30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 190500 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 15797 |
| 3 | 20231219 | 190400 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 4 | 20231219 | 190300 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 5 | 20231219 | 190200 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 6 | 20231219 | 190100 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 7 | 20231219 | 190000 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 8 | 20231219 | 185900 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 9 | 20231219 | 185800 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 10 | 20231219 | 185700 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 11 | 20231219 | 185600 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 12 | 20231219 | 185500 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 13 | 20231219 | 185400 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 14 | 20231219 | 185300 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 15 | 20231219 | 185200 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 16 | 20231219 | 185100 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 17 | 20231219 | 185000 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 18 | 20231219 | 184900 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 19 | 20231219 | 184800 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 20 | 20231219 | 184700 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 21 | 20231219 | 184600 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 22 | 20231219 | 184500 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 23 | 20231219 | 184400 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 24 | 20231219 | 184300 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 25 | 20231219 | 184200 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 26 | 20231219 | 184100 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 27 | 20231219 | 184000 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 28 | 20231219 | 183900 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 29 | 20231219 | 183800 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 30 | 20231219 | 183700 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 31 | 20231219 | 183600 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 32 | 20231219 | 183500 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 15797 |
| 33 | 20231219 | 183400 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 34 | 20231219 | 183300 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 35 | 20231219 | 183200 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 36 | 20231219 | 183100 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 37 | 20231219 | 183000 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 38 | 20231219 | 182900 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 39 | 20231219 | 182800 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 40 | 20231219 | 182700 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 41 | 20231219 | 182600 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 42 | 20231219 | 182500 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 43 | 20231219 | 182400 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 44 | 20231219 | 182300 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 45 | 20231219 | 182200 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 46 | 20231219 | 182100 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 47 | 20231219 | 182000 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 48 | 20231219 | 181900 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 49 | 20231219 | 181800 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 50 | 20231219 | 181700 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 51 | 20231219 | 181600 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 52 | 20231219 | 181500 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 53 | 20231219 | 181400 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 54 | 20231219 | 181300 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 55 | 20231219 | 181200 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 56 | 20231219 | 181100 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 57 | 20231219 | 181000 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 58 | 20231219 | 180900 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 59 | 20231219 | 180800 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 60 | 20231219 | 180700 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 61 | 20231219 | 180600 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 62 | 20231219 | 180500 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 15797 |
| 63 | 20231219 | 180400 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 64 | 20231219 | 180300 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 65 | 20231219 | 180200 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 66 | 20231219 | 180100 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 67 | 20231219 | 180000 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 68 | 20231219 | 175900 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 69 | 20231219 | 175800 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 70 | 20231219 | 175700 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 71 | 20231219 | 175600 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 72 | 20231219 | 175500 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 73 | 20231219 | 175400 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 74 | 20231219 | 175300 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 75 | 20231219 | 175200 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 76 | 20231219 | 175100 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 77 | 20231219 | 175000 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 78 | 20231219 | 174900 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 79 | 20231219 | 174800 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 80 | 20231219 | 174700 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 81 | 20231219 | 174600 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 82 | 20231219 | 174500 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 83 | 20231219 | 174400 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 84 | 20231219 | 174300 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 85 | 20231219 | 174200 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 86 | 20231219 | 174100 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 87 | 20231219 | 174000 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 88 | 20231219 | 173900 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 89 | 20231219 | 173800 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 90 | 20231219 | 173700 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 91 | 20231219 | 173600 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 92 | 20231219 | 173500 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 15797 |
| 93 | 20231219 | 173400 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 94 | 20231219 | 173300 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 95 | 20231219 | 173200 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 96 | 20231219 | 173100 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 97 | 20231219 | 173000 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 98 | 20231219 | 172900 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 99 | 20231219 | 172800 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 100 | 20231219 | 172700 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 101 | 20231219 | 172600 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 102 | 20231219 | 172500 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 103 | 20231219 | 172400 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 104 | 20231219 | 172300 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 105 | 20231219 | 172200 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 106 | 20231219 | 172100 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 107 | 20231219 | 172000 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 108 | 20231219 | 171900 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 109 | 20231219 | 171800 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 110 | 20231219 | 171700 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 111 | 20231219 | 171600 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 112 | 20231219 | 171500 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 113 | 20231219 | 171400 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 114 | 20231219 | 171300 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 115 | 20231219 | 171200 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 116 | 20231219 | 171100 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 117 | 20231219 | 171000 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 118 | 20231219 | 170900 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 119 | 20231219 | 170800 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 120 | 20231219 | 170700 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 121 | 20231219 | 170600 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 122 | 20231219 | 170500 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 15797 |
| 123 | 20231219 | 170400 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 124 | 20231219 | 170300 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 125 | 20231219 | 170200 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 126 | 20231219 | 170100 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 127 | 20231219 | 170000 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 128 | 20231219 | 165900 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 129 | 20231219 | 165800 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 130 | 20231219 | 165700 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 131 | 20231219 | 165600 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 132 | 20231219 | 165500 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 133 | 20231219 | 165400 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 134 | 20231219 | 165300 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 135 | 20231219 | 165200 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 136 | 20231219 | 165100 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 137 | 20231219 | 165000 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 138 | 20231219 | 164900 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 139 | 20231219 | 164800 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 140 | 20231219 | 164700 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 141 | 20231219 | 164600 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 142 | 20231219 | 164500 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 143 | 20231219 | 164400 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 144 | 20231219 | 164300 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 145 | 20231219 | 164200 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 146 | 20231219 | 164100 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 147 | 20231219 | 164000 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 148 | 20231219 | 163900 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 149 | 20231219 | 163800 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 150 | 20231219 | 163700 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 151 | 20231219 | 163600 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 152 | 20231219 | 163500 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 15797 |
| 153 | 20231219 | 163400 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 154 | 20231219 | 163300 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 155 | 20231219 | 163200 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 156 | 20231219 | 163100 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 157 | 20231219 | 163000 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 158 | 20231219 | 162900 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 159 | 20231219 | 162800 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 160 | 20231219 | 162700 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 161 | 20231219 | 162600 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 162 | 20231219 | 162500 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 163 | 20231219 | 162400 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 164 | 20231219 | 162300 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 165 | 20231219 | 162200 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 166 | 20231219 | 162100 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 167 | 20231219 | 162000 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 168 | 20231219 | 161900 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 169 | 20231219 | 161800 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 170 | 20231219 | 161700 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 171 | 20231219 | 161600 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 172 | 20231219 | 161500 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 173 | 20231219 | 161400 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 174 | 20231219 | 161300 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 175 | 20231219 | 161200 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 176 | 20231219 | 161100 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 177 | 20231219 | 161000 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 178 | 20231219 | 160900 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 179 | 20231219 | 160800 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 180 | 20231219 | 160700 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 181 | 20231219 | 160600 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 182 | 20231219 | 160500 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 15797 |
| 183 | 20231219 | 160400 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 184 | 20231219 | 160300 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 185 | 20231219 | 160200 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 186 | 20231219 | 160100 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 187 | 20231219 | 160000 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 188 | 20231219 | 155900 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 189 | 20231219 | 155800 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 190 | 20231219 | 155700 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 191 | 20231219 | 155600 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 192 | 20231219 | 155500 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 193 | 20231219 | 155400 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 194 | 20231219 | 155300 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 195 | 20231219 | 155200 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 196 | 20231219 | 155100 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 197 | 20231219 | 155000 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 198 | 20231219 | 154900 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 199 | 20231219 | 154800 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 200 | 20231219 | 154700 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 201 | 20231219 | 154600 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 202 | 20231219 | 154500 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 203 | 20231219 | 154400 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 204 | 20231219 | 154300 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 205 | 20231219 | 154200 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 206 | 20231219 | 154100 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 207 | 20231219 | 154000 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 208 | 20231219 | 153900 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 209 | 20231219 | 153800 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 210 | 20231219 | 153700 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 211 | 20231219 | 153600 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 212 | 20231219 | 153500 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 15797 |
| 213 | 20231219 | 153400 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 214 | 20231219 | 153300 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 215 | 20231219 | 153200 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 216 | 20231219 | 153100 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 0 |
| 217 | 20231219 | 153000 | 1469588074 | 1375 | 1375 | 1375 | 1375 | 15797 |
| 218 | 20231219 | 152900 | 1447867199 | 1375 | 1375 | 1375 | 1375 | 0 |
| 219 | 20231219 | 152800 | 1447867199 | 1375 | 1375 | 1375 | 1375 | 0 |
| 220 | 20231219 | 152700 | 1447867199 | 1375 | 1375 | 1375 | 1375 | 0 |
| 221 | 20231219 | 152600 | 1447867199 | 1375 | 1375 | 1375 | 1375 | 0 |
| 222 | 20231219 | 152500 | 1447867199 | 1375 | 1375 | 1375 | 1375 | 0 |
| 223 | 20231219 | 152400 | 1447867199 | 1375 | 1375 | 1375 | 1375 | 0 |
| 224 | 20231219 | 152300 | 1447867199 | 1375 | 1375 | 1375 | 1375 | 0 |
| 225 | 20231219 | 152200 | 1447867199 | 1375 | 1375 | 1375 | 1375 | 0 |
| 226 | 20231219 | 152100 | 1447867199 | 1375 | 1375 | 1375 | 1375 | 0 |
| 227 | 20231219 | 152000 | 1447867199 | 1375 | 1375 | 1375 | 1375 | 0 |
| 228 | 20231219 | 151900 | 1447867199 | 1375 | 1375 | 1375 | 1375 | 664 |
| 229 | 20231219 | 151800 | 1446954199 | 1375 | 1376 | 1376 | 1375 | 1436 |
| 230 | 20231219 | 151700 | 1444979263 | 1376 | 1376 | 1376 | 1376 | 301 |
| 231 | 20231219 | 151600 | 1444565087 | 1372 | 1375 | 1375 | 1372 | 1008 |
| 232 | 20231219 | 151500 | 1443179939 | 1375 | 1375 | 1375 | 1375 | 343 |
| 233 | 20231219 | 151400 | 1442708314 | 1375 | 1373 | 1375 | 1373 | 1968 |
| 234 | 20231219 | 151300 | 1440004839 | 1373 | 1373 | 1373 | 1373 | 1700 |
| 235 | 20231219 | 151200 | 1437670739 | 1373 | 1373 | 1373 | 1373 | 76 |
| 236 | 20231219 | 151100 | 1437566391 | 1373 | 1373 | 1373 | 1373 | 530 |
| 237 | 20231219 | 151000 | 1436838701 | 1372 | 1370 | 1372 | 1370 | 2134 |
| 238 | 20231219 | 150900 | 1433911121 | 1370 | 1370 | 1370 | 1370 | 0 |
| 239 | 20231219 | 150800 | 1433911121 | 1370 | 1370 | 1370 | 1370 | 0 |
| 240 | 20231219 | 150700 | 1433911121 | 1370 | 1369 | 1370 | 1369 | 240 |
| 241 | 20231219 | 150600 | 1433582322 | 1370 | 1371 | 1371 | 1370 | 2000 |
| 242 | 20231219 | 150500 | 1430842133 | 1373 | 1371 | 1373 | 1371 | 1038 |
| 243 | 20231219 | 150400 | 1429418959 | 1372 | 1372 | 1372 | 1372 | 135 |
| 244 | 20231219 | 150300 | 1429233739 | 1372 | 1372 | 1372 | 1372 | 500 |
| 245 | 20231219 | 150200 | 1428547739 | 1372 | 1372 | 1372 | 1372 | 0 |
| 246 | 20231219 | 150100 | 1428547739 | 1372 | 1372 | 1372 | 1372 | 100 |
| 247 | 20231219 | 150000 | 1428410539 | 1374 | 1374 | 1374 | 1374 | 101 |
| 248 | 20231219 | 145900 | 1428271765 | 1373 | 1373 | 1373 | 1373 | 1000 |
| 249 | 20231219 | 145800 | 1426898765 | 1373 | 1373 | 1373 | 1373 | 788 |
| 250 | 20231219 | 145700 | 1425816841 | 1373 | 1373 | 1373 | 1373 | 0 |
| 251 | 20231219 | 145600 | 1425816841 | 1373 | 1373 | 1373 | 1373 | 1536 |
| 252 | 20231219 | 145500 | 1423707913 | 1373 | 1373 | 1373 | 1373 | 30 |
| 253 | 20231219 | 145400 | 1423666723 | 1373 | 1373 | 1373 | 1373 | 0 |
| 254 | 20231219 | 145300 | 1423666723 | 1373 | 1373 | 1373 | 1373 | 0 |
| 255 | 20231219 | 145200 | 1423666723 | 1373 | 1373 | 1373 | 1373 | 7 |
| 256 | 20231219 | 145100 | 1423657112 | 1373 | 1373 | 1373 | 1373 | 1 |
| 257 | 20231219 | 145000 | 1423655739 | 1371 | 1371 | 1371 | 1371 | 10 |
| 258 | 20231219 | 144900 | 1423642029 | 1371 | 1371 | 1371 | 1371 | 0 |
| 259 | 20231219 | 144800 | 1423642029 | 1371 | 1371 | 1371 | 1371 | 0 |
| 260 | 20231219 | 144700 | 1423642029 | 1371 | 1371 | 1371 | 1371 | 0 |
| 261 | 20231219 | 144600 | 1423642029 | 1371 | 1371 | 1371 | 1371 | 4102 |
| 262 | 20231219 | 144500 | 1418018187 | 1371 | 1372 | 1372 | 1371 | 765 |
| 263 | 20231219 | 144400 | 1416969063 | 1372 | 1372 | 1372 | 1372 | 50 |
| 264 | 20231219 | 144300 | 1416900463 | 1371 | 1371 | 1371 | 1371 | 0 |
| 265 | 20231219 | 144200 | 1416900463 | 1371 | 1374 | 1374 | 1371 | 2000 |
| 266 | 20231219 | 144100 | 1414158157 | 1374 | 1374 | 1374 | 1374 | 1 |
| 267 | 20231219 | 144000 | 1414156783 | 1375 | 1375 | 1375 | 1375 | 240 |
| 268 | 20231219 | 143900 | 1413826783 | 1375 | 1374 | 1375 | 1374 | 10 |
| 269 | 20231219 | 143800 | 1413813034 | 1371 | 1371 | 1371 | 1371 | 0 |
| 270 | 20231219 | 143700 | 1413813034 | 1371 | 1371 | 1371 | 1371 | 364 |
| 271 | 20231219 | 143600 | 1413313990 | 1371 | 1371 | 1371 | 1371 | 163 |
| 272 | 20231219 | 143500 | 1413090517 | 1371 | 1371 | 1371 | 1371 | 33 |
| 273 | 20231219 | 143400 | 1413045274 | 1371 | 1374 | 1374 | 1371 | 5720 |
| 274 | 20231219 | 143300 | 1405193203 | 1374 | 1374 | 1374 | 1374 | 0 |
| 275 | 20231219 | 143200 | 1405193203 | 1374 | 1374 | 1374 | 1374 | 1502 |
| 276 | 20231219 | 143100 | 1403129455 | 1374 | 1374 | 1374 | 1374 | 13 |
| 277 | 20231219 | 143000 | 1403111593 | 1374 | 1374 | 1374 | 1374 | 500 |
| 278 | 20231219 | 142900 | 1402424593 | 1375 | 1375 | 1375 | 1375 | 78 |
| 279 | 20231219 | 142800 | 1402317343 | 1375 | 1375 | 1375 | 1375 | 435 |
| 280 | 20231219 | 142700 | 1401719218 | 1375 | 1375 | 1375 | 1375 | 302 |
| 281 | 20231219 | 142600 | 1401303968 | 1375 | 1374 | 1375 | 1374 | 1500 |
| 282 | 20231219 | 142500 | 1399241968 | 1374 | 1374 | 1374 | 1374 | 1 |
| 283 | 20231219 | 142400 | 1399240594 | 1374 | 1375 | 1375 | 1374 | 304 |
| 284 | 20231219 | 142300 | 1398822895 | 1375 | 1375 | 1375 | 1375 | 100 |
| 285 | 20231219 | 142200 | 1398685395 | 1375 | 1375 | 1375 | 1375 | 504 |
| 286 | 20231219 | 142100 | 1397992395 | 1377 | 1377 | 1377 | 1377 | 1252 |
| 287 | 20231219 | 142000 | 1396268391 | 1377 | 1377 | 1377 | 1377 | 1220 |
| 288 | 20231219 | 141900 | 1394588451 | 1378 | 1377 | 1378 | 1377 | 1575 |
| 289 | 20231219 | 141800 | 1392418958 | 1377 | 1374 | 1377 | 1374 | 1971 |
| 290 | 20231219 | 141700 | 1389708825 | 1375 | 1374 | 1375 | 1374 | 826 |
| 291 | 20231219 | 141600 | 1388573515 | 1374 | 1374 | 1374 | 1374 | 765 |
| 292 | 20231219 | 141500 | 1387522405 | 1373 | 1373 | 1373 | 1373 | 1500 |
| 293 | 20231219 | 141400 | 1385462905 | 1373 | 1373 | 1373 | 1373 | 59 |
| 294 | 20231219 | 141300 | 1385381898 | 1374 | 1374 | 1374 | 1374 | 403 |
| 295 | 20231219 | 141200 | 1384828176 | 1374 | 1374 | 1374 | 1374 | 2180 |
| 296 | 20231219 | 141100 | 1381832856 | 1374 | 1374 | 1374 | 1374 | 2096 |
| 297 | 20231219 | 141000 | 1378952952 | 1375 | 1375 | 1375 | 1375 | 662 |
| 298 | 20231219 | 140900 | 1378042702 | 1375 | 1374 | 1375 | 1374 | 1302 |
| 299 | 20231219 | 140800 | 1376253652 | 1374 | 1373 | 1374 | 1373 | 4 |
| 300 | 20231219 | 140700 | 1376248157 | 1373 | 1372 | 1373 | 1372 | 251 |
| 301 | 20231219 | 140600 | 1375903633 | 1373 | 1374 | 1374 | 1373 | 40 |
| 302 | 20231219 | 140500 | 1375848681 | 1374 | 1374 | 1374 | 1374 | 0 |
| 303 | 20231219 | 140400 | 1375848681 | 1374 | 1373 | 1374 | 1373 | 1908 |
| 304 | 20231219 | 140300 | 1373228988 | 1372 | 1373 | 1373 | 1372 | 286 |
| 305 | 20231219 | 140200 | 1372836570 | 1373 | 1374 | 1374 | 1373 | 678 |
| 306 | 20231219 | 140100 | 1371905278 | 1373 | 1373 | 1373 | 1373 | 9 |
| 307 | 20231219 | 140000 | 1371892921 | 1374 | 1373 | 1374 | 1373 | 1216 |
| 308 | 20231219 | 135900 | 1370222168 | 1373 | 1372 | 1374 | 1372 | 54 |
| 309 | 20231219 | 135800 | 1370148077 | 1374 | 1374 | 1374 | 1374 | 0 |
| 310 | 20231219 | 135700 | 1370148077 | 1374 | 1374 | 1374 | 1374 | 3 |
| 311 | 20231219 | 135600 | 1370143955 | 1374 | 1373 | 1374 | 1373 | 170 |
| 312 | 20231219 | 135500 | 1369910376 | 1374 | 1374 | 1374 | 1374 | 0 |
| 313 | 20231219 | 135400 | 1369910376 | 1374 | 1374 | 1374 | 1374 | 0 |
| 314 | 20231219 | 135300 | 1369910376 | 1374 | 1374 | 1374 | 1374 | 30 |
| 315 | 20231219 | 135200 | 1369869156 | 1373 | 1373 | 1373 | 1373 | 285 |
| 316 | 20231219 | 135100 | 1369477851 | 1374 | 1374 | 1374 | 1374 | 0 |
| 317 | 20231219 | 135000 | 1369477851 | 1374 | 1373 | 1374 | 1372 | 485 |
| 318 | 20231219 | 134900 | 1368811946 | 1373 | 1373 | 1373 | 1373 | 17 |
| 319 | 20231219 | 134800 | 1368788605 | 1374 | 1374 | 1374 | 1374 | 0 |
| 320 | 20231219 | 134700 | 1368788605 | 1374 | 1374 | 1374 | 1374 | 0 |
| 321 | 20231219 | 134600 | 1368788605 | 1374 | 1374 | 1374 | 1374 | 0 |
| 322 | 20231219 | 134500 | 1368788605 | 1374 | 1374 | 1374 | 1374 | 3174 |
| 323 | 20231219 | 134400 | 1364427529 | 1374 | 1374 | 1374 | 1374 | 123 |
| 324 | 20231219 | 134300 | 1364258527 | 1374 | 1371 | 1374 | 1371 | 21 |
| 325 | 20231219 | 134200 | 1364229712 | 1371 | 1371 | 1371 | 1371 | 0 |
| 326 | 20231219 | 134100 | 1364229712 | 1371 | 1371 | 1371 | 1371 | 0 |
| 327 | 20231219 | 134000 | 1364229712 | 1371 | 1371 | 1371 | 1371 | 2 |
| 328 | 20231219 | 133900 | 1364226970 | 1371 | 1371 | 1371 | 1371 | 179 |
| 329 | 20231219 | 133800 | 1363981561 | 1371 | 1371 | 1371 | 1371 | 0 |
| 330 | 20231219 | 133700 | 1363981561 | 1371 | 1374 | 1374 | 1371 | 4169 |
| 331 | 20231219 | 133600 | 1358256304 | 1374 | 1374 | 1374 | 1374 | 3 |
| 332 | 20231219 | 133500 | 1358252182 | 1373 | 1373 | 1373 | 1373 | 1391 |
| 333 | 20231219 | 133400 | 1356342339 | 1373 | 1372 | 1373 | 1372 | 130 |
| 334 | 20231219 | 133300 | 1356163869 | 1372 | 1372 | 1372 | 1372 | 2855 |
| 335 | 20231219 | 133200 | 1352246809 | 1372 | 1372 | 1372 | 1372 | 1613 |
| 336 | 20231219 | 133100 | 1350033773 | 1372 | 1372 | 1372 | 1372 | 0 |
| 337 | 20231219 | 133000 | 1350033773 | 1372 | 1371 | 1372 | 1371 | 58 |
| 338 | 20231219 | 132900 | 1349954248 | 1372 | 1371 | 1372 | 1371 | 3529 |
| 339 | 20231219 | 132800 | 1345115983 | 1372 | 1371 | 1372 | 1371 | 16 |
| 340 | 20231219 | 132700 | 1345094039 | 1371 | 1372 | 1372 | 1371 | 566 |
| 341 | 20231219 | 132600 | 1344317995 | 1372 | 1372 | 1372 | 1372 | 0 |
| 342 | 20231219 | 132500 | 1344317995 | 1372 | 1372 | 1372 | 1372 | 5 |
| 343 | 20231219 | 132400 | 1344311135 | 1372 | 1370 | 1372 | 1370 | 18 |
| 344 | 20231219 | 132300 | 1344286463 | 1371 | 1371 | 1371 | 1371 | 2 |
| 345 | 20231219 | 132200 | 1344283721 | 1372 | 1372 | 1372 | 1372 | 11 |
| 346 | 20231219 | 132100 | 1344268629 | 1372 | 1371 | 1372 | 1370 | 377 |
| 347 | 20231219 | 132000 | 1343751761 | 1371 | 1371 | 1371 | 1371 | 0 |
| 348 | 20231219 | 131900 | 1343751761 | 1371 | 1370 | 1371 | 1370 | 418 |
| 349 | 20231219 | 131800 | 1343179085 | 1367 | 1370 | 1370 | 1367 | 5837 |
| 350 | 20231219 | 131700 | 1335182443 | 1370 | 1370 | 1370 | 1370 | 500 |
| 351 | 20231219 | 131600 | 1334497443 | 1370 | 1370 | 1370 | 1370 | 250 |
| 352 | 20231219 | 131500 | 1334154943 | 1370 | 1371 | 1371 | 1370 | 2861 |
| 353 | 20231219 | 131400 | 1330235266 | 1371 | 1370 | 1371 | 1370 | 384 |
| 354 | 20231219 | 131300 | 1329709137 | 1370 | 1370 | 1370 | 1369 | 7110 |
| 355 | 20231219 | 131200 | 1319968937 | 1370 | 1370 | 1370 | 1370 | 921 |
| 356 | 20231219 | 131100 | 1318707167 | 1370 | 1370 | 1370 | 1370 | 1109 |
| 357 | 20231219 | 131000 | 1317187837 | 1370 | 1370 | 1370 | 1370 | 61 |
| 358 | 20231219 | 130900 | 1317104267 | 1370 | 1370 | 1370 | 1370 | 795 |
| 359 | 20231219 | 130800 | 1316015117 | 1370 | 1370 | 1370 | 1370 | 577 |
| 360 | 20231219 | 130700 | 1315224627 | 1370 | 1370 | 1370 | 1370 | 3352 |
| 361 | 20231219 | 130600 | 1310632387 | 1370 | 1370 | 1370 | 1370 | 3189 |
| 362 | 20231219 | 130500 | 1306263457 | 1370 | 1370 | 1370 | 1370 | 0 |
| 363 | 20231219 | 130400 | 1306263457 | 1370 | 1370 | 1370 | 1370 | 100 |
| 364 | 20231219 | 130300 | 1306126457 | 1373 | 1373 | 1373 | 1373 | 0 |
| 365 | 20231219 | 130200 | 1306126457 | 1373 | 1373 | 1373 | 1373 | 0 |
| 366 | 20231219 | 130100 | 1306126457 | 1373 | 1373 | 1373 | 1373 | 0 |
| 367 | 20231219 | 130000 | 1306126457 | 1373 | 1373 | 1373 | 1373 | 100 |
| 368 | 20231219 | 125900 | 1305989157 | 1374 | 1374 | 1374 | 1374 | 1 |
| 369 | 20231219 | 125800 | 1305987783 | 1375 | 1374 | 1375 | 1374 | 150 |
| 370 | 20231219 | 125700 | 1305781682 | 1374 | 1370 | 1375 | 1370 | 573 |
| 371 | 20231219 | 125600 | 1304994365 | 1374 | 1371 | 1375 | 1371 | 8875 |
| 372 | 20231219 | 125500 | 1292804867 | 1371 | 1370 | 1371 | 1370 | 3327 |
| 373 | 20231219 | 125400 | 1288246555 | 1369 | 1369 | 1369 | 1369 | 0 |
| 374 | 20231219 | 125300 | 1288246555 | 1369 | 1369 | 1369 | 1369 | 734 |
| 375 | 20231219 | 125200 | 1287241709 | 1365 | 1370 | 1370 | 1365 | 67 |
| 376 | 20231219 | 125100 | 1287149964 | 1370 | 1370 | 1370 | 1370 | 1158 |
| 377 | 20231219 | 125000 | 1285563504 | 1367 | 1370 | 1370 | 1367 | 670 |
| 378 | 20231219 | 124900 | 1284647410 | 1370 | 1370 | 1370 | 1370 | 1299 |
| 379 | 20231219 | 124800 | 1282867780 | 1370 | 1369 | 1371 | 1369 | 1248 |
| 380 | 20231219 | 124700 | 1281158066 | 1370 | 1370 | 1370 | 1370 | 0 |
| 381 | 20231219 | 124600 | 1281158066 | 1370 | 1367 | 1370 | 1367 | 3436 |
| 382 | 20231219 | 124500 | 1276451371 | 1367 | 1363 | 1367 | 1363 | 1051 |
| 383 | 20231219 | 124400 | 1275017377 | 1362 | 1362 | 1362 | 1362 | 383 |
| 384 | 20231219 | 124300 | 1274495731 | 1362 | 1363 | 1363 | 1362 | 382 |
| 385 | 20231219 | 124200 | 1273975437 | 1363 | 1363 | 1363 | 1363 | 151 |
| 386 | 20231219 | 124100 | 1273769624 | 1362 | 1362 | 1362 | 1362 | 25 |
| 387 | 20231219 | 124000 | 1273735574 | 1362 | 1363 | 1363 | 1362 | 85 |
| 388 | 20231219 | 123900 | 1273619754 | 1362 | 1362 | 1362 | 1362 | 195 |
| 389 | 20231219 | 123800 | 1273354164 | 1363 | 1362 | 1363 | 1362 | 5321 |
| 390 | 20231219 | 123700 | 1266106961 | 1361 | 1361 | 1361 | 1361 | 38 |
| 391 | 20231219 | 123600 | 1266055243 | 1362 | 1361 | 1362 | 1361 | 456 |
| 392 | 20231219 | 123500 | 1265434526 | 1361 | 1360 | 1361 | 1360 | 1108 |
| 393 | 20231219 | 123400 | 1263927645 | 1359 | 1359 | 1359 | 1359 | 0 |
| 394 | 20231219 | 123300 | 1263927645 | 1359 | 1359 | 1359 | 1359 | 19 |
| 395 | 20231219 | 123200 | 1263901824 | 1360 | 1360 | 1360 | 1360 | 0 |
| 396 | 20231219 | 123100 | 1263901824 | 1360 | 1360 | 1360 | 1360 | 5 |
| 397 | 20231219 | 123000 | 1263895024 | 1360 | 1359 | 1360 | 1359 | 503 |
| 398 | 20231219 | 122900 | 1263211445 | 1360 | 1360 | 1360 | 1360 | 2138 |
| 399 | 20231219 | 122800 | 1260303765 | 1360 | 1360 | 1360 | 1360 | 0 |
| 400 | 20231219 | 122700 | 1260303765 | 1360 | 1360 | 1360 | 1360 | 111 |
| 401 | 20231219 | 122600 | 1260152805 | 1362 | 1362 | 1362 | 1362 | 5 |
| 402 | 20231219 | 122500 | 1260145995 | 1362 | 1361 | 1362 | 1360 | 85 |
| 403 | 20231219 | 122400 | 1260030310 | 1361 | 1361 | 1361 | 1361 | 5 |
| 404 | 20231219 | 122300 | 1260023505 | 1361 | 1361 | 1361 | 1360 | 435 |
| 405 | 20231219 | 122200 | 1259431476 | 1361 | 1362 | 1364 | 1361 | 609 |
| 406 | 20231219 | 122100 | 1258602319 | 1362 | 1364 | 1364 | 1362 | 768 |
| 407 | 20231219 | 122000 | 1257556196 | 1364 | 1364 | 1364 | 1363 | 55 |
| 408 | 20231219 | 121900 | 1257481181 | 1364 | 1364 | 1364 | 1364 | 8291 |
| 409 | 20231219 | 121800 | 1246172257 | 1365 | 1364 | 1365 | 1364 | 304 |
| 410 | 20231219 | 121700 | 1245757299 | 1365 | 1364 | 1365 | 1364 | 3194 |
| 411 | 20231219 | 121600 | 1241400661 | 1364 | 1364 | 1364 | 1364 | 285 |
| 412 | 20231219 | 121500 | 1241011921 | 1364 | 1365 | 1365 | 1364 | 1951 |
| 413 | 20231219 | 121400 | 1238350446 | 1364 | 1363 | 1365 | 1363 | 6131 |
| 414 | 20231219 | 121300 | 1229987846 | 1363 | 1361 | 1363 | 1361 | 2205 |
| 415 | 20231219 | 121200 | 1226984138 | 1361 | 1360 | 1361 | 1360 | 3951 |
| 416 | 20231219 | 121100 | 1221609827 | 1360 | 1358 | 1360 | 1358 | 2425 |
| 417 | 20231219 | 121000 | 1218311998 | 1358 | 1357 | 1358 | 1357 | 2801 |
| 418 | 20231219 | 120900 | 1214508262 | 1357 | 1357 | 1357 | 1357 | 290 |
| 419 | 20231219 | 120800 | 1214114732 | 1357 | 1357 | 1357 | 1357 | 800 |
| 420 | 20231219 | 120700 | 1213029132 | 1356 | 1356 | 1356 | 1356 | 800 |
| 421 | 20231219 | 120600 | 1211944332 | 1357 | 1357 | 1357 | 1354 | 13 |
| 422 | 20231219 | 120500 | 1211926706 | 1357 | 1357 | 1357 | 1357 | 2 |
| 423 | 20231219 | 120400 | 1211923992 | 1357 | 1354 | 1357 | 1354 | 37 |
| 424 | 20231219 | 120300 | 1211873891 | 1354 | 1357 | 1357 | 1354 | 9202 |
| 425 | 20231219 | 120200 | 1199411550 | 1357 | 1357 | 1357 | 1356 | 3478 |
| 426 | 20231219 | 120100 | 1194692381 | 1357 | 1357 | 1357 | 1356 | 191 |
| 427 | 20231219 | 120000 | 1194433372 | 1356 | 1357 | 1357 | 1355 | 559 |
| 428 | 20231219 | 115900 | 1193675359 | 1357 | 1358 | 1358 | 1355 | 5830 |
| 429 | 20231219 | 115800 | 1185769624 | 1358 | 1359 | 1359 | 1358 | 3942 |
| 430 | 20231219 | 115700 | 1180416288 | 1359 | 1359 | 1359 | 1359 | 10 |
| 431 | 20231219 | 115600 | 1180402698 | 1360 | 1359 | 1360 | 1359 | 82 |
| 432 | 20231219 | 115500 | 1180291258 | 1359 | 1359 | 1359 | 1359 | 0 |
| 433 | 20231219 | 115400 | 1180291258 | 1359 | 1358 | 1359 | 1358 | 202 |
| 434 | 20231219 | 115300 | 1180016941 | 1360 | 1360 | 1360 | 1360 | 0 |
| 435 | 20231219 | 115200 | 1180016941 | 1360 | 1357 | 1360 | 1357 | 65 |
| 436 | 20231219 | 115100 | 1179928730 | 1357 | 1359 | 1359 | 1357 | 300 |
| 437 | 20231219 | 115000 | 1179521603 | 1360 | 1357 | 1360 | 1357 | 15 |
| 438 | 20231219 | 114900 | 1179501206 | 1357 | 1360 | 1360 | 1357 | 1602 |
| 439 | 20231219 | 114800 | 1177322489 | 1360 | 1359 | 1360 | 1359 | 600 |
| 440 | 20231219 | 114700 | 1176506503 | 1359 | 1359 | 1359 | 1359 | 4 |
| 441 | 20231219 | 114600 | 1176501067 | 1359 | 1357 | 1359 | 1356 | 1038 |
| 442 | 20231219 | 114500 | 1175092275 | 1357 | 1359 | 1359 | 1357 | 2396 |
| 443 | 20231219 | 114400 | 1171839647 | 1359 | 1359 | 1360 | 1358 | 1455 |
| 444 | 20231219 | 114300 | 1169862424 | 1359 | 1359 | 1359 | 1359 | 405 |
| 445 | 20231219 | 114200 | 1169312029 | 1359 | 1359 | 1359 | 1359 | 325 |
| 446 | 20231219 | 114100 | 1168870354 | 1360 | 1360 | 1360 | 1360 | 893 |
| 447 | 20231219 | 114000 | 1167655874 | 1360 | 1360 | 1360 | 1359 | 702 |
| 448 | 20231219 | 113900 | 1166701354 | 1360 | 1360 | 1360 | 1360 | 52 |
| 449 | 20231219 | 113800 | 1166630634 | 1360 | 1360 | 1360 | 1359 | 40 |
| 450 | 20231219 | 113700 | 1166576240 | 1359 | 1361 | 1361 | 1359 | 4702 |
| 451 | 20231219 | 113600 | 1160181520 | 1366 | 1366 | 1366 | 1360 | 3 |
| 452 | 20231219 | 113500 | 1160177428 | 1360 | 1359 | 1360 | 1359 | 2443 |
| 453 | 20231219 | 113400 | 1156854953 | 1359 | 1360 | 1360 | 1359 | 700 |
| 454 | 20231219 | 113300 | 1155903253 | 1360 | 1359 | 1360 | 1359 | 1511 |
| 455 | 20231219 | 113200 | 1153849503 | 1360 | 1359 | 1360 | 1359 | 1802 |
| 456 | 20231219 | 113100 | 1151398784 | 1359 | 1360 | 1360 | 1359 | 520 |
| 457 | 20231219 | 113000 | 1150691694 | 1360 | 1360 | 1360 | 1359 | 4764 |
| 458 | 20231219 | 112900 | 1144213754 | 1360 | 1359 | 1367 | 1359 | 10187 |
| 459 | 20231219 | 112800 | 1130360555 | 1360 | 1366 | 1367 | 1359 | 2064 |
| 460 | 20231219 | 112700 | 1127553484 | 1367 | 1366 | 1367 | 1360 | 4526 |
| 461 | 20231219 | 112600 | 1121371003 | 1366 | 1366 | 1367 | 1366 | 190 |
| 462 | 20231219 | 112500 | 1121111443 | 1367 | 1367 | 1367 | 1367 | 0 |
| 463 | 20231219 | 112400 | 1121111443 | 1367 | 1359 | 1367 | 1358 | 24793 |
| 464 | 20231219 | 112300 | 1087403411 | 1359 | 1359 | 1359 | 1359 | 3284 |
| 465 | 20231219 | 112200 | 1082940455 | 1358 | 1359 | 1359 | 1358 | 2756 |
| 466 | 20231219 | 112100 | 1079195251 | 1359 | 1365 | 1365 | 1358 | 4897 |
| 467 | 20231219 | 112000 | 1072540199 | 1365 | 1366 | 1366 | 1365 | 1105 |
| 468 | 20231219 | 111900 | 1071030869 | 1366 | 1366 | 1366 | 1360 | 402 |
| 469 | 20231219 | 111800 | 1070481791 | 1366 | 1360 | 1366 | 1360 | 304 |
| 470 | 20231219 | 111700 | 1070068081 | 1360 | 1360 | 1360 | 1359 | 20448 |
| 471 | 20231219 | 111600 | 1042259242 | 1367 | 1367 | 1374 | 1360 | 21018 |
| 472 | 20231219 | 111500 | 1013667503 | 1360 | 1369 | 1369 | 1360 | 57096 |
| 473 | 20231219 | 111400 | 935909391 | 1369 | 1369 | 1369 | 1369 | 77 |
| 474 | 20231219 | 111300 | 935803978 | 1369 | 1370 | 1370 | 1369 | 3503 |
| 475 | 20231219 | 111200 | 931004875 | 1370 | 1370 | 1370 | 1370 | 0 |
| 476 | 20231219 | 111100 | 931004875 | 1370 | 1370 | 1370 | 1368 | 2752 |
| 477 | 20231219 | 111000 | 927234768 | 1370 | 1369 | 1370 | 1369 | 1375 |
| 478 | 20231219 | 110900 | 925352378 | 1369 | 1369 | 1369 | 1369 | 659 |
| 479 | 20231219 | 110800 | 924450207 | 1370 | 1374 | 1375 | 1370 | 13016 |
| 480 | 20231219 | 110700 | 906588854 | 1374 | 1374 | 1374 | 1374 | 228 |
| 481 | 20231219 | 110600 | 906275582 | 1375 | 1375 | 1375 | 1375 | 410 |
| 482 | 20231219 | 110500 | 905711832 | 1375 | 1375 | 1375 | 1375 | 1115 |
| 483 | 20231219 | 110400 | 904178707 | 1375 | 1375 | 1375 | 1375 | 321 |
| 484 | 20231219 | 110300 | 903737332 | 1375 | 1378 | 1380 | 1375 | 3362 |
| 485 | 20231219 | 110200 | 899110060 | 1378 | 1380 | 1380 | 1378 | 207 |
| 486 | 20231219 | 110100 | 898824804 | 1380 | 1379 | 1380 | 1379 | 1219 |
| 487 | 20231219 | 110000 | 897143085 | 1380 | 1381 | 1381 | 1380 | 506 |
| 488 | 20231219 | 105900 | 896444703 | 1381 | 1380 | 1381 | 1380 | 1546 |
| 489 | 20231219 | 105800 | 894310306 | 1379 | 1377 | 1379 | 1377 | 3053 |
| 490 | 20231219 | 105700 | 890102744 | 1377 | 1377 | 1377 | 1376 | 2046 |
| 491 | 20231219 | 105600 | 887285502 | 1377 | 1376 | 1377 | 1376 | 2985 |
| 492 | 20231219 | 105500 | 883176701 | 1376 | 1376 | 1376 | 1376 | 2294 |
| 493 | 20231219 | 105400 | 880020157 | 1373 | 1373 | 1373 | 1373 | 0 |
| 494 | 20231219 | 105300 | 880020157 | 1373 | 1376 | 1376 | 1373 | 59 |
| 495 | 20231219 | 105200 | 879939123 | 1373 | 1373 | 1376 | 1373 | 1100 |
| 496 | 20231219 | 105100 | 878427014 | 1374 | 1374 | 1374 | 1374 | 3 |
| 497 | 20231219 | 105000 | 878422892 | 1374 | 1374 | 1374 | 1374 | 158 |
| 498 | 20231219 | 104900 | 878205800 | 1374 | 1374 | 1374 | 1374 | 10 |
| 499 | 20231219 | 104800 | 878192060 | 1375 | 1376 | 1377 | 1375 | 722 |
| 500 | 20231219 | 104700 | 877198927 | 1376 | 1374 | 1376 | 1374 | 49 |
| 501 | 20231219 | 104600 | 877131574 | 1374 | 1373 | 1374 | 1373 | 271 |
| 502 | 20231219 | 104500 | 876759221 | 1373 | 1372 | 1373 | 1372 | 2 |
| 503 | 20231219 | 104400 | 876756476 | 1368 | 1371 | 1371 | 1368 | 1781 |
| 504 | 20231219 | 104300 | 874316747 | 1376 | 1375 | 1376 | 1370 | 5224 |
| 505 | 20231219 | 104200 | 867146703 | 1374 | 1374 | 1374 | 1374 | 1 |
| 506 | 20231219 | 104100 | 867145329 | 1375 | 1371 | 1375 | 1371 | 1200 |
| 507 | 20231219 | 104000 | 865498936 | 1371 | 1371 | 1371 | 1371 | 1 |
| 508 | 20231219 | 103900 | 865497565 | 1371 | 1371 | 1372 | 1371 | 576 |
| 509 | 20231219 | 103800 | 864707868 | 1371 | 1374 | 1374 | 1371 | 4049 |
| 510 | 20231219 | 103700 | 859155226 | 1374 | 1374 | 1374 | 1374 | 55 |
| 511 | 20231219 | 103600 | 859079656 | 1372 | 1374 | 1374 | 1372 | 111 |
| 512 | 20231219 | 103500 | 858927342 | 1375 | 1378 | 1378 | 1374 | 12761 |
| 513 | 20231219 | 103400 | 841368809 | 1376 | 1376 | 1378 | 1376 | 528 |
| 514 | 20231219 | 103300 | 840642170 | 1375 | 1374 | 1375 | 1374 | 828 |
| 515 | 20231219 | 103200 | 839504216 | 1374 | 1370 | 1374 | 1370 | 11489 |
| 516 | 20231219 | 103100 | 823763222 | 1370 | 1369 | 1370 | 1369 | 652 |
| 517 | 20231219 | 103000 | 822870464 | 1369 | 1369 | 1370 | 1369 | 926 |
| 518 | 20231219 | 102900 | 821602064 | 1369 | 1366 | 1369 | 1366 | 729 |
| 519 | 20231219 | 102800 | 820605540 | 1366 | 1369 | 1370 | 1366 | 4225 |
| 520 | 20231219 | 102700 | 814829873 | 1370 | 1369 | 1370 | 1369 | 2166 |
| 521 | 20231219 | 102600 | 811863595 | 1370 | 1372 | 1372 | 1370 | 3768 |
| 522 | 20231219 | 102500 | 806701025 | 1372 | 1374 | 1374 | 1372 | 1839 |
| 523 | 20231219 | 102400 | 804175836 | 1374 | 1377 | 1378 | 1374 | 1564 |
| 524 | 20231219 | 102300 | 802025921 | 1377 | 1375 | 1378 | 1374 | 1857 |
| 525 | 20231219 | 102200 | 799472880 | 1375 | 1375 | 1375 | 1373 | 338 |
| 526 | 20231219 | 102100 | 799008134 | 1373 | 1374 | 1375 | 1373 | 1865 |
| 527 | 20231219 | 102000 | 796445433 | 1375 | 1373 | 1375 | 1373 | 485 |
| 528 | 20231219 | 101900 | 795778592 | 1375 | 1374 | 1375 | 1373 | 873 |
| 529 | 20231219 | 101800 | 794578510 | 1374 | 1376 | 1376 | 1374 | 2577 |
| 530 | 20231219 | 101700 | 791037275 | 1375 | 1380 | 1380 | 1375 | 6589 |
| 531 | 20231219 | 101600 | 781969483 | 1375 | 1380 | 1380 | 1375 | 2526 |
| 532 | 20231219 | 101500 | 778493855 | 1376 | 1377 | 1384 | 1374 | 4340 |
| 533 | 20231219 | 101400 | 772498339 | 1377 | 1377 | 1377 | 1373 | 8228 |
| 534 | 20231219 | 101300 | 761197348 | 1378 | 1373 | 1378 | 1373 | 9184 |
| 535 | 20231219 | 101200 | 748543642 | 1373 | 1367 | 1373 | 1365 | 4110 |
| 536 | 20231219 | 101100 | 742920784 | 1370 | 1373 | 1378 | 1370 | 12908 |
| 537 | 20231219 | 101000 | 725211650 | 1373 | 1383 | 1383 | 1373 | 25635 |
| 538 | 20231219 | 100900 | 689847294 | 1383 | 1388 | 1389 | 1383 | 15207 |
| 539 | 20231219 | 100800 | 668749732 | 1388 | 1391 | 1392 | 1384 | 5745 |
| 540 | 20231219 | 100700 | 660760360 | 1392 | 1389 | 1393 | 1388 | 16343 |
| 541 | 20231219 | 100600 | 638022425 | 1386 | 1382 | 1386 | 1378 | 17094 |
| 542 | 20231219 | 100500 | 614384609 | 1382 | 1390 | 1393 | 1376 | 42712 |
| 543 | 20231219 | 100400 | 555117878 | 1390 | 1391 | 1394 | 1383 | 40128 |
| 544 | 20231219 | 100300 | 499368609 | 1391 | 1379 | 1392 | 1377 | 43387 |
| 545 | 20231219 | 100200 | 439119048 | 1387 | 1383 | 1391 | 1376 | 25767 |
| 546 | 20231219 | 100100 | 403406674 | 1383 | 1374 | 1383 | 1373 | 31639 |
| 547 | 20231219 | 100000 | 359839873 | 1373 | 1385 | 1391 | 1371 | 31817 |
| 548 | 20231219 | 095900 | 315965069 | 1385 | 1357 | 1385 | 1352 | 31568 |
| 549 | 20231219 | 095800 | 272716279 | 1359 | 1349 | 1359 | 1349 | 11302 |
| 550 | 20231219 | 095700 | 257402888 | 1349 | 1349 | 1349 | 1349 | 1777 |
| 551 | 20231219 | 095600 | 255005715 | 1350 | 1343 | 1351 | 1342 | 12646 |
| 552 | 20231219 | 095500 | 238002967 | 1342 | 1341 | 1342 | 1341 | 3910 |
| 553 | 20231219 | 095400 | 232757474 | 1341 | 1341 | 1341 | 1341 | 1005 |
| 554 | 20231219 | 095300 | 231409769 | 1339 | 1341 | 1341 | 1339 | 19 |
| 555 | 20231219 | 095200 | 231384306 | 1341 | 1338 | 1341 | 1338 | 12170 |
| 556 | 20231219 | 095100 | 215080545 | 1339 | 1339 | 1339 | 1339 | 67 |
| 557 | 20231219 | 095000 | 214990832 | 1339 | 1339 | 1339 | 1339 | 1797 |
| 558 | 20231219 | 094900 | 212584649 | 1338 | 1337 | 1338 | 1337 | 3017 |
| 559 | 20231219 | 094800 | 208548559 | 1336 | 1336 | 1336 | 1336 | 0 |
| 560 | 20231219 | 094700 | 208548559 | 1336 | 1336 | 1336 | 1336 | 0 |
| 561 | 20231219 | 094600 | 208548559 | 1336 | 1337 | 1337 | 1336 | 10 |
| 562 | 20231219 | 094500 | 208535196 | 1337 | 1337 | 1337 | 1337 | 401 |
| 563 | 20231219 | 094400 | 207999059 | 1337 | 1337 | 1337 | 1336 | 2379 |
| 564 | 20231219 | 094300 | 204818398 | 1337 | 1337 | 1337 | 1336 | 691 |
| 565 | 20231219 | 094200 | 203894533 | 1335 | 1337 | 1337 | 1335 | 1205 |
| 566 | 20231219 | 094100 | 202285643 | 1338 | 1338 | 1338 | 1338 | 5 |
| 567 | 20231219 | 094000 | 202278953 | 1338 | 1336 | 1338 | 1336 | 2601 |
| 568 | 20231219 | 093900 | 198800579 | 1335 | 1335 | 1335 | 1335 | 88 |
| 569 | 20231219 | 093800 | 198683099 | 1334 | 1334 | 1334 | 1334 | 0 |
| 570 | 20231219 | 093700 | 198683099 | 1334 | 1336 | 1336 | 1334 | 3082 |
| 571 | 20231219 | 093600 | 194569932 | 1336 | 1336 | 1336 | 1336 | 128 |
| 572 | 20231219 | 093500 | 194398924 | 1336 | 1336 | 1337 | 1335 | 327 |
| 573 | 20231219 | 093400 | 193961859 | 1335 | 1335 | 1335 | 1335 | 0 |
| 574 | 20231219 | 093300 | 193961859 | 1335 | 1336 | 1336 | 1335 | 2533 |
| 575 | 20231219 | 093200 | 190580098 | 1338 | 1338 | 1338 | 1336 | 226 |
| 576 | 20231219 | 093100 | 190278110 | 1338 | 1339 | 1339 | 1338 | 529 |
| 577 | 20231219 | 093000 | 189569782 | 1339 | 1334 | 1339 | 1334 | 1788 |
| 578 | 20231219 | 092900 | 187184570 | 1334 | 1332 | 1334 | 1332 | 4267 |
| 579 | 20231219 | 092800 | 181492494 | 1332 | 1332 | 1332 | 1332 | 681 |
| 580 | 20231219 | 092700 | 180585402 | 1332 | 1334 | 1334 | 1332 | 4615 |
| 581 | 20231219 | 092600 | 174434748 | 1334 | 1336 | 1339 | 1334 | 6023 |
| 582 | 20231219 | 092500 | 166394431 | 1336 | 1336 | 1336 | 1336 | 2964 |
| 583 | 20231219 | 092400 | 162434527 | 1336 | 1340 | 1340 | 1336 | 20001 |
| 584 | 20231219 | 092300 | 135670053 | 1339 | 1339 | 1339 | 1339 | 0 |
| 585 | 20231219 | 092200 | 135670053 | 1339 | 1340 | 1340 | 1339 | 4063 |
| 586 | 20231219 | 092100 | 130228517 | 1341 | 1340 | 1342 | 1340 | 96 |
| 587 | 20231219 | 092000 | 130099772 | 1343 | 1343 | 1343 | 1339 | 42 |
| 588 | 20231219 | 091900 | 130043502 | 1344 | 1339 | 1344 | 1338 | 694 |
| 589 | 20231219 | 091800 | 129114796 | 1338 | 1346 | 1346 | 1338 | 401 |
| 590 | 20231219 | 091700 | 128578022 | 1340 | 1339 | 1346 | 1338 | 2942 |
| 591 | 20231219 | 091600 | 124636844 | 1338 | 1340 | 1340 | 1338 | 1257 |
| 592 | 20231219 | 091500 | 122953876 | 1338 | 1339 | 1339 | 1338 | 769 |
| 593 | 20231219 | 091400 | 121924754 | 1338 | 1340 | 1340 | 1338 | 7284 |
| 594 | 20231219 | 091300 | 112176214 | 1356 | 1339 | 1359 | 1338 | 12624 |
| 595 | 20231219 | 091200 | 95187560 | 1339 | 1339 | 1339 | 1337 | 4651 |
| 596 | 20231219 | 091100 | 88963655 | 1344 | 1340 | 1349 | 1339 | 1575 |
| 597 | 20231219 | 091000 | 86853576 | 1350 | 1350 | 1350 | 1350 | 2 |
| 598 | 20231219 | 090900 | 86850876 | 1351 | 1352 | 1352 | 1340 | 331 |
| 599 | 20231219 | 090800 | 86403533 | 1354 | 1340 | 1354 | 1340 | 1991 |
| 600 | 20231219 | 090700 | 83728101 | 1340 | 1340 | 1340 | 1340 | 20 |
| 601 | 20231219 | 090600 | 83701301 | 1338 | 1335 | 1338 | 1330 | 1502 |
| 602 | 20231219 | 090500 | 81700314 | 1340 | 1330 | 1340 | 1330 | 16472 |
| 603 | 20231219 | 090400 | 59782137 | 1333 | 1336 | 1336 | 1330 | 14788 |
| 604 | 20231219 | 090300 | 40067068 | 1336 | 1341 | 1347 | 1336 | 1916 |
| 605 | 20231219 | 090200 | 37500927 | 1341 | 1355 | 1355 | 1341 | 13447 |
| 606 | 20231219 | 090100 | 19413892 | 1355 | 1355 | 1355 | 1355 | 104 |
| 607 | 20231219 | 090000 | 19272972 | 1345 | 1358 | 1358 | 1331 | 14009 |