27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 190000 | 1529715232 | 775 | 775 | 775 | 775 | 102783 |
| 3 | 20231219 | 185900 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 4 | 20231219 | 185800 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 5 | 20231219 | 185700 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 6 | 20231219 | 185600 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 7 | 20231219 | 185500 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 8 | 20231219 | 185400 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 9 | 20231219 | 185300 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 10 | 20231219 | 185200 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 11 | 20231219 | 185100 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 12 | 20231219 | 185000 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 13 | 20231219 | 184900 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 14 | 20231219 | 184800 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 15 | 20231219 | 184700 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 16 | 20231219 | 184600 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 17 | 20231219 | 184500 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 18 | 20231219 | 184400 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 19 | 20231219 | 184300 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 20 | 20231219 | 184200 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 21 | 20231219 | 184100 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 22 | 20231219 | 184000 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 23 | 20231219 | 183900 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 24 | 20231219 | 183800 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 25 | 20231219 | 183700 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 26 | 20231219 | 183600 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 27 | 20231219 | 183500 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 28 | 20231219 | 183400 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 29 | 20231219 | 183300 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 30 | 20231219 | 183200 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 31 | 20231219 | 183100 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 32 | 20231219 | 183000 | 1529715232 | 775 | 775 | 775 | 775 | 102783 |
| 33 | 20231219 | 182900 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 34 | 20231219 | 182800 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 35 | 20231219 | 182700 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 36 | 20231219 | 182600 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 37 | 20231219 | 182500 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 38 | 20231219 | 182400 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 39 | 20231219 | 182300 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 40 | 20231219 | 182200 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 41 | 20231219 | 182100 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 42 | 20231219 | 182000 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 43 | 20231219 | 181900 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 44 | 20231219 | 181800 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 45 | 20231219 | 181700 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 46 | 20231219 | 181600 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 47 | 20231219 | 181500 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 48 | 20231219 | 181400 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 49 | 20231219 | 181300 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 50 | 20231219 | 181200 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 51 | 20231219 | 181100 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 52 | 20231219 | 181000 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 53 | 20231219 | 180900 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 54 | 20231219 | 180800 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 55 | 20231219 | 180700 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 56 | 20231219 | 180600 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 57 | 20231219 | 180500 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 58 | 20231219 | 180400 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 59 | 20231219 | 180300 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 60 | 20231219 | 180200 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 61 | 20231219 | 180100 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 62 | 20231219 | 180000 | 1529715232 | 775 | 775 | 775 | 775 | 102783 |
| 63 | 20231219 | 175900 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 64 | 20231219 | 175800 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 65 | 20231219 | 175700 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 66 | 20231219 | 175600 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 67 | 20231219 | 175500 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 68 | 20231219 | 175400 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 69 | 20231219 | 175300 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 70 | 20231219 | 175200 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 71 | 20231219 | 175100 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 72 | 20231219 | 175000 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 73 | 20231219 | 174900 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 74 | 20231219 | 174800 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 75 | 20231219 | 174700 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 76 | 20231219 | 174600 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 77 | 20231219 | 174500 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 78 | 20231219 | 174400 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 79 | 20231219 | 174300 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 80 | 20231219 | 174200 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 81 | 20231219 | 174100 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 82 | 20231219 | 174000 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 83 | 20231219 | 173900 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 84 | 20231219 | 173800 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 85 | 20231219 | 173700 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 86 | 20231219 | 173600 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 87 | 20231219 | 173500 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 88 | 20231219 | 173400 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 89 | 20231219 | 173300 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 90 | 20231219 | 173200 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 91 | 20231219 | 173100 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 92 | 20231219 | 173000 | 1529715232 | 775 | 775 | 775 | 775 | 102783 |
| 93 | 20231219 | 172900 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 94 | 20231219 | 172800 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 95 | 20231219 | 172700 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 96 | 20231219 | 172600 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 97 | 20231219 | 172500 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 98 | 20231219 | 172400 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 99 | 20231219 | 172300 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 100 | 20231219 | 172200 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 101 | 20231219 | 172100 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 102 | 20231219 | 172000 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 103 | 20231219 | 171900 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 104 | 20231219 | 171800 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 105 | 20231219 | 171700 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 106 | 20231219 | 171600 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 107 | 20231219 | 171500 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 108 | 20231219 | 171400 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 109 | 20231219 | 171300 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 110 | 20231219 | 171200 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 111 | 20231219 | 171100 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 112 | 20231219 | 171000 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 113 | 20231219 | 170900 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 114 | 20231219 | 170800 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 115 | 20231219 | 170700 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 116 | 20231219 | 170600 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 117 | 20231219 | 170500 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 118 | 20231219 | 170400 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 119 | 20231219 | 170300 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 120 | 20231219 | 170200 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 121 | 20231219 | 170100 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 122 | 20231219 | 170000 | 1529715232 | 775 | 775 | 775 | 775 | 102783 |
| 123 | 20231219 | 165900 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 124 | 20231219 | 165800 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 125 | 20231219 | 165700 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 126 | 20231219 | 165600 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 127 | 20231219 | 165500 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 128 | 20231219 | 165400 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 129 | 20231219 | 165300 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 130 | 20231219 | 165200 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 131 | 20231219 | 165100 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 132 | 20231219 | 165000 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 133 | 20231219 | 164900 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 134 | 20231219 | 164800 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 135 | 20231219 | 164700 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 136 | 20231219 | 164600 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 137 | 20231219 | 164500 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 138 | 20231219 | 164400 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 139 | 20231219 | 164300 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 140 | 20231219 | 164200 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 141 | 20231219 | 164100 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 142 | 20231219 | 164000 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 143 | 20231219 | 163900 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 144 | 20231219 | 163800 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 145 | 20231219 | 163700 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 146 | 20231219 | 163600 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 147 | 20231219 | 163500 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 148 | 20231219 | 163400 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 149 | 20231219 | 163300 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 150 | 20231219 | 163200 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 151 | 20231219 | 163100 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 152 | 20231219 | 163000 | 1529715232 | 775 | 775 | 775 | 775 | 102783 |
| 153 | 20231219 | 162900 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 154 | 20231219 | 162800 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 155 | 20231219 | 162700 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 156 | 20231219 | 162600 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 157 | 20231219 | 162500 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 158 | 20231219 | 162400 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 159 | 20231219 | 162300 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 160 | 20231219 | 162200 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 161 | 20231219 | 162100 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 162 | 20231219 | 162000 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 163 | 20231219 | 161900 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 164 | 20231219 | 161800 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 165 | 20231219 | 161700 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 166 | 20231219 | 161600 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 167 | 20231219 | 161500 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 168 | 20231219 | 161400 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 169 | 20231219 | 161300 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 170 | 20231219 | 161200 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 171 | 20231219 | 161100 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 172 | 20231219 | 161000 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 173 | 20231219 | 160900 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 174 | 20231219 | 160800 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 175 | 20231219 | 160700 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 176 | 20231219 | 160600 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 177 | 20231219 | 160500 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 178 | 20231219 | 160400 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 179 | 20231219 | 160300 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 180 | 20231219 | 160200 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 181 | 20231219 | 160100 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 182 | 20231219 | 160000 | 1529715232 | 775 | 775 | 775 | 775 | 102783 |
| 183 | 20231219 | 155900 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 184 | 20231219 | 155800 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 185 | 20231219 | 155700 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 186 | 20231219 | 155600 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 187 | 20231219 | 155500 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 188 | 20231219 | 155400 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 189 | 20231219 | 155300 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 190 | 20231219 | 155200 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 191 | 20231219 | 155100 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 192 | 20231219 | 155000 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 193 | 20231219 | 154900 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 194 | 20231219 | 154800 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 195 | 20231219 | 154700 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 196 | 20231219 | 154600 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 197 | 20231219 | 154500 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 198 | 20231219 | 154400 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 199 | 20231219 | 154300 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 200 | 20231219 | 154200 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 201 | 20231219 | 154100 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 202 | 20231219 | 154000 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 203 | 20231219 | 153900 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 204 | 20231219 | 153800 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 205 | 20231219 | 153700 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 206 | 20231219 | 153600 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 207 | 20231219 | 153500 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 208 | 20231219 | 153400 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 209 | 20231219 | 153300 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 210 | 20231219 | 153200 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 211 | 20231219 | 153100 | 1529715232 | 775 | 775 | 775 | 775 | 0 |
| 212 | 20231219 | 153000 | 1529715232 | 775 | 775 | 775 | 775 | 205566 |
| 213 | 20231219 | 152900 | 1450058407 | 769 | 769 | 769 | 769 | 0 |
| 214 | 20231219 | 152800 | 1450058407 | 769 | 769 | 769 | 769 | 0 |
| 215 | 20231219 | 152700 | 1450058407 | 769 | 769 | 769 | 769 | 0 |
| 216 | 20231219 | 152600 | 1450058407 | 769 | 769 | 769 | 769 | 0 |
| 217 | 20231219 | 152500 | 1450058407 | 769 | 769 | 769 | 769 | 0 |
| 218 | 20231219 | 152400 | 1450058407 | 769 | 769 | 769 | 769 | 0 |
| 219 | 20231219 | 152300 | 1450058407 | 769 | 769 | 769 | 769 | 0 |
| 220 | 20231219 | 152200 | 1450058407 | 769 | 769 | 769 | 769 | 0 |
| 221 | 20231219 | 152100 | 1450058407 | 769 | 769 | 769 | 769 | 0 |
| 222 | 20231219 | 152000 | 1450058407 | 769 | 769 | 769 | 769 | 0 |
| 223 | 20231219 | 151900 | 1450058407 | 769 | 776 | 777 | 769 | 20758 |
| 224 | 20231219 | 151800 | 1433985756 | 776 | 768 | 776 | 768 | 85452 |
| 225 | 20231219 | 151700 | 1367796321 | 772 | 772 | 772 | 772 | 1 |
| 226 | 20231219 | 151600 | 1367795549 | 770 | 770 | 770 | 770 | 50 |
| 227 | 20231219 | 151500 | 1367757049 | 773 | 773 | 773 | 773 | 0 |
| 228 | 20231219 | 151400 | 1367757049 | 773 | 774 | 774 | 768 | 2466 |
| 229 | 20231219 | 151300 | 1365849638 | 774 | 770 | 775 | 770 | 26758 |
| 230 | 20231219 | 151200 | 1345143300 | 773 | 771 | 773 | 771 | 7253 |
| 231 | 20231219 | 151100 | 1339537981 | 772 | 768 | 773 | 768 | 32914 |
| 232 | 20231219 | 151000 | 1314187821 | 768 | 767 | 768 | 767 | 9050 |
| 233 | 20231219 | 150900 | 1307243517 | 767 | 763 | 767 | 763 | 12305 |
| 234 | 20231219 | 150800 | 1297825919 | 763 | 764 | 764 | 763 | 2005 |
| 235 | 20231219 | 150700 | 1296296099 | 765 | 765 | 765 | 765 | 10 |
| 236 | 20231219 | 150600 | 1296288449 | 765 | 764 | 765 | 764 | 3400 |
| 237 | 20231219 | 150500 | 1293690702 | 764 | 764 | 764 | 764 | 26 |
| 238 | 20231219 | 150400 | 1293670838 | 764 | 764 | 764 | 764 | 0 |
| 239 | 20231219 | 150300 | 1293670838 | 764 | 763 | 764 | 763 | 2243 |
| 240 | 20231219 | 150200 | 1291957380 | 762 | 762 | 762 | 762 | 27 |
| 241 | 20231219 | 150100 | 1291936806 | 763 | 763 | 763 | 763 | 341 |
| 242 | 20231219 | 150000 | 1291676623 | 763 | 763 | 763 | 763 | 3181 |
| 243 | 20231219 | 145900 | 1289249520 | 763 | 763 | 763 | 763 | 2 |
| 244 | 20231219 | 145800 | 1289247994 | 762 | 762 | 762 | 762 | 3500 |
| 245 | 20231219 | 145700 | 1286580994 | 763 | 763 | 763 | 763 | 501 |
| 246 | 20231219 | 145600 | 1286198731 | 763 | 763 | 763 | 763 | 501 |
| 247 | 20231219 | 145500 | 1285816468 | 763 | 763 | 763 | 763 | 508 |
| 248 | 20231219 | 145400 | 1285428864 | 764 | 764 | 764 | 764 | 1 |
| 249 | 20231219 | 145300 | 1285428100 | 764 | 764 | 764 | 764 | 3 |
| 250 | 20231219 | 145200 | 1285425808 | 764 | 764 | 764 | 764 | 7 |
| 251 | 20231219 | 145100 | 1285420460 | 764 | 764 | 764 | 761 | 18249 |
| 252 | 20231219 | 145000 | 1271515186 | 764 | 764 | 764 | 764 | 0 |
| 253 | 20231219 | 144900 | 1271515186 | 764 | 763 | 764 | 762 | 8857 |
| 254 | 20231219 | 144800 | 1264763198 | 764 | 765 | 765 | 764 | 2328 |
| 255 | 20231219 | 144700 | 1262982570 | 764 | 764 | 764 | 764 | 95 |
| 256 | 20231219 | 144600 | 1262909990 | 764 | 764 | 764 | 764 | 0 |
| 257 | 20231219 | 144500 | 1262909990 | 764 | 764 | 764 | 764 | 0 |
| 258 | 20231219 | 144400 | 1262909990 | 764 | 763 | 764 | 763 | 5646 |
| 259 | 20231219 | 144300 | 1258596948 | 763 | 763 | 763 | 763 | 0 |
| 260 | 20231219 | 144200 | 1258596948 | 763 | 763 | 763 | 763 | 0 |
| 261 | 20231219 | 144100 | 1258596948 | 763 | 763 | 763 | 763 | 9069 |
| 262 | 20231219 | 144000 | 1251677301 | 762 | 762 | 762 | 762 | 190 |
| 263 | 20231219 | 143900 | 1251532521 | 762 | 762 | 762 | 762 | 575 |
| 264 | 20231219 | 143800 | 1251094371 | 762 | 762 | 762 | 762 | 1306 |
| 265 | 20231219 | 143700 | 1250099199 | 761 | 761 | 761 | 761 | 910 |
| 266 | 20231219 | 143600 | 1249406689 | 761 | 761 | 761 | 761 | 5078 |
| 267 | 20231219 | 143500 | 1245542331 | 761 | 761 | 761 | 760 | 19 |
| 268 | 20231219 | 143400 | 1245527876 | 760 | 760 | 760 | 760 | 15 |
| 269 | 20231219 | 143300 | 1245516476 | 760 | 761 | 761 | 760 | 422 |
| 270 | 20231219 | 143200 | 1245195735 | 761 | 761 | 761 | 760 | 38 |
| 271 | 20231219 | 143100 | 1245166818 | 761 | 760 | 761 | 759 | 3016 |
| 272 | 20231219 | 143000 | 1242874653 | 760 | 761 | 761 | 760 | 23 |
| 273 | 20231219 | 142900 | 1242857154 | 760 | 760 | 761 | 759 | 17007 |
| 274 | 20231219 | 142800 | 1229941154 | 760 | 761 | 761 | 760 | 14620 |
| 275 | 20231219 | 142700 | 1218818334 | 763 | 763 | 763 | 763 | 0 |
| 276 | 20231219 | 142600 | 1218818334 | 763 | 763 | 763 | 763 | 0 |
| 277 | 20231219 | 142500 | 1218818334 | 763 | 762 | 763 | 762 | 1097 |
| 278 | 20231219 | 142400 | 1217982419 | 762 | 763 | 763 | 762 | 6906 |
| 279 | 20231219 | 142300 | 1212720045 | 763 | 763 | 763 | 763 | 0 |
| 280 | 20231219 | 142200 | 1212720045 | 763 | 763 | 763 | 763 | 6062 |
| 281 | 20231219 | 142100 | 1208094739 | 763 | 763 | 763 | 763 | 0 |
| 282 | 20231219 | 142000 | 1208094739 | 763 | 763 | 763 | 763 | 3500 |
| 283 | 20231219 | 141900 | 1205424239 | 762 | 762 | 762 | 762 | 0 |
| 284 | 20231219 | 141800 | 1205424239 | 762 | 764 | 764 | 762 | 216 |
| 285 | 20231219 | 141700 | 1205259643 | 762 | 763 | 763 | 762 | 10000 |
| 286 | 20231219 | 141600 | 1197639631 | 763 | 763 | 763 | 763 | 120 |
| 287 | 20231219 | 141500 | 1197548071 | 763 | 763 | 763 | 762 | 302 |
| 288 | 20231219 | 141400 | 1197317846 | 763 | 764 | 764 | 763 | 6098 |
| 289 | 20231219 | 141300 | 1192663753 | 764 | 764 | 764 | 764 | 0 |
| 290 | 20231219 | 141200 | 1192663753 | 764 | 764 | 764 | 764 | 7496 |
| 291 | 20231219 | 141100 | 1186936809 | 764 | 764 | 764 | 764 | 501 |
| 292 | 20231219 | 141000 | 1186554045 | 764 | 764 | 764 | 764 | 500 |
| 293 | 20231219 | 140900 | 1186172045 | 764 | 764 | 764 | 764 | 3122 |
| 294 | 20231219 | 140800 | 1183786837 | 764 | 765 | 765 | 764 | 5127 |
| 295 | 20231219 | 140700 | 1179866378 | 766 | 766 | 766 | 766 | 4525 |
| 296 | 20231219 | 140600 | 1176400228 | 767 | 767 | 767 | 767 | 0 |
| 297 | 20231219 | 140500 | 1176400228 | 767 | 767 | 767 | 767 | 24 |
| 298 | 20231219 | 140400 | 1176381820 | 767 | 767 | 767 | 767 | 0 |
| 299 | 20231219 | 140300 | 1176381820 | 767 | 767 | 767 | 767 | 14 |
| 300 | 20231219 | 140200 | 1176371082 | 767 | 768 | 768 | 767 | 120 |
| 301 | 20231219 | 140100 | 1176278942 | 766 | 766 | 766 | 766 | 25 |
| 302 | 20231219 | 140000 | 1176259792 | 768 | 768 | 768 | 768 | 200 |
| 303 | 20231219 | 135900 | 1176106192 | 768 | 768 | 768 | 768 | 300 |
| 304 | 20231219 | 135800 | 1175875792 | 768 | 767 | 768 | 767 | 250 |
| 305 | 20231219 | 135700 | 1175684013 | 767 | 767 | 767 | 767 | 200 |
| 306 | 20231219 | 135600 | 1175530613 | 767 | 767 | 767 | 767 | 0 |
| 307 | 20231219 | 135500 | 1175530613 | 767 | 766 | 767 | 766 | 2185 |
| 308 | 20231219 | 135400 | 1173856603 | 766 | 767 | 767 | 766 | 2660 |
| 309 | 20231219 | 135300 | 1171818043 | 767 | 767 | 767 | 767 | 0 |
| 310 | 20231219 | 135200 | 1171818043 | 767 | 767 | 767 | 767 | 0 |
| 311 | 20231219 | 135100 | 1171818043 | 767 | 768 | 768 | 766 | 1392 |
| 312 | 20231219 | 135000 | 1170751609 | 768 | 768 | 768 | 768 | 0 |
| 313 | 20231219 | 134900 | 1170751609 | 768 | 768 | 768 | 768 | 0 |
| 314 | 20231219 | 134800 | 1170751609 | 768 | 767 | 768 | 767 | 69 |
| 315 | 20231219 | 134700 | 1170698657 | 766 | 766 | 766 | 766 | 1 |
| 316 | 20231219 | 134600 | 1170697891 | 766 | 766 | 766 | 766 | 1288 |
| 317 | 20231219 | 134500 | 1169711283 | 766 | 766 | 766 | 766 | 2 |
| 318 | 20231219 | 134400 | 1169709751 | 764 | 766 | 766 | 764 | 31 |
| 319 | 20231219 | 134300 | 1169686027 | 766 | 765 | 767 | 765 | 2021 |
| 320 | 20231219 | 134200 | 1168138509 | 765 | 765 | 765 | 765 | 2 |
| 321 | 20231219 | 134100 | 1168136979 | 763 | 763 | 763 | 763 | 0 |
| 322 | 20231219 | 134000 | 1168136979 | 763 | 763 | 765 | 763 | 41 |
| 323 | 20231219 | 133900 | 1168105688 | 763 | 764 | 765 | 762 | 20879 |
| 324 | 20231219 | 133800 | 1152182909 | 766 | 766 | 767 | 765 | 2103 |
| 325 | 20231219 | 133700 | 1150570926 | 766 | 766 | 766 | 766 | 0 |
| 326 | 20231219 | 133600 | 1150570926 | 766 | 764 | 766 | 764 | 18 |
| 327 | 20231219 | 133500 | 1150557170 | 765 | 765 | 765 | 765 | 69 |
| 328 | 20231219 | 133400 | 1150504385 | 765 | 764 | 765 | 764 | 5 |
| 329 | 20231219 | 133300 | 1150500564 | 765 | 766 | 766 | 765 | 5656 |
| 330 | 20231219 | 133200 | 1146173704 | 766 | 766 | 766 | 766 | 4 |
| 331 | 20231219 | 133100 | 1146170640 | 766 | 766 | 766 | 766 | 0 |
| 332 | 20231219 | 133000 | 1146170640 | 766 | 765 | 766 | 765 | 3 |
| 333 | 20231219 | 132900 | 1146168344 | 765 | 766 | 766 | 765 | 3 |
| 334 | 20231219 | 132800 | 1146166047 | 765 | 765 | 765 | 765 | 0 |
| 335 | 20231219 | 132700 | 1146166047 | 765 | 765 | 765 | 765 | 1 |
| 336 | 20231219 | 132600 | 1146165282 | 766 | 766 | 766 | 766 | 0 |
| 337 | 20231219 | 132500 | 1146165282 | 766 | 766 | 766 | 766 | 1300 |
| 338 | 20231219 | 132400 | 1145169482 | 766 | 767 | 767 | 766 | 8192 |
| 339 | 20231219 | 132300 | 1138893051 | 767 | 767 | 767 | 767 | 75 |
| 340 | 20231219 | 132200 | 1138835526 | 768 | 767 | 768 | 767 | 376 |
| 341 | 20231219 | 132100 | 1138547124 | 767 | 766 | 767 | 766 | 817 |
| 342 | 20231219 | 132000 | 1137921293 | 766 | 765 | 766 | 765 | 2003 |
| 343 | 20231219 | 131900 | 1136386996 | 765 | 765 | 765 | 765 | 0 |
| 344 | 20231219 | 131800 | 1136386996 | 765 | 765 | 765 | 765 | 1 |
| 345 | 20231219 | 131700 | 1136386231 | 765 | 764 | 765 | 764 | 281 |
| 346 | 20231219 | 131600 | 1136171267 | 765 | 765 | 765 | 765 | 111 |
| 347 | 20231219 | 131500 | 1136086352 | 766 | 766 | 766 | 766 | 2 |
| 348 | 20231219 | 131400 | 1136084820 | 764 | 765 | 765 | 764 | 11 |
| 349 | 20231219 | 131300 | 1136076406 | 765 | 765 | 765 | 765 | 10 |
| 350 | 20231219 | 131200 | 1136068756 | 766 | 766 | 766 | 766 | 5 |
| 351 | 20231219 | 131100 | 1136064926 | 766 | 765 | 766 | 765 | 1691 |
| 352 | 20231219 | 131000 | 1134771294 | 764 | 765 | 765 | 764 | 529 |
| 353 | 20231219 | 130900 | 1134366613 | 765 | 765 | 765 | 765 | 1 |
| 354 | 20231219 | 130800 | 1134365848 | 767 | 767 | 767 | 767 | 100 |
| 355 | 20231219 | 130700 | 1134289148 | 766 | 766 | 766 | 766 | 0 |
| 356 | 20231219 | 130600 | 1134289148 | 766 | 766 | 766 | 766 | 0 |
| 357 | 20231219 | 130500 | 1134289148 | 766 | 766 | 766 | 766 | 6527 |
| 358 | 20231219 | 130400 | 1129289466 | 767 | 767 | 767 | 767 | 0 |
| 359 | 20231219 | 130300 | 1129289466 | 767 | 767 | 767 | 767 | 0 |
| 360 | 20231219 | 130200 | 1129289466 | 767 | 767 | 767 | 767 | 2 |
| 361 | 20231219 | 130100 | 1129287932 | 766 | 766 | 766 | 766 | 2 |
| 362 | 20231219 | 130000 | 1129286400 | 765 | 765 | 765 | 765 | 640 |
| 363 | 20231219 | 125900 | 1128796800 | 765 | 764 | 765 | 764 | 4862 |
| 364 | 20231219 | 125800 | 1125082230 | 764 | 764 | 764 | 764 | 900 |
| 365 | 20231219 | 125700 | 1124394630 | 764 | 764 | 764 | 764 | 80 |
| 366 | 20231219 | 125600 | 1124333510 | 764 | 765 | 766 | 764 | 16314 |
| 367 | 20231219 | 125500 | 1111866460 | 769 | 766 | 769 | 766 | 3060 |
| 368 | 20231219 | 125400 | 1109513326 | 770 | 764 | 770 | 764 | 25500 |
| 369 | 20231219 | 125300 | 1089928593 | 763 | 763 | 763 | 763 | 0 |
| 370 | 20231219 | 125200 | 1089928593 | 763 | 765 | 765 | 763 | 257 |
| 371 | 20231219 | 125100 | 1089732500 | 762 | 763 | 763 | 762 | 10000 |
| 372 | 20231219 | 125000 | 1082112013 | 764 | 767 | 767 | 762 | 21005 |
| 373 | 20231219 | 124900 | 1066079242 | 766 | 766 | 766 | 766 | 0 |
| 374 | 20231219 | 124800 | 1066079242 | 766 | 767 | 767 | 766 | 1012 |
| 375 | 20231219 | 124700 | 1065304049 | 766 | 767 | 767 | 766 | 2060 |
| 376 | 20231219 | 124600 | 1063724086 | 767 | 766 | 768 | 766 | 6004 |
| 377 | 20231219 | 124500 | 1059117004 | 765 | 766 | 766 | 765 | 513 |
| 378 | 20231219 | 124400 | 1058724059 | 766 | 766 | 766 | 766 | 1000 |
| 379 | 20231219 | 124300 | 1057958059 | 766 | 767 | 767 | 766 | 1037 |
| 380 | 20231219 | 124200 | 1057163167 | 768 | 766 | 768 | 766 | 9583 |
| 381 | 20231219 | 124100 | 1049805166 | 766 | 765 | 766 | 765 | 4081 |
| 382 | 20231219 | 124000 | 1046681201 | 765 | 767 | 767 | 765 | 7768 |
| 383 | 20231219 | 123900 | 1040731083 | 767 | 764 | 768 | 764 | 8837 |
| 384 | 20231219 | 123800 | 1033963770 | 765 | 764 | 765 | 764 | 8100 |
| 385 | 20231219 | 123700 | 1027773371 | 764 | 764 | 764 | 764 | 9600 |
| 386 | 20231219 | 123600 | 1020438971 | 764 | 762 | 764 | 762 | 101 |
| 387 | 20231219 | 123500 | 1020361809 | 762 | 762 | 762 | 762 | 2629 |
| 388 | 20231219 | 123400 | 1018358511 | 760 | 762 | 764 | 760 | 25500 |
| 389 | 20231219 | 123300 | 998958041 | 764 | 764 | 764 | 764 | 839 |
| 390 | 20231219 | 123200 | 998317045 | 764 | 764 | 764 | 764 | 3471 |
| 391 | 20231219 | 123100 | 995665201 | 763 | 762 | 763 | 762 | 762 |
| 392 | 20231219 | 123000 | 995084507 | 764 | 763 | 764 | 763 | 3200 |
| 393 | 20231219 | 122900 | 992642207 | 763 | 761 | 763 | 761 | 17151 |
| 394 | 20231219 | 122800 | 979575288 | 760 | 760 | 760 | 760 | 1000 |
| 395 | 20231219 | 122700 | 978815288 | 760 | 760 | 760 | 760 | 1574 |
| 396 | 20231219 | 122600 | 977619048 | 760 | 759 | 760 | 759 | 19328 |
| 397 | 20231219 | 122500 | 962934096 | 759 | 759 | 759 | 759 | 200 |
| 398 | 20231219 | 122400 | 962782296 | 758 | 758 | 758 | 758 | 5 |
| 399 | 20231219 | 122300 | 962778506 | 757 | 756 | 757 | 756 | 4467 |
| 400 | 20231219 | 122200 | 959396988 | 756 | 755 | 756 | 755 | 1175 |
| 401 | 20231219 | 122100 | 958509363 | 755 | 755 | 756 | 755 | 11769 |
| 402 | 20231219 | 122000 | 949623268 | 756 | 758 | 758 | 756 | 30934 |
| 403 | 20231219 | 121900 | 926200374 | 758 | 759 | 759 | 758 | 5100 |
| 404 | 20231219 | 121800 | 922331474 | 759 | 760 | 760 | 759 | 3576 |
| 405 | 20231219 | 121700 | 919616290 | 759 | 759 | 759 | 759 | 3 |
| 406 | 20231219 | 121600 | 919614013 | 759 | 759 | 759 | 759 | 740 |
| 407 | 20231219 | 121500 | 919052353 | 759 | 759 | 759 | 759 | 9299 |
| 408 | 20231219 | 121400 | 911994412 | 759 | 759 | 759 | 759 | 0 |
| 409 | 20231219 | 121300 | 911994412 | 759 | 759 | 759 | 759 | 0 |
| 410 | 20231219 | 121200 | 911994412 | 759 | 759 | 759 | 759 | 4283 |
| 411 | 20231219 | 121100 | 908743615 | 759 | 759 | 759 | 759 | 511 |
| 412 | 20231219 | 121000 | 908355766 | 759 | 760 | 760 | 759 | 23258 |
| 413 | 20231219 | 120900 | 890699895 | 759 | 759 | 759 | 759 | 508 |
| 414 | 20231219 | 120800 | 890314323 | 758 | 759 | 759 | 758 | 36046 |
| 415 | 20231219 | 120700 | 862974730 | 759 | 760 | 760 | 759 | 2021 |
| 416 | 20231219 | 120600 | 861440270 | 760 | 761 | 761 | 760 | 5231 |
| 417 | 20231219 | 120500 | 857464709 | 760 | 760 | 760 | 760 | 9768 |
| 418 | 20231219 | 120400 | 850041029 | 760 | 759 | 760 | 759 | 714 |
| 419 | 20231219 | 120300 | 849498403 | 760 | 760 | 760 | 760 | 250 |
| 420 | 20231219 | 120200 | 849308403 | 760 | 760 | 760 | 760 | 1286 |
| 421 | 20231219 | 120100 | 848331043 | 760 | 760 | 760 | 760 | 10418 |
| 422 | 20231219 | 120000 | 840413363 | 760 | 762 | 762 | 760 | 29764 |
| 423 | 20231219 | 115900 | 817763483 | 762 | 762 | 763 | 762 | 13282 |
| 424 | 20231219 | 115800 | 807641299 | 762 | 765 | 765 | 762 | 12962 |
| 425 | 20231219 | 115700 | 797763109 | 764 | 762 | 764 | 762 | 8990 |
| 426 | 20231219 | 115600 | 790900639 | 762 | 762 | 762 | 762 | 1227 |
| 427 | 20231219 | 115500 | 789965665 | 760 | 760 | 761 | 760 | 818 |
| 428 | 20231219 | 115400 | 789343175 | 760 | 760 | 761 | 759 | 8012 |
| 429 | 20231219 | 115300 | 783249956 | 760 | 763 | 763 | 760 | 82219 |
| 430 | 20231219 | 115200 | 720729102 | 762 | 762 | 763 | 762 | 667 |
| 431 | 20231219 | 115100 | 720220183 | 763 | 764 | 764 | 762 | 41235 |
| 432 | 20231219 | 115000 | 688775778 | 763 | 763 | 763 | 763 | 79 |
| 433 | 20231219 | 114900 | 688715501 | 763 | 765 | 765 | 763 | 5232 |
| 434 | 20231219 | 114800 | 684718253 | 764 | 766 | 766 | 764 | 19158 |
| 435 | 20231219 | 114700 | 670077825 | 765 | 766 | 766 | 765 | 141 |
| 436 | 20231219 | 114600 | 669969869 | 764 | 765 | 765 | 764 | 22014 |
| 437 | 20231219 | 114500 | 653141162 | 765 | 765 | 766 | 765 | 6183 |
| 438 | 20231219 | 114400 | 648411073 | 765 | 765 | 765 | 763 | 13373 |
| 439 | 20231219 | 114300 | 638184132 | 764 | 764 | 764 | 764 | 500 |
| 440 | 20231219 | 114200 | 637802132 | 763 | 763 | 763 | 762 | 12005 |
| 441 | 20231219 | 114100 | 628642318 | 762 | 763 | 763 | 762 | 25625 |
| 442 | 20231219 | 114000 | 609090444 | 762 | 764 | 764 | 762 | 6269 |
| 443 | 20231219 | 113900 | 604306197 | 764 | 766 | 766 | 763 | 20001 |
| 444 | 20231219 | 113800 | 589024876 | 765 | 768 | 768 | 765 | 45348 |
| 445 | 20231219 | 113700 | 554295793 | 769 | 769 | 769 | 768 | 1587 |
| 446 | 20231219 | 113600 | 553076171 | 769 | 769 | 769 | 769 | 10062 |
| 447 | 20231219 | 113500 | 545338493 | 769 | 769 | 769 | 769 | 0 |
| 448 | 20231219 | 113400 | 545338493 | 769 | 768 | 769 | 768 | 753 |
| 449 | 20231219 | 113300 | 544759861 | 768 | 769 | 769 | 768 | 10990 |
| 450 | 20231219 | 113200 | 536308741 | 768 | 768 | 768 | 768 | 3004 |
| 451 | 20231219 | 113100 | 534001669 | 769 | 772 | 772 | 769 | 52398 |
| 452 | 20231219 | 113000 | 493671604 | 772 | 772 | 772 | 772 | 678 |
| 453 | 20231219 | 112900 | 493148188 | 773 | 773 | 773 | 773 | 5 |
| 454 | 20231219 | 112800 | 493144323 | 773 | 773 | 773 | 773 | 5027 |
| 455 | 20231219 | 112700 | 489258452 | 773 | 774 | 774 | 773 | 3139 |
| 456 | 20231219 | 112600 | 486831866 | 774 | 774 | 774 | 774 | 0 |
| 457 | 20231219 | 112500 | 486831866 | 774 | 774 | 774 | 774 | 0 |
| 458 | 20231219 | 112400 | 486831866 | 774 | 774 | 774 | 774 | 0 |
| 459 | 20231219 | 112300 | 486831866 | 774 | 774 | 774 | 774 | 300 |
| 460 | 20231219 | 112200 | 486599666 | 774 | 773 | 774 | 773 | 1100 |
| 461 | 20231219 | 112100 | 485749266 | 773 | 773 | 773 | 773 | 0 |
| 462 | 20231219 | 112000 | 485749266 | 773 | 773 | 773 | 773 | 87 |
| 463 | 20231219 | 111900 | 485682015 | 773 | 773 | 773 | 773 | 649 |
| 464 | 20231219 | 111800 | 485180338 | 773 | 773 | 773 | 773 | 0 |
| 465 | 20231219 | 111700 | 485180338 | 773 | 773 | 773 | 773 | 352 |
| 466 | 20231219 | 111600 | 484908242 | 773 | 773 | 773 | 773 | 1 |
| 467 | 20231219 | 111500 | 484907469 | 772 | 772 | 772 | 772 | 0 |
| 468 | 20231219 | 111400 | 484907469 | 772 | 773 | 773 | 772 | 6000 |
| 469 | 20231219 | 111300 | 480275292 | 773 | 773 | 773 | 773 | 1100 |
| 470 | 20231219 | 111200 | 479424992 | 774 | 773 | 774 | 773 | 644 |
| 471 | 20231219 | 111100 | 478927179 | 773 | 773 | 773 | 773 | 0 |
| 472 | 20231219 | 111000 | 478927179 | 773 | 773 | 773 | 773 | 0 |
| 473 | 20231219 | 110900 | 478927179 | 773 | 773 | 773 | 773 | 0 |
| 474 | 20231219 | 110800 | 478927179 | 773 | 773 | 773 | 773 | 0 |
| 475 | 20231219 | 110700 | 478927179 | 773 | 773 | 773 | 773 | 0 |
| 476 | 20231219 | 110600 | 478927179 | 773 | 774 | 774 | 773 | 4721 |
| 477 | 20231219 | 110500 | 475277748 | 774 | 774 | 774 | 774 | 3 |
| 478 | 20231219 | 110400 | 475275426 | 773 | 774 | 774 | 773 | 13768 |
| 479 | 20231219 | 110300 | 464629993 | 774 | 774 | 774 | 774 | 0 |
| 480 | 20231219 | 110200 | 464629993 | 774 | 774 | 774 | 774 | 2000 |
| 481 | 20231219 | 110100 | 463081993 | 775 | 775 | 775 | 775 | 1 |
| 482 | 20231219 | 110000 | 463081218 | 774 | 775 | 775 | 774 | 13343 |
| 483 | 20231219 | 105900 | 452752496 | 775 | 775 | 775 | 775 | 0 |
| 484 | 20231219 | 105800 | 452752496 | 775 | 775 | 775 | 775 | 1000 |
| 485 | 20231219 | 105700 | 451977496 | 776 | 776 | 776 | 776 | 0 |
| 486 | 20231219 | 105600 | 451977496 | 776 | 776 | 776 | 776 | 1000 |
| 487 | 20231219 | 105500 | 451201496 | 776 | 776 | 776 | 776 | 1 |
| 488 | 20231219 | 105400 | 451200720 | 776 | 776 | 776 | 776 | 0 |
| 489 | 20231219 | 105300 | 451200720 | 776 | 776 | 776 | 776 | 1 |
| 490 | 20231219 | 105200 | 451199944 | 775 | 775 | 775 | 775 | 503 |
| 491 | 20231219 | 105100 | 450810119 | 775 | 775 | 775 | 775 | 5500 |
| 492 | 20231219 | 105000 | 446547619 | 774 | 774 | 774 | 774 | 1002 |
| 493 | 20231219 | 104900 | 445772071 | 774 | 774 | 774 | 774 | 1286 |
| 494 | 20231219 | 104800 | 444776707 | 773 | 773 | 773 | 773 | 0 |
| 495 | 20231219 | 104700 | 444776707 | 773 | 773 | 773 | 773 | 0 |
| 496 | 20231219 | 104600 | 444776707 | 773 | 774 | 774 | 773 | 146 |
| 497 | 20231219 | 104500 | 444663843 | 773 | 773 | 773 | 773 | 2002 |
| 498 | 20231219 | 104400 | 443116297 | 774 | 774 | 774 | 774 | 202 |
| 499 | 20231219 | 104300 | 442959949 | 775 | 775 | 775 | 775 | 2 |
| 500 | 20231219 | 104200 | 442958399 | 774 | 774 | 774 | 774 | 0 |
| 501 | 20231219 | 104100 | 442958399 | 774 | 774 | 774 | 774 | 1 |
| 502 | 20231219 | 104000 | 442957625 | 773 | 774 | 774 | 773 | 802 |
| 503 | 20231219 | 103900 | 442337669 | 774 | 775 | 775 | 774 | 2341 |
| 504 | 20231219 | 103800 | 440525725 | 775 | 775 | 775 | 775 | 0 |
| 505 | 20231219 | 103700 | 440525725 | 775 | 775 | 775 | 775 | 1 |
| 506 | 20231219 | 103600 | 440524950 | 774 | 774 | 774 | 774 | 632 |
| 507 | 20231219 | 103500 | 440035782 | 774 | 773 | 774 | 773 | 227 |
| 508 | 20231219 | 103400 | 439860091 | 774 | 773 | 774 | 773 | 32 |
| 509 | 20231219 | 103300 | 439835325 | 772 | 775 | 775 | 772 | 11397 |
| 510 | 20231219 | 103200 | 431026279 | 776 | 775 | 776 | 775 | 46 |
| 511 | 20231219 | 103100 | 430990585 | 774 | 774 | 774 | 774 | 4719 |
| 512 | 20231219 | 103000 | 427338079 | 775 | 774 | 775 | 774 | 123 |
| 513 | 20231219 | 102900 | 427242876 | 775 | 775 | 775 | 775 | 3018 |
| 514 | 20231219 | 102800 | 424903926 | 776 | 776 | 776 | 776 | 3280 |
| 515 | 20231219 | 102700 | 422358646 | 776 | 776 | 776 | 776 | 0 |
| 516 | 20231219 | 102600 | 422358646 | 776 | 776 | 776 | 776 | 1 |
| 517 | 20231219 | 102500 | 422357870 | 776 | 776 | 776 | 776 | 0 |
| 518 | 20231219 | 102400 | 422357870 | 776 | 776 | 777 | 776 | 25403 |
| 519 | 20231219 | 102300 | 402634395 | 776 | 777 | 777 | 776 | 1003 |
| 520 | 20231219 | 102200 | 401856066 | 777 | 776 | 777 | 775 | 8077 |
| 521 | 20231219 | 102100 | 395582240 | 777 | 777 | 777 | 777 | 1 |
| 522 | 20231219 | 102000 | 395581463 | 777 | 777 | 777 | 777 | 0 |
| 523 | 20231219 | 101900 | 395581463 | 777 | 777 | 777 | 777 | 8 |
| 524 | 20231219 | 101800 | 395575247 | 776 | 775 | 776 | 775 | 1562 |
| 525 | 20231219 | 101700 | 394363136 | 776 | 778 | 778 | 776 | 8178 |
| 526 | 20231219 | 101600 | 388010377 | 778 | 779 | 779 | 778 | 1415 |
| 527 | 20231219 | 101500 | 386908093 | 779 | 779 | 779 | 779 | 0 |
| 528 | 20231219 | 101400 | 386908093 | 779 | 780 | 780 | 779 | 6587 |
| 529 | 20231219 | 101300 | 381775871 | 781 | 781 | 781 | 781 | 1 |
| 530 | 20231219 | 101200 | 381775090 | 781 | 780 | 781 | 780 | 2056 |
| 531 | 20231219 | 101100 | 380169405 | 779 | 780 | 780 | 779 | 500 |
| 532 | 20231219 | 101000 | 379779571 | 781 | 780 | 781 | 780 | 6001 |
| 533 | 20231219 | 100900 | 375097791 | 780 | 779 | 780 | 779 | 13328 |
| 534 | 20231219 | 100800 | 364714899 | 780 | 780 | 780 | 780 | 1000 |
| 535 | 20231219 | 100700 | 363934899 | 779 | 779 | 780 | 778 | 5236 |
| 536 | 20231219 | 100600 | 359854636 | 783 | 782 | 783 | 782 | 20 |
| 537 | 20231219 | 100500 | 359838977 | 783 | 783 | 783 | 783 | 526 |
| 538 | 20231219 | 100400 | 359427119 | 783 | 783 | 783 | 783 | 8 |
| 539 | 20231219 | 100300 | 359420855 | 782 | 777 | 786 | 777 | 112719 |
| 540 | 20231219 | 100200 | 271218845 | 777 | 776 | 777 | 776 | 1057 |
| 541 | 20231219 | 100100 | 270397557 | 776 | 776 | 776 | 776 | 4005 |
| 542 | 20231219 | 100000 | 267289677 | 776 | 776 | 776 | 776 | 1010 |
| 543 | 20231219 | 095900 | 266505917 | 776 | 777 | 777 | 776 | 10000 |
| 544 | 20231219 | 095800 | 258744349 | 777 | 777 | 777 | 777 | 6650 |
| 545 | 20231219 | 095700 | 253577299 | 776 | 778 | 778 | 776 | 4652 |
| 546 | 20231219 | 095600 | 249963992 | 778 | 778 | 778 | 778 | 901 |
| 547 | 20231219 | 095500 | 249263014 | 778 | 776 | 778 | 776 | 12007 |
| 548 | 20231219 | 095400 | 239925577 | 777 | 779 | 779 | 776 | 47142 |
| 549 | 20231219 | 095300 | 203265472 | 780 | 780 | 780 | 780 | 2073 |
| 550 | 20231219 | 095200 | 201648532 | 780 | 780 | 780 | 780 | 0 |
| 551 | 20231219 | 095100 | 201648532 | 780 | 780 | 780 | 780 | 0 |
| 552 | 20231219 | 095000 | 201648532 | 780 | 780 | 781 | 780 | 1111 |
| 553 | 20231219 | 094900 | 200781950 | 780 | 780 | 780 | 780 | 154 |
| 554 | 20231219 | 094800 | 200661830 | 780 | 780 | 780 | 778 | 16602 |
| 555 | 20231219 | 094700 | 187722051 | 779 | 779 | 779 | 779 | 1611 |
| 556 | 20231219 | 094600 | 186467082 | 779 | 779 | 779 | 779 | 1993 |
| 557 | 20231219 | 094500 | 184914535 | 779 | 778 | 779 | 778 | 8855 |
| 558 | 20231219 | 094400 | 178017490 | 778 | 778 | 778 | 778 | 1200 |
| 559 | 20231219 | 094300 | 177083890 | 778 | 778 | 778 | 778 | 1255 |
| 560 | 20231219 | 094200 | 176107500 | 778 | 778 | 778 | 778 | 1000 |
| 561 | 20231219 | 094100 | 175329500 | 778 | 780 | 780 | 778 | 3623 |
| 562 | 20231219 | 094000 | 172506239 | 780 | 781 | 781 | 780 | 11002 |
| 563 | 20231219 | 093900 | 163922471 | 782 | 782 | 783 | 781 | 2582 |
| 564 | 20231219 | 093800 | 161902847 | 782 | 781 | 783 | 781 | 3455 |
| 565 | 20231219 | 093700 | 159201446 | 782 | 780 | 782 | 780 | 7114 |
| 566 | 20231219 | 093600 | 153643268 | 781 | 781 | 781 | 779 | 4 |
| 567 | 20231219 | 093500 | 153640147 | 780 | 779 | 780 | 779 | 18029 |
| 568 | 20231219 | 093400 | 139577531 | 780 | 778 | 780 | 778 | 4578 |
| 569 | 20231219 | 093300 | 136013980 | 778 | 778 | 779 | 778 | 7524 |
| 570 | 20231219 | 093200 | 130157308 | 778 | 777 | 778 | 776 | 3284 |
| 571 | 20231219 | 093100 | 127605631 | 777 | 777 | 777 | 777 | 10631 |
| 572 | 20231219 | 093000 | 119345344 | 777 | 776 | 777 | 776 | 5020 |
| 573 | 20231219 | 092900 | 115446213 | 776 | 775 | 776 | 775 | 7231 |
| 574 | 20231219 | 092800 | 109837693 | 775 | 775 | 775 | 775 | 12 |
| 575 | 20231219 | 092700 | 109828393 | 774 | 774 | 774 | 774 | 0 |
| 576 | 20231219 | 092600 | 109828393 | 774 | 774 | 774 | 774 | 779 |
| 577 | 20231219 | 092500 | 109225447 | 773 | 773 | 773 | 773 | 386 |
| 578 | 20231219 | 092400 | 108927069 | 773 | 773 | 773 | 773 | 506 |
| 579 | 20231219 | 092300 | 108535931 | 774 | 772 | 775 | 772 | 21228 |
| 580 | 20231219 | 092200 | 92100079 | 771 | 771 | 771 | 770 | 14939 |
| 581 | 20231219 | 092100 | 80586663 | 773 | 773 | 773 | 773 | 499 |
| 582 | 20231219 | 092000 | 80200936 | 774 | 774 | 774 | 774 | 0 |
| 583 | 20231219 | 091900 | 80200936 | 774 | 774 | 774 | 774 | 2 |
| 584 | 20231219 | 091800 | 80199388 | 774 | 772 | 774 | 771 | 1650 |
| 585 | 20231219 | 091700 | 78924377 | 771 | 770 | 771 | 770 | 8998 |
| 586 | 20231219 | 091600 | 71987119 | 771 | 769 | 771 | 769 | 5621 |
| 587 | 20231219 | 091500 | 67660387 | 769 | 769 | 769 | 769 | 1500 |
| 588 | 20231219 | 091400 | 66506887 | 769 | 769 | 769 | 768 | 4416 |
| 589 | 20231219 | 091300 | 63112983 | 769 | 768 | 769 | 768 | 921 |
| 590 | 20231219 | 091200 | 62405155 | 768 | 769 | 769 | 768 | 3875 |
| 591 | 20231219 | 091100 | 59427801 | 770 | 770 | 770 | 770 | 101 |
| 592 | 20231219 | 091000 | 59350031 | 770 | 775 | 775 | 770 | 14559 |
| 593 | 20231219 | 090900 | 48121132 | 775 | 775 | 775 | 770 | 4113 |
| 594 | 20231219 | 090800 | 44937922 | 775 | 773 | 775 | 773 | 6366 |
| 595 | 20231219 | 090700 | 40015182 | 773 | 773 | 773 | 772 | 9123 |
| 596 | 20231219 | 090600 | 32964990 | 775 | 775 | 775 | 775 | 20 |
| 597 | 20231219 | 090500 | 32949490 | 775 | 775 | 775 | 775 | 581 |
| 598 | 20231219 | 090400 | 32499215 | 775 | 775 | 775 | 775 | 258 |
| 599 | 20231219 | 090300 | 32299265 | 776 | 775 | 777 | 775 | 12032 |
| 600 | 20231219 | 090200 | 22961186 | 775 | 770 | 775 | 766 | 11696 |
| 601 | 20231219 | 090100 | 13945675 | 771 | 770 | 772 | 770 | 2649 |
| 602 | 20231219 | 090000 | 11903941 | 772 | 773 | 777 | 772 | 15400 |