | 1417 | 1417 | 1410 | 2501 |
| 271 | 20231218 | 144600 | 1943547330 | 1417 | 1417 | 1417 | 1417 | 2 |
| 272 | 20231218 | 144500 | 1943544496 | 1417 | 1417 | 1417 | 1417 | 12 |
| 273 | 20231218 | 144400 | 1943527492 | 1417 | 1417 | 1417 | 1417 | 9 |
| 274 | 20231218 | 144300 | 1943514739 | 1417 | 1412 | 1417 | 1412 | 2022 |
| 275 | 20231218 | 144200 | 1940659670 | 1412 | 1412 | 1412 | 1408 | 76 |
| 276 | 20231218 | 144100 | 1940552362 | 1410 | 1418 | 1419 | 1410 | 4565 |
| 277 | 20231218 | 144000 | 1934103309 | 1414 | 1419 | 1420 | 1414 | 2052 |
| 278 | 20231218 | 143900 | 1931191686 | 1419 | 1419 | 1419 | 1415 | 2070 |
| 279 | 20231218 | 143800 | 1928262516 | 1418 | 1418 | 1418 | 1418 | 2000 |
| 280 | 20231218 | 143700 | 1925426516 | 1420 | 1418 | 1420 | 1417 | 12684 |
| 281 | 20231218 | 143600 | 1907435659 | 1418 | 1417 | 1418 | 1414 | 1170 |
| 282 | 20231218 | 143500 | 1905777992 | 1415 | 1416 | 1416 | 1415 | 301 |
| 283 | 20231218 | 143400 | 1905352076 | 1412 | 1412 | 1416 | 1412 | 1916 |
| 284 | 20231218 | 143300 | 1902646284 | 1410 | 1410 | 1410 | 1410 | 7000 |
| 285 | 20231218 | 143200 | 1892776284 | 1410 | 1418 | 1418 | 1410 | 6953 |
| 286 | 20231218 | 143100 | 1882972419 | 1411 | 1414 | 1414 | 1411 | 8756 |
| 287 | 20231218 | 143000 | 1870617164 | 1415 | 1420 | 1421 | 1415 | 4138 |
| 288 | 20231218 | 142900 | 1864753098 | 1422 | 1409 | 1423 | 1409 | 21590 |
| 289 | 20231218 | 142800 | 1834120302 | 1410 | 1410 | 1410 | 1408 | 1062 |
| 290 | 20231218 | 142700 | 1832623726 | 1415 | 1409 | 1418 | 1409 | 6670 |
| 291 | 20231218 | 142600 | 1823184461 | 1409 | 1419 | 1420 | 1408 | 9391 |
| 292 | 20231218 | 142500 | 1809897307 | 1417 | 1398 | 1418 | 1396 | 17385 |
| 293 | 20231218 | 142400 | 1785424336 | 1406 | 1403 | 1406 | 1400 | 7833 |
| 294 | 20231218 | 142300 | 1774434615 | 1388 | 1397 | 1406 | 1388 | 3153 |
| 295 | 20231218 | 142200 | 1770024885 | 1406 | 1397 | 1407 | 1397 | 7696 |
| 296 | 20231218 | 142100 | 1759223278 | 1398 | 1393 | 1398 | 1393 | 163 |
| 297 | 20231218 | 142000 | 1758996184 | 1393 | 1392 | 1393 | 1389 | 2834 |
| 298 | 20231218 | 141900 | 1755057989 | 1393 | 1395 | 1395 | 1393 | 1072 |
| 299 | 20231218 | 141800 | 1753564599 | 1397 | 1400 | 1402 | 1397 | 8604 |
| 300 | 20231218 | 141700 | 1741522042 | 1401 | 1403 | 1403 | 1401 | 3794 |
| 301 | 20231218 | 141600 | 1736204160 | 1407 | 1400 | 1407 | 1400 | 2329 |
| 302 | 20231218 | 141500 | 1732933274 | 1403 | 1404 | 1404 | 1399 | 563 |
| 303 | 20231218 | 141400 | 1732144435 | 1405 | 1405 | 1405 | 1404 | 1270 |
| 304 | 20231218 | 141300 | 1730360086 | 1408 | 1402 | 1408 | 1400 | 3211 |
| 305 | 20231218 | 141200 | 1725857843 | 1410 | 1418 | 1418 | 1410 | 11163 |
| 306 | 20231218 | 141100 | 1710099731 | 1414 | 1412 | 1422 | 1410 | 12017 |
| 307 | 20231218 | 141000 | 1693059327 | 1418 | 1406 | 1420 | 1402 | 19387 |
| 308 | 20231218 | 140900 | 1665676185 | 1406 | 1390 | 1406 | 1390 | 25069 |
| 309 | 20231218 | 140800 | 1630634518 | 1390 | 1390 | 1390 | 1389 | 55 |
| 310 | 20231218 | 140700 | 1630558083 | 1393 | 1390 | 1393 | 1388 | 1165 |
| 311 | 20231218 | 140600 | 1628940618 | 1392 | 1392 | 1393 | 1388 | 6724 |
| 312 | 20231218 | 140500 | 1619580689 | 1392 | 1391 | 1392 | 1391 | 15 |
| 313 | 20231218 | 140400 | 1619559819 | 1391 | 1392 | 1392 | 1389 | 33 |
| 314 | 20231218 | 140300 | 1619513950 | 1392 | 1391 | 1393 | 1391 | 343 |
| 315 | 20231218 | 140200 | 1619036775 | 1391 | 1392 | 1393 | 1391 | 3340 |
| 316 | 20231218 | 140100 | 1614390417 | 1392 | 1386 | 1392 | 1386 | 6907 |
| 317 | 20231218 | 140000 | 1604802752 | 1386 | 1387 | 1387 | 1386 | 162 |
| 318 | 20231218 | 135900 | 1604578060 | 1387 | 1385 | 1387 | 1385 | 3213 |
| 319 | 20231218 | 135800 | 1600127709 | 1384 | 1384 | 1384 | 1384 | 1002 |
| 320 | 20231218 | 135700 | 1598740941 | 1382 | 1382 | 1382 | 1381 | 71 |
| 321 | 20231218 | 135600 | 1598642820 | 1389 | 1377 | 1390 | 1377 | 11452 |
| 322 | 20231218 | 135500 | 1582790193 | 1377 | 1382 | 1382 | 1377 | 102 |
| 323 | 20231218 | 135400 | 1582649729 | 1382 | 1382 | 1382 | 1382 | 1 |
| 324 | 20231218 | 135300 | 1582648347 | 1382 | 1382 | 1382 | 1382 | 1464 |
| 325 | 20231218 | 135200 | 1580625099 | 1380 | 1376 | 1380 | 1376 | 4055 |
| 326 | 20231218 | 135100 | 1575036646 | 1375 | 1372 | 1377 | 1372 | 2906 |
| 327 | 20231218 | 135000 | 1571043304 | 1370 | 1370 | 1370 | 1370 | 702 |
| 328 | 20231218 | 134900 | 1570081564 | 1369 | 1370 | 1370 | 1369 | 387 |
| 329 | 20231218 | 134800 | 1569551381 | 1370 | 1371 | 1371 | 1370 | 1602 |
| 330 | 20231218 | 134700 | 1567356039 | 1371 | 1371 | 1371 | 1371 | 516 |
| 331 | 20231218 | 134600 | 1566648603 | 1371 | 1371 | 1371 | 1371 | 1521 |
| 332 | 20231218 | 134500 | 1564563312 | 1373 | 1373 | 1373 | 1373 | 1 |
| 333 | 20231218 | 134400 | 1564561939 | 1370 | 1370 | 1370 | 1370 | 0 |
| 334 | 20231218 | 134300 | 1564561939 | 1370 | 1370 | 1370 | 1370 | 1 |
| 335 | 20231218 | 134200 | 1564560569 | 1370 | 1367 | 1371 | 1366 | 4239 |
| 336 | 20231218 | 134100 | 1558760060 | 1369 | 1369 | 1369 | 1369 | 7 |
| 337 | 20231218 | 134000 | 1558750477 | 1369 | 1369 | 1369 | 1369 | 200 |
| 338 | 20231218 | 133900 | 1558476677 | 1367 | 1367 | 1367 | 1367 | 813 |
| 339 | 20231218 | 133800 | 1557365306 | 1367 | 1367 | 1367 | 1367 | 1100 |
| 340 | 20231218 | 133700 | 1555861606 | 1370 | 1370 | 1370 | 1370 | 362 |
| 341 | 20231218 | 133600 | 1555365666 | 1370 | 1367 | 1371 | 1367 | 650 |
| 342 | 20231218 | 133500 | 1554475239 | 1371 | 1376 | 1376 | 1371 | 5297 |
| 343 | 20231218 | 133400 | 1547209141 | 1376 | 1376 | 1376 | 1376 | 36 |
| 344 | 20231218 | 133300 | 1547159605 | 1377 | 1380 | 1380 | 1373 | 2054 |
| 345 | 20231218 | 133200 | 1544329297 | 1381 | 1382 | 1382 | 1381 | 3360 |
| 346 | 20231218 | 133100 | 1539688850 | 1382 | 1382 | 1383 | 1382 | 2298 |
| 347 | 20231218 | 133000 | 1536512014 | 1382 | 1391 | 1391 | 1382 | 2600 |
| 348 | 20231218 | 132900 | 1532917538 | 1391 | 1390 | 1394 | 1383 | 2541 |
| 349 | 20231218 | 132800 | 1529382689 | 1390 | 1367 | 1390 | 1367 | 25811 |
| 350 | 20231218 | 132700 | 1493799319 | 1366 | 1364 | 1366 | 1364 | 1129 |
| 351 | 20231218 | 132600 | 1492258355 | 1364 | 1363 | 1364 | 1363 | 1001 |
| 352 | 20231218 | 132500 | 1490893991 | 1362 | 1364 | 1364 | 1362 | 578 |
| 353 | 20231218 | 132400 | 1490106601 | 1366 | 1366 | 1366 | 1366 | 156 |
| 354 | 20231218 | 132300 | 1489893505 | 1366 | 1356 | 1366 | 1356 | 15138 |
| 355 | 20231218 | 132200 | 1469312296 | 1355 | 1352 | 1355 | 1352 | 2751 |
| 356 | 20231218 | 132100 | 1465589026 | 1352 | 1351 | 1352 | 1351 | 1001 |
| 357 | 20231218 | 132000 | 1464236674 | 1351 | 1351 | 1351 | 1351 | 0 |
| 358 | 20231218 | 131900 | 1464236674 | 1351 | 1351 | 1351 | 1351 | 0 |
| 359 | 20231218 | 131800 | 1464236674 | 1351 | 1350 | 1351 | 1350 | 1264 |
| 360 | 20231218 | 131700 | 1462530010 | 1351 | 1351 | 1351 | 1351 | 355 |
| 361 | 20231218 | 131600 | 1462050405 | 1351 | 1351 | 1351 | 1351 | 50 |
| 362 | 20231218 | 131500 | 1461982855 | 1351 | 1351 | 1351 | 1351 | 700 |
| 363 | 20231218 | 131400 | 1461037155 | 1352 | 1352 | 1352 | 1352 | 1 |
| 364 | 20231218 | 131300 | 1461035803 | 1352 | 1352 | 1352 | 1352 | 0 |
| 365 | 20231218 | 131200 | 1461035803 | 1352 | 1351 | 1352 | 1351 | 1018 |
| 366 | 20231218 | 131100 | 1459660467 | 1351 | 1351 | 1351 | 1351 | 1180 |
| 367 | 20231218 | 131000 | 1458066287 | 1351 | 1351 | 1351 | 1351 | 11 |
| 368 | 20231218 | 130900 | 1458051426 | 1351 | 1352 | 1352 | 1351 | 3884 |
| 369 | 20231218 | 130800 | 1452804132 | 1352 | 1345 | 1352 | 1345 | 1836 |
| 370 | 20231218 | 130700 | 1450326474 | 1345 | 1348 | 1348 | 1345 | 4506 |
| 371 | 20231218 | 130600 | 1444262050 | 1350 | 1349 | 1350 | 1349 | 5001 |
| 372 | 20231218 | 130500 | 1437510701 | 1350 | 1349 | 1350 | 1349 | 12 |
| 373 | 20231218 | 130400 | 1437494503 | 1349 | 1349 | 1349 | 1349 | 95 |
| 374 | 20231218 | 130300 | 1437366348 | 1349 | 1349 | 1349 | 1349 | 1 |
| 375 | 20231218 | 130200 | 1437364999 | 1348 | 1349 | 1349 | 1348 | 557 |
| 376 | 20231218 | 130100 | 1436614125 | 1349 | 1351 | 1351 | 1349 | 5222 |
| 377 | 20231218 | 130000 | 1429566259 | 1352 | 1351 | 1352 | 1350 | 7768 |
| 378 | 20231218 | 125900 | 1419073598 | 1352 | 1352 | 1352 | 1352 | 1316 |
| 379 | 20231218 | 125800 | 1417294366 | 1356 | 1357 | 1357 | 1356 | 2137 |
| 380 | 20231218 | 125700 | 1414396593 | 1356 | 1358 | 1358 | 1356 | 1825 |
| 381 | 20231218 | 125600 | 1411920515 | 1358 | 1358 | 1358 | 1358 | 120 |
| 382 | 20231218 | 125500 | 1411757555 | 1361 | 1359 | 1361 | 1358 | 3601 |
| 383 | 20231218 | 125400 | 1406866983 | 1359 | 1358 | 1359 | 1358 | 1263 |
| 384 | 20231218 | 125300 | 1405151745 | 1359 | 1360 | 1360 | 1359 | 5131 |
| 385 | 20231218 | 125200 | 1398173616 | 1362 | 1363 | 1363 | 1362 | 4226 |
| 386 | 20231218 | 125100 | 1392417310 | 1363 | 1363 | 1363 | 1363 | 300 |
| 387 | 20231218 | 125000 | 1392008410 | 1365 | 1364 | 1365 | 1364 | 531 |
| 388 | 20231218 | 124900 | 1391283700 | 1363 | 1363 | 1363 | 1363 | 49 |
| 389 | 20231218 | 124800 | 1391216913 | 1363 | 1363 | 1363 | 1362 | 1275 |
| 390 | 20231218 | 124700 | 1389479090 | 1363 | 1359 | 1363 | 1359 | 9593 |
| 391 | 20231218 | 124600 | 1376419404 | 1359 | 1358 | 1360 | 1358 | 752 |
| 392 | 20231218 | 124500 | 1375397419 | 1357 | 1357 | 1357 | 1357 | 225 |
| 393 | 20231218 | 124400 | 1375092094 | 1356 | 1356 | 1356 | 1356 | 19 |
| 394 | 20231218 | 124300 | 1375066330 | 1356 | 1353 | 1356 | 1353 | 1397 |
| 395 | 20231218 | 124200 | 1373173189 | 1353 | 1353 | 1353 | 1353 | 1 |
| 396 | 20231218 | 124100 | 1373171836 | 1353 | 1353 | 1353 | 1353 | 23 |
| 397 | 20231218 | 124000 | 1373140717 | 1353 | 1353 | 1353 | 1353 | 0 |
| 398 | 20231218 | 123900 | 1373140717 | 1353 | 1353 | 1353 | 1353 | 0 |
| 399 | 20231218 | 123800 | 1373140717 | 1353 | 1353 | 1353 | 1353 | 2000 |
| 400 | 20231218 | 123700 | 1370434717 | 1353 | 1353 | 1353 | 1353 | 98 |
| 401 | 20231218 | 123600 | 1370302123 | 1353 | 1353 | 1353 | 1353 | 1 |
| 402 | 20231218 | 123500 | 1370300770 | 1353 | 1353 | 1353 | 1353 | 1 |
| 403 | 20231218 | 123400 | 1370299417 | 1351 | 1353 | 1353 | 1351 | 11 |
| 404 | 20231218 | 123300 | 1370284548 | 1354 | 1351 | 1354 | 1351 | 241 |
| 405 | 20231218 | 123200 | 1369958891 | 1351 | 1354 | 1354 | 1351 | 2333 |
| 406 | 20231218 | 123100 | 1366804770 | 1354 | 1356 | 1356 | 1354 | 11103 |
| 407 | 20231218 | 123000 | 1351761108 | 1356 | 1357 | 1357 | 1356 | 10 |
| 408 | 20231218 | 122900 | 1351747547 | 1357 | 1355 | 1357 | 1350 | 8604 |
| 409 | 20231218 | 122800 | 1340117356 | 1355 | 1352 | 1355 | 1352 | 551 |
| 410 | 20231218 | 122700 | 1339372254 | 1351 | 1346 | 1351 | 1346 | 6527 |
| 411 | 20231218 | 122600 | 1330562749 | 1344 | 1343 | 1344 | 1343 | 612 |
| 412 | 20231218 | 122500 | 1329740832 | 1342 | 1341 | 1342 | 1340 | 10242 |
| 413 | 20231218 | 122400 | 1316013375 | 1341 | 1338 | 1341 | 1338 | 1801 |
| 414 | 20231218 | 122300 | 1313600199 | 1337 | 1336 | 1337 | 1336 | 914 |
| 415 | 20231218 | 122200 | 1312378385 | 1334 | 1332 | 1334 | 1331 | 1882 |
| 416 | 20231218 | 122100 | 1309873171 | 1330 | 1330 | 1330 | 1330 | 0 |
| 417 | 20231218 | 122000 | 1309873171 | 1330 | 1330 | 1330 | 1330 | 0 |
| 418 | 20231218 | 121900 | 1309873171 | 1330 | 1331 | 1331 | 1330 | 4500 |
| 419 | 20231218 | 121800 | 1303885533 | 1331 | 1331 | 1331 | 1331 | 3 |
| 420 | 20231218 | 121700 | 1303881540 | 1331 | 1331 | 1331 | 1331 | 583 |
| 421 | 20231218 | 121600 | 1303105567 | 1331 | 1331 | 1331 | 1331 | 4 |
| 422 | 20231218 | 121500 | 1303100243 | 1330 | 1333 | 1333 | 1330 | 734 |
| 423 | 20231218 | 121400 | 1302123986 | 1333 | 1327 | 1333 | 1327 | 5059 |
| 424 | 20231218 | 121300 | 1295390057 | 1327 | 1327 | 1327 | 1327 | 3179 |
| 425 | 20231218 | 121200 | 1291171524 | 1327 | 1328 | 1328 | 1327 | 801 |
| 426 | 20231218 | 121100 | 1290108596 | 1327 | 1327 | 1327 | 1327 | 182 |
| 427 | 20231218 | 121000 | 1289867082 | 1328 | 1328 | 1328 | 1328 | 201 |
| 428 | 20231218 | 120900 | 1289600154 | 1328 | 1328 | 1328 | 1328 | 9 |
| 429 | 20231218 | 120800 | 1289588202 | 1329 | 1330 | 1330 | 1328 | 3711 |
| 430 | 20231218 | 120700 | 1284654938 | 1331 | 1333 | 1333 | 1331 | 968 |
| 431 | 20231218 | 120600 | 1283366478 | 1335 | 1335 | 1335 | 1335 | 1000 |
| 432 | 20231218 | 120500 | 1282031478 | 1336 | 1336 | 1336 | 1336 | 23 |
| 433 | 20231218 | 120400 | 1282000750 | 1330 | 1330 | 1330 | 1330 | 0 |
| 434 | 20231218 | 120300 | 1282000750 | 1330 | 1335 | 1335 | 1330 | 872 |
| 435 | 20231218 | 120200 | 1280836645 | 1335 | 1335 | 1335 | 1335 | 482 |
| 436 | 20231218 | 120100 | 1280193175 | 1335 | 1331 | 1335 | 1330 | 3007 |
| 437 | 20231218 | 120000 | 1276193230 | 1330 | 1330 | 1330 | 1330 | 0 |
| 438 | 20231218 | 115900 | 1276193230 | 1330 | 1330 | 1330 | 1330 | 0 |
| 439 | 20231218 | 115800 | 1276193230 | 1330 | 1330 | 1330 | 1330 | 1 |
| 440 | 20231218 | 115700 | 1276191900 | 1330 | 1330 | 1330 | 1330 | 90 |
| 441 | 20231218 | 115600 | 1276072200 | 1335 | 1335 | 1335 | 1335 | 3 |
| 442 | 20231218 | 115500 | 1276068195 | 1330 | 1330 | 1330 | 1330 | 88 |
| 443 | 20231218 | 115400 | 1275951155 | 1330 | 1332 | 1332 | 1330 | 180 |
| 444 | 20231218 | 115300 | 1275711397 | 1332 | 1336 | 1336 | 1332 | 22 |
| 445 | 20231218 | 115200 | 1275682009 | 1327 | 1327 | 1327 | 1327 | 20 |
| 446 | 20231218 | 115100 | 1275655469 | 1326 | 1327 | 1327 | 1326 | 2386 |
| 447 | 20231218 | 115000 | 1272490084 | 1327 | 1336 | 1336 | 1327 | 503 |
| 448 | 20231218 | 114900 | 1271819903 | 1336 | 1336 | 1336 | 1336 | 0 |
| 449 | 20231218 | 114800 | 1271819903 | 1336 | 1336 | 1337 | 1336 | 21703 |
| 450 | 20231218 | 114700 | 1242824693 | 1336 | 1326 | 1336 | 1326 | 2619 |
| 451 | 20231218 | 114600 | 1239338578 | 1326 | 1328 | 1328 | 1326 | 3079 |
| 452 | 20231218 | 114500 | 1235254696 | 1328 | 1329 | 1330 | 1328 | 2016 |
| 453 | 20231218 | 114400 | 1232575460 | 1329 | 1330 | 1330 | 1329 | 4417 |
| 454 | 20231218 | 114300 | 1226704767 | 1330 | 1330 | 1330 | 1328 | 7280 |
| 455 | 20231218 | 114200 | 1217031584 | 1330 | 1330 | 1330 | 1330 | 2200 |
| 456 | 20231218 | 114100 | 1214105584 | 1333 | 1333 | 1333 | 1333 | 1215 |
| 457 | 20231218 | 114000 | 1212485989 | 1336 | 1335 | 1336 | 1333 | 1001 |
| 458 | 20231218 | 113900 | 1211150785 | 1335 | 1335 | 1336 | 1335 | 1204 |
| 459 | 20231218 | 113800 | 1209543345 | 1335 | 1332 | 1335 | 1332 | 4401 |
| 460 | 20231218 | 113700 | 1203677692 | 1332 | 1330 | 1332 | 1329 | 1363 |
| 461 | 20231218 | 113600 | 1201865193 | 1330 | 1327 | 1330 | 1326 | 5159 |
| 462 | 20231218 | 113500 | 1195022667 | 1328 | 1330 | 1330 | 1328 | 2001 |
| 463 | 20231218 | 113400 | 1192363344 | 1330 | 1333 | 1333 | 1330 | 3222 |
| 464 | 20231218 | 113300 | 1188077418 | 1330 | 1333 | 1333 | 1330 | 9498 |
| 465 | 20231218 | 113200 | 1175439704 | 1333 | 1336 | 1336 | 1333 | 6991 |
| 466 | 20231218 | 113100 | 1166116799 | 1336 | 1336 | 1336 | 1336 | 1710 |
| 467 | 20231218 | 113000 | 1163832239 | 1336 | 1338 | 1338 | 1336 | 1479 |
| 468 | 20231218 | 112900 | 1161855337 | 1336 | 1336 | 1336 | 1336 | 1197 |
| 469 | 20231218 | 112800 | 1160256145 | 1336 | 1336 | 1336 | 1336 | 2170 |
| 470 | 20231218 | 112700 | 1157357025 | 1336 | 1336 | 1336 | 1336 | 0 |
| 471 | 20231218 | 112600 | 1157357025 | 1336 | 1338 | 1338 | 1336 | 2003 |
| 472 | 20231218 | 112500 | 1154681011 | 1336 | 1338 | 1338 | 1336 | 847 |
| 473 | 20231218 | 112400 | 1153548427 | 1335 | 1338 | 1338 | 1335 | 1001 |
| 474 | 20231218 | 112300 | 1152209092 | 1334 | 1339 | 1340 | 1334 | 5140 |
| 475 | 20231218 | 112200 | 1145330827 | 1339 | 1338 | 1339 | 1334 | 2347 |
| 476 | 20231218 | 112100 | 1142190973 | 1338 | 1338 | 1338 | 1338 | 1 |
| 477 | 20231218 | 112000 | 1142189635 | 1338 | 1334 | 1338 | 1334 | 721 |
| 478 | 20231218 | 111900 | 1141227441 | 1334 | 1338 | 1338 | 1334 | 2040 |
| 479 | 20231218 | 111800 | 1138505157 | 1335 | 1340 | 1341 | 1334 | 13015 |
| 480 | 20231218 | 111700 | 1121113527 | 1345 | 1342 | 1345 | 1339 | 7254 |
| 481 | 20231218 | 111600 | 1111392348 | 1342 | 1342 | 1342 | 1342 | 4910 |
| 482 | 20231218 | 111500 | 1104803128 | 1345 | 1345 | 1345 | 1342 | 7269 |
| 483 | 20231218 | 111400 | 1095036360 | 1345 | 1345 | 1345 | 1345 | 28 |
| 484 | 20231218 | 111300 | 1094998700 | 1345 | 1350 | 1350 | 1345 | 1105 |
| 485 | 20231218 | 111200 | 1093512445 | 1345 | 1345 | 1345 | 1345 | 400 |
| 486 | 20231218 | 111100 | 1092974445 | 1345 | 1345 | 1345 | 1345 | 1225 |
| 487 | 20231218 | 111000 | 1091326820 | 1345 | 1344 | 1345 | 1344 | 6560 |
| 488 | 20231218 | 110900 | 1082510175 | 1351 | 1345 | 1351 | 1344 | 3071 |
| 489 | 20231218 | 110800 | 1078379678 | 1345 | 1347 | 1347 | 1345 | 6234 |
| 490 | 20231218 | 110700 | 1069988705 | 1347 | 1349 | 1352 | 1347 | 2065 |
| 491 | 20231218 | 110600 | 1067204213 | 1349 | 1347 | 1349 | 1347 | 1101 |
| 492 | 20231218 | 110500 | 1065721164 | 1347 | 1352 | 1352 | 1347 | 5479 |
| 493 | 20231218 | 110400 | 1058331502 | 1350 | 1350 | 1350 | 1350 | 656 |
| 494 | 20231218 | 110300 | 1057445902 | 1350 | 1350 | 1350 | 1350 | 0 |
| 495 | 20231218 | 110200 | 1057445902 | 1350 | 1350 | 1350 | 1350 | 6 |
| 496 | 20231218 | 110100 | 1057437802 | 1350 | 1350 | 1350 | 1350 | 1172 |
| 497 | 20231218 | 110000 | 1055855602 | 1350 | 1350 | 1350 | 1350 | 1531 |
| 498 | 20231218 | 105900 | 1053788752 | 1350 | 1351 | 1351 | 1349 | 2020 |
| 499 | 20231218 | 105800 | 1051061752 | 1348 | 1351 | 1352 | 1348 | 8201 |
| 500 | 20231218 | 105700 | 1039995269 | 1352 | 1352 | 1352 | 1352 | 1 |
| 501 | 20231218 | 105600 | 1039993917 | 1351 | 1352 | 1352 | 1351 | 4114 |
| 502 | 20231218 | 105500 | 1034435802 | 1351 | 1352 | 1352 | 1351 | 2500 |
| 503 | 20231218 | 105400 | 1031057100 | 1351 | 1352 | 1352 | 1351 | 14 |
| 504 | 20231218 | 105300 | 1031038185 | 1357 | 1357 | 1357 | 1357 | 0 |
| 505 | 20231218 | 105200 | 1031038185 | 1357 | 1357 | 1357 | 1357 | 1 |
| 506 | 20231218 | 105100 | 1031036828 | 1351 | 1354 | 1358 | 1351 | 2764 |
| 507 | 20231218 | 105000 | 1027302092 | 1352 | 1363 | 1363 | 1352 | 1679 |
| 508 | 20231218 | 104900 | 1025020486 | 1363 | 1363 | 1363 | 1363 | 206 |
| 509 | 20231218 | 104800 | 1024739708 | 1365 | 1365 | 1365 | 1365 | 1470 |
| 510 | 20231218 | 104700 | 1022733158 | 1360 | 1364 | 1365 | 1360 | 2453 |
| 511 | 20231218 | 104600 | 1019388643 | 1366 | 1360 | 1366 | 1360 | 7085 |
| 512 | 20231218 | 104500 | 1009731853 | 1360 | 1353 | 1360 | 1353 | 6110 |
| 513 | 20231218 | 104400 | 1001458023 | 1353 | 1354 | 1354 | 1351 | 1041 |
| 514 | 20231218 | 104300 | 1000050137 | 1353 | 1353 | 1353 | 1353 | 17 |
| 515 | 20231218 | 104200 | 1000027136 | 1360 | 1360 | 1360 | 1360 | 596 |
| 516 | 20231218 | 104100 | 999216576 | 1360 | 1352 | 1360 | 1352 | 2050 |
| 517 | 20231218 | 104000 | 996437826 | 1358 | 1358 | 1358 | 1358 | 218 |
| 518 | 20231218 | 103900 | 996141782 | 1361 | 1361 | 1361 | 1361 | 500 |
| 519 | 20231218 | 103800 | 995461282 | 1359 | 1361 | 1361 | 1359 | 908 |
| 520 | 20231218 | 103700 | 994226441 | 1365 | 1369 | 1369 | 1361 | 43 |
| 521 | 20231218 | 103600 | 994167670 | 1370 | 1367 | 1370 | 1367 | 37692 |
| 522 | 20231218 | 103500 | 942538760 | 1365 | 1360 | 1365 | 1360 | 3002 |
| 523 | 20231218 | 103400 | 938447832 | 1360 | 1360 | 1360 | 1360 | 97 |
| 524 | 20231218 | 103300 | 938315912 | 1358 | 1359 | 1359 | 1358 | 1344 |
| 525 | 20231218 | 103200 | 936490658 | 1359 | 1358 | 1359 | 1358 | 486 |
| 526 | 20231218 | 103100 | 935830663 | 1359 | 1352 | 1359 | 1352 | 1002 |
| 527 | 20231218 | 103000 | 934468952 | 1359 | 1359 | 1359 | 1359 | 1000 |
| 528 | 20231218 | 102900 | 933109952 | 1361 | 1361 | 1361 | 1361 | 0 |
| 529 | 20231218 | 102800 | 933109952 | 1361 | 1360 | 1361 | 1360 | 503 |
| 530 | 20231218 | 102700 | 932425469 | 1361 | 1355 | 1361 | 1355 | 8026 |
| 531 | 20231218 | 102600 | 921542815 | 1354 | 1354 | 1355 | 1354 | 1044 |
| 532 | 20231218 | 102500 | 920129238 | 1354 | 1352 | 1354 | 1351 | 4539 |
| 533 | 20231218 | 102400 | 913993045 | 1354 | 1351 | 1354 | 1351 | 1445 |
| 534 | 20231218 | 102300 | 912040162 | 1351 | 1352 | 1352 | 1351 | 1210 |
| 535 | 20231218 | 102200 | 910404552 | 1352 | 1354 | 1354 | 1349 | 2725 |
| 536 | 20231218 | 102100 | 906725127 | 1354 | 1354 | 1354 | 1348 | 4114 |
| 537 | 20231218 | 102000 | 901167103 | 1355 | 1348 | 1355 | 1348 | 1415 |
| 538 | 20231218 | 101900 | 899258976 | 1348 | 1355 | 1355 | 1348 | 7388 |
| 539 | 20231218 | 101800 | 889285796 | 1355 | 1354 | 1355 | 1354 | 101 |
| 540 | 20231218 | 101700 | 889148958 | 1351 | 1351 | 1355 | 1351 | 1058 |
| 541 | 20231218 | 101600 | 887719556 | 1356 | 1355 | 1356 | 1355 | 7701 |
| 542 | 20231218 | 101500 | 877284700 | 1355 | 1340 | 1355 | 1339 | 7216 |
| 543 | 20231218 | 101400 | 867611191 | 1339 | 1341 | 1342 | 1336 | 8974 |
| 544 | 20231218 | 101300 | 855607260 | 1344 | 1344 | 1344 | 1339 | 15141 |
| 545 | 20231218 | 101200 | 835283998 | 1344 | 1348 | 1349 | 1344 | 12475 |
| 546 | 20231218 | 101100 | 818491270 | 1347 | 1353 | 1353 | 1347 | 8639 |
| 547 | 20231218 | 101000 | 806832277 | 1356 | 1355 | 1356 | 1353 | 602 |
| 548 | 20231218 | 100900 | 806017451 | 1355 | 1352 | 1355 | 1351 | 7830 |
| 549 | 20231218 | 100800 | 795432038 | 1352 | 1356 | 1356 | 1352 | 10275 |
| 550 | 20231218 | 100700 | 781523158 | 1355 | 1355 | 1355 | 1355 | 533 |
| 551 | 20231218 | 100600 | 780800943 | 1354 | 1355 | 1355 | 1353 | 5703 |
| 552 | 20231218 | 100500 | 773080835 | 1356 | 1364 | 1364 | 1356 | 2495 |
| 553 | 20231218 | 100400 | 769684817 | 1364 | 1366 | 1366 | 1364 | 1101 |
| 554 | 20231218 | 100300 | 768181969 | 1366 | 1366 | 1366 | 1366 | 1230 |
| 555 | 20231218 | 100200 | 766501789 | 1366 | 1363 | 1366 | 1363 | 1300 |
| 556 | 20231218 | 100100 | 764728005 | 1363 | 1362 | 1364 | 1362 | 3800 |
| 557 | 20231218 | 100000 | 759548338 | 1360 | 1358 | 1360 | 1358 | 4601 |
| 558 | 20231218 | 095900 | 753296244 | 1358 | 1355 | 1358 | 1354 | 8860 |
| 559 | 20231218 | 095800 | 741273259 | 1355 | 1354 | 1358 | 1354 | 2647 |
| 560 | 20231218 | 095700 | 737683577 | 1358 | 1353 | 1358 | 1351 | 16488 |
| 561 | 20231218 | 095600 | 715381990 | 1353 | 1353 | 1353 | 1352 | 4511 |
| 562 | 20231218 | 095500 | 709278976 | 1353 | 1354 | 1354 | 1353 | 10743 |
| 563 | 20231218 | 095400 | 694739705 | 1354 | 1356 | 1358 | 1354 | 4927 |
| 564 | 20231218 | 095300 | 688060493 | 1356 | 1355 | 1358 | 1354 | 2386 |
| 565 | 20231218 | 095200 | 684825364 | 1358 | 1358 | 1358 | 1358 | 2025 |
| 566 | 20231218 | 095100 | 682075414 | 1353 | 1355 | 1360 | 1353 | 1471 |
| 567 | 20231218 | 095000 | 680078260 | 1353 | 1345 | 1353 | 1345 | 6301 |
| 568 | 20231218 | 094900 | 671564360 | 1343 | 1348 | 1348 | 1343 | 2542 |
| 569 | 20231218 | 094800 | 668141084 | 1347 | 1343 | 1347 | 1343 | 9703 |
| 570 | 20231218 | 094700 | 655085575 | 1343 | 1338 | 1353 | 1331 | 10817 |
| 571 | 20231218 | 094600 | 640611344 | 1338 | 1353 | 1353 | 1330 | 46641 |
| 572 | 20231218 | 094500 | 578023745 | 1358 | 1358 | 1359 | 1353 | 12232 |
| 573 | 20231218 | 094400 | 561438616 | 1359 | 1363 | 1363 | 1357 | 22131 |
| 574 | 20231218 | 094300 | 531341300 | 1368 | 1369 | 1369 | 1368 | 1002 |
| 575 | 20231218 | 094200 | 529970562 | 1363 | 1371 | 1371 | 1363 | 19967 |
| 576 | 20231218 | 094100 | 502650592 | 1377 | 1377 | 1377 | 1371 | 2491 |
| 577 | 20231218 | 094000 | 499233463 | 1371 | 1374 | 1377 | 1371 | 2243 |
| 578 | 20231218 | 093900 | 496156872 | 1377 | 1378 | 1378 | 1373 | 2489 |
| 579 | 20231218 | 093800 | 492727683 | 1378 | 1371 | 1378 | 1371 | 9533 |
| 580 | 20231218 | 093700 | 479598217 | 1371 | 1371 | 1378 | 1371 | 2101 |
| 581 | 20231218 | 093600 | 476710726 | 1374 | 1376 | 1378 | 1373 | 6974 |
| 582 | 20231218 | 093500 | 467127037 | 1381 | 1381 | 1381 | 1381 | 871 |
| 583 | 20231218 | 093400 | 465924186 | 1375 | 1381 | 1381 | 1374 | 8320 |
| 584 | 20231218 | 093300 | 454479660 | 1379 | 1377 | 1379 | 1377 | 1015 |
| 585 | 20231218 | 093200 | 453080832 | 1377 | 1380 | 1383 | 1377 | 2213 |
| 586 | 20231218 | 093100 | 450023591 | 1380 | 1374 | 1380 | 1374 | 5873 |
| 587 | 20231218 | 093000 | 441941912 | 1374 | 1365 | 1374 | 1363 | 7594 |
| 588 | 20231218 | 092900 | 431543966 | 1365 | 1362 | 1368 | 1361 | 3491 |
| 589 | 20231218 | 092800 | 426786109 | 1362 | 1364 | 1364 | 1362 | 4946 |
| 590 | 20231218 | 092700 | 420042189 | 1363 | 1367 | 1369 | 1362 | 9864 |
| 591 | 20231218 | 092600 | 406587646 | 1369 | 1368 | 1370 | 1367 | 4763 |
| 592 | 20231218 | 092500 | 400067399 | 1363 | 1368 | 1371 | 1362 | 30993 |
| 593 | 20231218 | 092400 | 357747605 | 1368 | 1368 | 1369 | 1368 | 81 |
| 594 | 20231218 | 092300 | 357636741 | 1369 | 1373 | 1374 | 1369 | 9827 |
| 595 | 20231218 | 092200 | 344168224 | 1375 | 1375 | 1375 | 1375 | 243 |
| 596 | 20231218 | 092100 | 343834099 | 1375 | 1375 | 1375 | 1375 | 102 |
| 597 | 20231218 | 092000 | 343693849 | 1370 | 1370 | 1371 | 1370 | 1058 |
| 598 | 20231218 | 091900 | 342244388 | 1368 | 1368 | 1369 | 1367 | 8197 |
| 599 | 20231218 | 091800 | 331028797 | 1367 | 1368 | 1370 | 1367 | 3528 |
| 600 | 20231218 | 091700 | 326203323 | 1368 | 1381 | 1382 | 1365 | 28773 |
| 601 | 20231218 | 091600 | 286690069 | 1381 | 1383 | 1388 | 1381 | 3523 |
| 602 | 20231218 | 091500 | 281820778 | 1388 | 1388 | 1394 | 1382 | 22787 |
| 603 | 20231218 | 091400 | 250272924 | 1395 | 1396 | 1396 | 1387 | 8009 |
| 604 | 20231218 | 091300 | 239148200 | 1396 | 1390 | 1396 | 1390 | 3294 |
| 605 | 20231218 | 091200 | 234554900 | 1390 | 1390 | 1390 | 1388 | 65 |
| 606 | 20231218 | 091100 | 234464558 | 1390 | 1396 | 1396 | 1386 | 10285 |
| 607 | 20231218 | 091000 | 220165302 | 1395 | 1383 | 1395 | 1382 | 34416 |
| 608 | 20231218 | 090900 | 172403977 | 1384 | 1381 | 1392 | 1381 | 9300 |
| 609 | 20231218 | 090800 | 159526758 | 1393 | 1398 | 1398 | 1380 | 28902 |
| 610 | 20231218 | 090700 | 119552804 | 1400 | 1400 | 1401 | 1398 | 1562 |
| 611 | 20231218 | 090600 | 117367586 | 1400 | 1405 | 1409 | 1398 | 11560 |
| 612 | 20231218 | 090500 | 101155754 | 1405 | 1414 | 1414 | 1403 | 10504 |
| 613 | 20231218 | 090400 | 86356096 | 1428 | 1426 | 1428 | 1424 | 12111 |
| 614 | 20231218 | 090300 | 69099890 | 1429 | 1443 | 1443 | 1429 | 4643 |
| 615 | 20231218 | 090200 | 62461137 | 1445 | 1407 | 1445 | 1407 | 6222 |
| 616 | 20231218 | 090100 | 53657202 | 1399 | 1386 | 1414 | 1386 | 383 |
| 617 | 20231218 | 090000 | 53115926 | 1386 | 1436 | 1446 | 1380 | 36974 |