30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 190800 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 3871 |
| 3 | 20231220 | 190700 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 4 | 20231220 | 190600 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 5 | 20231220 | 190500 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 6 | 20231220 | 190400 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 7 | 20231220 | 190300 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 8 | 20231220 | 190200 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 9 | 20231220 | 190100 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 10 | 20231220 | 190000 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 11 | 20231220 | 185900 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 12 | 20231220 | 185800 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 13 | 20231220 | 185700 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 14 | 20231220 | 185600 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 15 | 20231220 | 185500 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 16 | 20231220 | 185400 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 17 | 20231220 | 185300 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 18 | 20231220 | 185200 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 19 | 20231220 | 185100 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 20 | 20231220 | 185000 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 21 | 20231220 | 184900 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 22 | 20231220 | 184800 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 23 | 20231220 | 184700 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 24 | 20231220 | 184600 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 25 | 20231220 | 184500 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 26 | 20231220 | 184400 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 27 | 20231220 | 184300 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 28 | 20231220 | 184200 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 29 | 20231220 | 184100 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 30 | 20231220 | 184000 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 31 | 20231220 | 183900 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 32 | 20231220 | 183800 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 3871 |
| 33 | 20231220 | 183700 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 34 | 20231220 | 183600 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 35 | 20231220 | 183500 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 36 | 20231220 | 183400 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 37 | 20231220 | 183300 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 38 | 20231220 | 183200 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 39 | 20231220 | 183100 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 40 | 20231220 | 183000 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 41 | 20231220 | 182900 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 42 | 20231220 | 182800 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 43 | 20231220 | 182700 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 44 | 20231220 | 182600 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 45 | 20231220 | 182500 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 46 | 20231220 | 182400 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 47 | 20231220 | 182300 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 48 | 20231220 | 182200 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 49 | 20231220 | 182100 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 50 | 20231220 | 182000 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 51 | 20231220 | 181900 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 52 | 20231220 | 181800 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 53 | 20231220 | 181700 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 54 | 20231220 | 181600 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 55 | 20231220 | 181500 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 56 | 20231220 | 181400 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 57 | 20231220 | 181300 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 58 | 20231220 | 181200 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 59 | 20231220 | 181100 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 60 | 20231220 | 181000 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 61 | 20231220 | 180900 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 62 | 20231220 | 180800 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 3871 |
| 63 | 20231220 | 180700 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 64 | 20231220 | 180600 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 65 | 20231220 | 180500 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 66 | 20231220 | 180400 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 67 | 20231220 | 180300 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 68 | 20231220 | 180200 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 69 | 20231220 | 180100 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 70 | 20231220 | 180000 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 71 | 20231220 | 175900 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 72 | 20231220 | 175800 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 73 | 20231220 | 175700 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 74 | 20231220 | 175600 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 75 | 20231220 | 175500 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 76 | 20231220 | 175400 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 77 | 20231220 | 175300 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 78 | 20231220 | 175200 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 79 | 20231220 | 175100 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 80 | 20231220 | 175000 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 81 | 20231220 | 174900 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 82 | 20231220 | 174800 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 83 | 20231220 | 174700 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 84 | 20231220 | 174600 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 85 | 20231220 | 174500 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 86 | 20231220 | 174400 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 87 | 20231220 | 174300 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 88 | 20231220 | 174200 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 89 | 20231220 | 174100 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 90 | 20231220 | 174000 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 91 | 20231220 | 173900 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 92 | 20231220 | 173800 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 3871 |
| 93 | 20231220 | 173700 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 94 | 20231220 | 173600 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 95 | 20231220 | 173500 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 96 | 20231220 | 173400 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 97 | 20231220 | 173300 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 98 | 20231220 | 173200 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 99 | 20231220 | 173100 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 100 | 20231220 | 173000 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 101 | 20231220 | 172900 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 102 | 20231220 | 172800 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 103 | 20231220 | 172700 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 104 | 20231220 | 172600 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 105 | 20231220 | 172500 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 106 | 20231220 | 172400 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 107 | 20231220 | 172300 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 108 | 20231220 | 172200 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 109 | 20231220 | 172100 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 110 | 20231220 | 172000 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 111 | 20231220 | 171900 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 112 | 20231220 | 171800 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 113 | 20231220 | 171700 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 114 | 20231220 | 171600 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 115 | 20231220 | 171500 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 116 | 20231220 | 171400 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 117 | 20231220 | 171300 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 118 | 20231220 | 171200 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 119 | 20231220 | 171100 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 120 | 20231220 | 171000 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 121 | 20231220 | 170900 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 122 | 20231220 | 170800 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 3871 |
| 123 | 20231220 | 170700 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 124 | 20231220 | 170600 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 125 | 20231220 | 170500 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 126 | 20231220 | 170400 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 127 | 20231220 | 170300 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 128 | 20231220 | 170200 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 129 | 20231220 | 170100 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 130 | 20231220 | 170000 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 131 | 20231220 | 165900 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 132 | 20231220 | 165800 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 133 | 20231220 | 165700 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 134 | 20231220 | 165600 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 135 | 20231220 | 165500 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 136 | 20231220 | 165400 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 137 | 20231220 | 165300 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 138 | 20231220 | 165200 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 139 | 20231220 | 165100 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 140 | 20231220 | 165000 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 141 | 20231220 | 164900 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 142 | 20231220 | 164800 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 143 | 20231220 | 164700 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 144 | 20231220 | 164600 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 145 | 20231220 | 164500 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 146 | 20231220 | 164400 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 147 | 20231220 | 164300 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 148 | 20231220 | 164200 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 149 | 20231220 | 164100 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 150 | 20231220 | 164000 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 151 | 20231220 | 163900 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 152 | 20231220 | 163800 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 3871 |
| 153 | 20231220 | 163700 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 154 | 20231220 | 163600 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 155 | 20231220 | 163500 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 156 | 20231220 | 163400 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 157 | 20231220 | 163300 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 158 | 20231220 | 163200 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 159 | 20231220 | 163100 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 160 | 20231220 | 163000 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 161 | 20231220 | 162900 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 162 | 20231220 | 162800 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 163 | 20231220 | 162700 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 164 | 20231220 | 162600 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 165 | 20231220 | 162500 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 166 | 20231220 | 162400 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 167 | 20231220 | 162300 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 168 | 20231220 | 162200 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 169 | 20231220 | 162100 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 170 | 20231220 | 162000 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 171 | 20231220 | 161900 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 172 | 20231220 | 161800 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 173 | 20231220 | 161700 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 174 | 20231220 | 161600 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 175 | 20231220 | 161500 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 176 | 20231220 | 161400 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 177 | 20231220 | 161300 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 178 | 20231220 | 161200 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 179 | 20231220 | 161100 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 180 | 20231220 | 161000 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 181 | 20231220 | 160900 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 182 | 20231220 | 160800 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 3871 |
| 183 | 20231220 | 160700 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 184 | 20231220 | 160600 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 185 | 20231220 | 160500 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 186 | 20231220 | 160400 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 187 | 20231220 | 160300 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 188 | 20231220 | 160200 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 189 | 20231220 | 160100 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 190 | 20231220 | 160000 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 191 | 20231220 | 155900 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 192 | 20231220 | 155800 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 193 | 20231220 | 155700 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 194 | 20231220 | 155600 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 195 | 20231220 | 155500 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 196 | 20231220 | 155400 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 197 | 20231220 | 155300 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 198 | 20231220 | 155200 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 199 | 20231220 | 155100 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 200 | 20231220 | 155000 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 201 | 20231220 | 154900 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 202 | 20231220 | 154800 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 203 | 20231220 | 154700 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 204 | 20231220 | 154600 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 205 | 20231220 | 154500 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 206 | 20231220 | 154400 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 207 | 20231220 | 154300 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 208 | 20231220 | 154200 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 209 | 20231220 | 154100 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 210 | 20231220 | 154000 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 211 | 20231220 | 153900 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 212 | 20231220 | 153800 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 3871 |
| 213 | 20231220 | 153700 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 214 | 20231220 | 153600 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 215 | 20231220 | 153500 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 216 | 20231220 | 153400 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 217 | 20231220 | 153300 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 218 | 20231220 | 153200 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 219 | 20231220 | 153100 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 220 | 20231220 | 153000 | 1364315380 | 7470 | 7470 | 7470 | 7470 | 3871 |
| 221 | 20231220 | 152900 | 1335399010 | 7460 | 7460 | 7460 | 7460 | 0 |
| 222 | 20231220 | 152800 | 1335399010 | 7460 | 7460 | 7460 | 7460 | 0 |
| 223 | 20231220 | 152700 | 1335399010 | 7460 | 7460 | 7460 | 7460 | 0 |
| 224 | 20231220 | 152600 | 1335399010 | 7460 | 7460 | 7460 | 7460 | 0 |
| 225 | 20231220 | 152500 | 1335399010 | 7460 | 7460 | 7460 | 7460 | 0 |
| 226 | 20231220 | 152400 | 1335399010 | 7460 | 7460 | 7460 | 7460 | 0 |
| 227 | 20231220 | 152300 | 1335399010 | 7460 | 7460 | 7460 | 7460 | 0 |
| 228 | 20231220 | 152200 | 1335399010 | 7460 | 7460 | 7460 | 7460 | 0 |
| 229 | 20231220 | 152100 | 1335399010 | 7460 | 7460 | 7460 | 7460 | 0 |
| 230 | 20231220 | 152000 | 1335399010 | 7460 | 7460 | 7460 | 7460 | 0 |
| 231 | 20231220 | 151900 | 1335399010 | 7460 | 7460 | 7480 | 7460 | 534 |
| 232 | 20231220 | 151800 | 1331414220 | 7460 | 7460 | 7480 | 7460 | 1532 |
| 233 | 20231220 | 151700 | 1319969160 | 7470 | 7460 | 7470 | 7460 | 792 |
| 234 | 20231220 | 151600 | 1314053350 | 7460 | 7460 | 7460 | 7460 | 41 |
| 235 | 20231220 | 151500 | 1313747490 | 7460 | 7460 | 7470 | 7460 | 499 |
| 236 | 20231220 | 151400 | 1310021870 | 7460 | 7470 | 7480 | 7460 | 97 |
| 237 | 20231220 | 151300 | 1309297430 | 7470 | 7470 | 7470 | 7470 | 58 |
| 238 | 20231220 | 151200 | 1308864170 | 7470 | 7470 | 7470 | 7470 | 99 |
| 239 | 20231220 | 151100 | 1308124640 | 7460 | 7470 | 7470 | 7460 | 155 |
| 240 | 20231220 | 151000 | 1306968290 | 7460 | 7470 | 7470 | 7460 | 44 |
| 241 | 20231220 | 150900 | 1306640020 | 7470 | 7460 | 7470 | 7460 | 1067 |
| 242 | 20231220 | 150800 | 1298671070 | 7460 | 7460 | 7460 | 7460 | 36 |
| 243 | 20231220 | 150700 | 1298402510 | 7460 | 7470 | 7480 | 7460 | 62 |
| 244 | 20231220 | 150600 | 1297939520 | 7470 | 7470 | 7470 | 7470 | 250 |
| 245 | 20231220 | 150500 | 1296072020 | 7470 | 7450 | 7470 | 7450 | 1998 |
| 246 | 20231220 | 150400 | 1281165100 | 7450 | 7460 | 7460 | 7450 | 193 |
| 247 | 20231220 | 150300 | 1279725400 | 7470 | 7460 | 7470 | 7450 | 1162 |
| 248 | 20231220 | 150200 | 1271057260 | 7460 | 7460 | 7460 | 7460 | 28 |
| 249 | 20231220 | 150100 | 1270848380 | 7460 | 7460 | 7470 | 7460 | 37 |
| 250 | 20231220 | 150000 | 1270572350 | 7460 | 7450 | 7470 | 7450 | 164 |
| 251 | 20231220 | 145900 | 1269348980 | 7460 | 7460 | 7460 | 7460 | 37 |
| 252 | 20231220 | 145800 | 1269072960 | 7460 | 7460 | 7470 | 7460 | 36 |
| 253 | 20231220 | 145700 | 1268804390 | 7460 | 7450 | 7470 | 7450 | 190 |
| 254 | 20231220 | 145600 | 1267388200 | 7450 | 7470 | 7470 | 7450 | 489 |
| 255 | 20231220 | 145500 | 1263745130 | 7450 | 7450 | 7450 | 7450 | 34 |
| 256 | 20231220 | 145400 | 1263491830 | 7450 | 7460 | 7460 | 7450 | 147 |
| 257 | 20231220 | 145300 | 1262396350 | 7460 | 7450 | 7460 | 7450 | 115 |
| 258 | 20231220 | 145200 | 1261538700 | 7450 | 7450 | 7460 | 7450 | 163 |
| 259 | 20231220 | 145100 | 1260322990 | 7450 | 7460 | 7460 | 7450 | 517 |
| 260 | 20231220 | 145000 | 1256470570 | 7460 | 7460 | 7460 | 7460 | 395 |
| 261 | 20231220 | 144900 | 1253523870 | 7470 | 7470 | 7470 | 7470 | 1 |
| 262 | 20231220 | 144800 | 1253516400 | 7460 | 7460 | 7460 | 7460 | 369 |
| 263 | 20231220 | 144700 | 1250763660 | 7470 | 7460 | 7470 | 7460 | 127 |
| 264 | 20231220 | 144600 | 1249816200 | 7460 | 7460 | 7460 | 7460 | 377 |
| 265 | 20231220 | 144500 | 1247003780 | 7460 | 7470 | 7470 | 7460 | 104 |
| 266 | 20231220 | 144400 | 1246227920 | 7470 | 7460 | 7470 | 7460 | 501 |
| 267 | 20231220 | 144300 | 1242490450 | 7460 | 7470 | 7470 | 7460 | 51 |
| 268 | 20231220 | 144200 | 1242109980 | 7460 | 7480 | 7480 | 7460 | 483 |
| 269 | 20231220 | 144100 | 1238502910 | 7480 | 7480 | 7480 | 7480 | 4 |
| 270 | 20231220 | 144000 | 1238472990 | 7460 | 7460 | 7460 | 7460 | 0 |
| 271 | 20231220 | 143900 | 1238472990 | 7460 | 7460 | 7460 | 7460 | 0 |
| 272 | 20231220 | 143800 | 1238472990 | 7460 | 7470 | 7470 | 7460 | 87 |
| 273 | 20231220 | 143700 | 1237823450 | 7470 | 7470 | 7470 | 7470 | 0 |
| 274 | 20231220 | 143600 | 1237823450 | 7470 | 7480 | 7480 | 7470 | 372 |
| 275 | 20231220 | 143500 | 1235043590 | 7480 | 7480 | 7480 | 7480 | 2 |
| 276 | 20231220 | 143400 | 1235028630 | 7480 | 7480 | 7480 | 7480 | 171 |
| 277 | 20231220 | 143300 | 1233749550 | 7480 | 7480 | 7480 | 7470 | 283 |
| 278 | 20231220 | 143200 | 1231633080 | 7480 | 7470 | 7480 | 7470 | 231 |
| 279 | 20231220 | 143100 | 1229906240 | 7480 | 7480 | 7480 | 7470 | 375 |
| 280 | 20231220 | 143000 | 1227101250 | 7480 | 7460 | 7480 | 7460 | 861 |
| 281 | 20231220 | 142900 | 1220678170 | 7460 | 7480 | 7480 | 7460 | 21 |
| 282 | 20231220 | 142800 | 1220521310 | 7480 | 7480 | 7480 | 7480 | 2 |
| 283 | 20231220 | 142700 | 1220506350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 284 | 20231220 | 142600 | 1220506350 | 7480 | 7460 | 7480 | 7460 | 801 |
| 285 | 20231220 | 142500 | 1214530870 | 7490 | 7490 | 7490 | 7490 | 513 |
| 286 | 20231220 | 142400 | 1210688500 | 7490 | 7470 | 7490 | 7470 | 1500 |
| 287 | 20231220 | 142300 | 1199467080 | 7460 | 7470 | 7470 | 7460 | 10 |
| 288 | 20231220 | 142200 | 1199392430 | 7460 | 7460 | 7460 | 7460 | 1 |
| 289 | 20231220 | 142100 | 1199384970 | 7470 | 7460 | 7470 | 7460 | 56 |
| 290 | 20231220 | 142000 | 1198966950 | 7460 | 7460 | 7460 | 7460 | 982 |
| 291 | 20231220 | 141900 | 1191641230 | 7460 | 7460 | 7460 | 7460 | 53 |
| 292 | 20231220 | 141800 | 1191245850 | 7460 | 7450 | 7460 | 7450 | 1013 |
| 293 | 20231220 | 141700 | 1183689870 | 7460 | 7460 | 7460 | 7460 | 300 |
| 294 | 20231220 | 141600 | 1181451870 | 7460 | 7460 | 7460 | 7450 | 1018 |
| 295 | 20231220 | 141500 | 1173867590 | 7460 | 7460 | 7460 | 7460 | 3261 |
| 296 | 20231220 | 141400 | 1149540530 | 7460 | 7470 | 7470 | 7460 | 2200 |
| 297 | 20231220 | 141300 | 1133111530 | 7470 | 7480 | 7480 | 7470 | 182 |
| 298 | 20231220 | 141200 | 1131751690 | 7480 | 7470 | 7480 | 7470 | 431 |
| 299 | 20231220 | 141100 | 1128532110 | 7480 | 7480 | 7480 | 7480 | 2 |
| 300 | 20231220 | 141000 | 1128517150 | 7480 | 7480 | 7480 | 7480 | 0 |
| 301 | 20231220 | 140900 | 1128517150 | 7480 | 7480 | 7480 | 7480 | 16 |
| 302 | 20231220 | 140800 | 1128397470 | 7480 | 7480 | 7480 | 7480 | 1 |
| 303 | 20231220 | 140700 | 1128389990 | 7470 | 7470 | 7470 | 7470 | 0 |
| 304 | 20231220 | 140600 | 1128389990 | 7470 | 7470 | 7470 | 7470 | 803 |
| 305 | 20231220 | 140500 | 1122391580 | 7480 | 7480 | 7480 | 7480 | 1 |
| 306 | 20231220 | 140400 | 1122384100 | 7480 | 7470 | 7480 | 7470 | 31 |
| 307 | 20231220 | 140300 | 1122152520 | 7480 | 7480 | 7480 | 7480 | 635 |
| 308 | 20231220 | 140200 | 1117402720 | 7480 | 7480 | 7490 | 7480 | 625 |
| 309 | 20231220 | 140100 | 1112727420 | 7480 | 7480 | 7480 | 7470 | 170 |
| 310 | 20231220 | 140000 | 1111455830 | 7490 | 7490 | 7490 | 7490 | 13 |
| 311 | 20231220 | 135900 | 1111358460 | 7470 | 7470 | 7470 | 7470 | 0 |
| 312 | 20231220 | 135800 | 1111358460 | 7470 | 7500 | 7500 | 7470 | 1010 |
| 313 | 20231220 | 135700 | 1103813430 | 7500 | 7500 | 7500 | 7480 | 281 |
| 314 | 20231220 | 135600 | 1101706130 | 7470 | 7470 | 7470 | 7470 | 0 |
| 315 | 20231220 | 135500 | 1101706130 | 7470 | 7480 | 7480 | 7470 | 1001 |
| 316 | 20231220 | 135400 | 1094219960 | 7480 | 7490 | 7500 | 7480 | 2400 |
| 317 | 20231220 | 135300 | 1076260480 | 7480 | 7480 | 7480 | 7480 | 1629 |
| 318 | 20231220 | 135200 | 1064075560 | 7480 | 7490 | 7490 | 7480 | 421 |
| 319 | 20231220 | 135100 | 1060922770 | 7500 | 7490 | 7500 | 7490 | 4825 |
| 320 | 20231220 | 135000 | 1024776520 | 7490 | 7490 | 7490 | 7480 | 683 |
| 321 | 20231220 | 134900 | 1019665850 | 7490 | 7490 | 7490 | 7490 | 1 |
| 322 | 20231220 | 134800 | 1019658360 | 7490 | 7490 | 7490 | 7490 | 3 |
| 323 | 20231220 | 134700 | 1019635890 | 7490 | 7490 | 7490 | 7490 | 1053 |
| 324 | 20231220 | 134600 | 1011748920 | 7490 | 7500 | 7500 | 7490 | 946 |
| 325 | 20231220 | 134500 | 1004658140 | 7500 | 7500 | 7500 | 7500 | 700 |
| 326 | 20231220 | 134400 | 999408140 | 7480 | 7480 | 7480 | 7480 | 400 |
| 327 | 20231220 | 134300 | 996416140 | 7480 | 7490 | 7500 | 7480 | 1519 |
| 328 | 20231220 | 134200 | 985047170 | 7490 | 7490 | 7490 | 7490 | 102 |
| 329 | 20231220 | 134100 | 984283190 | 7490 | 7480 | 7490 | 7480 | 103 |
| 330 | 20231220 | 134000 | 983512720 | 7480 | 7480 | 7480 | 7480 | 20 |
| 331 | 20231220 | 133900 | 983363120 | 7480 | 7490 | 7490 | 7480 | 86 |
| 332 | 20231220 | 133800 | 982719830 | 7480 | 7480 | 7480 | 7480 | 555 |
| 333 | 20231220 | 133700 | 978568430 | 7480 | 7480 | 7480 | 7480 | 64 |
| 334 | 20231220 | 133600 | 978089710 | 7480 | 7480 | 7480 | 7480 | 2 |
| 335 | 20231220 | 133500 | 978074750 | 7480 | 7480 | 7480 | 7480 | 49 |
| 336 | 20231220 | 133400 | 977708230 | 7480 | 7470 | 7480 | 7470 | 260 |
| 337 | 20231220 | 133300 | 975765930 | 7470 | 7480 | 7480 | 7470 | 3 |
| 338 | 20231220 | 133200 | 975743510 | 7470 | 7470 | 7470 | 7470 | 253 |
| 339 | 20231220 | 133100 | 973853600 | 7470 | 7470 | 7470 | 7470 | 2 |
| 340 | 20231220 | 133000 | 973838660 | 7470 | 7470 | 7470 | 7470 | 6 |
| 341 | 20231220 | 132900 | 973793840 | 7470 | 7470 | 7470 | 7470 | 0 |
| 342 | 20231220 | 132800 | 973793840 | 7470 | 7470 | 7470 | 7470 | 85 |
| 343 | 20231220 | 132700 | 973158890 | 7470 | 7470 | 7470 | 7470 | 2 |
| 344 | 20231220 | 132600 | 973143950 | 7460 | 7470 | 7470 | 7460 | 688 |
| 345 | 20231220 | 132500 | 968004760 | 7470 | 7470 | 7470 | 7470 | 368 |
| 346 | 20231220 | 132400 | 965255800 | 7480 | 7480 | 7480 | 7480 | 20 |
| 347 | 20231220 | 132300 | 965106200 | 7480 | 7480 | 7480 | 7480 | 1 |
| 348 | 20231220 | 132200 | 965098720 | 7480 | 7480 | 7480 | 7480 | 2 |
| 349 | 20231220 | 132100 | 965083760 | 7470 | 7470 | 7470 | 7470 | 10 |
| 350 | 20231220 | 132000 | 965009060 | 7470 | 7470 | 7480 | 7470 | 1048 |
| 351 | 20231220 | 131900 | 957179510 | 7480 | 7480 | 7480 | 7480 | 51 |
| 352 | 20231220 | 131800 | 956798030 | 7480 | 7480 | 7480 | 7480 | 772 |
| 353 | 20231220 | 131700 | 951023470 | 7480 | 7480 | 7480 | 7480 | 556 |
| 354 | 20231220 | 131600 | 946864590 | 7480 | 7480 | 7480 | 7480 | 2 |
| 355 | 20231220 | 131500 | 946849630 | 7480 | 7480 | 7480 | 7480 | 1 |
| 356 | 20231220 | 131400 | 946842150 | 7480 | 7480 | 7480 | 7480 | 50 |
| 357 | 20231220 | 131300 | 946468150 | 7470 | 7470 | 7470 | 7470 | 119 |
| 358 | 20231220 | 131200 | 945579220 | 7470 | 7470 | 7470 | 7470 | 38 |
| 359 | 20231220 | 131100 | 945295360 | 7470 | 7480 | 7480 | 7470 | 64 |
| 360 | 20231220 | 131000 | 944817270 | 7480 | 7480 | 7480 | 7470 | 77 |
| 361 | 20231220 | 130900 | 944241850 | 7480 | 7480 | 7480 | 7480 | 201 |
| 362 | 20231220 | 130800 | 942738370 | 7480 | 7480 | 7480 | 7480 | 1488 |
| 363 | 20231220 | 130700 | 931608130 | 7480 | 7470 | 7480 | 7470 | 318 |
| 364 | 20231220 | 130600 | 929230670 | 7470 | 7470 | 7470 | 7470 | 20 |
| 365 | 20231220 | 130500 | 929081270 | 7470 | 7470 | 7470 | 7470 | 6 |
| 366 | 20231220 | 130400 | 929036450 | 7470 | 7470 | 7470 | 7470 | 3 |
| 367 | 20231220 | 130300 | 929014040 | 7470 | 7470 | 7470 | 7470 | 3 |
| 368 | 20231220 | 130200 | 928991630 | 7470 | 7470 | 7470 | 7470 | 4 |
| 369 | 20231220 | 130100 | 928961750 | 7470 | 7470 | 7470 | 7470 | 537 |
| 370 | 20231220 | 130000 | 924950360 | 7480 | 7480 | 7480 | 7480 | 174 |
| 371 | 20231220 | 125900 | 923648840 | 7480 | 7480 | 7480 | 7480 | 2 |
| 372 | 20231220 | 125800 | 923633880 | 7490 | 7490 | 7490 | 7490 | 11 |
| 373 | 20231220 | 125700 | 923551490 | 7470 | 7470 | 7480 | 7470 | 4010 |
| 374 | 20231220 | 125600 | 893590870 | 7470 | 7470 | 7470 | 7470 | 1 |
| 375 | 20231220 | 125500 | 893583400 | 7470 | 7470 | 7470 | 7470 | 5 |
| 376 | 20231220 | 125400 | 893546050 | 7470 | 7470 | 7470 | 7470 | 1 |
| 377 | 20231220 | 125300 | 893538580 | 7470 | 7460 | 7470 | 7460 | 206 |
| 378 | 20231220 | 125200 | 892000760 | 7460 | 7470 | 7470 | 7460 | 215 |
| 379 | 20231220 | 125100 | 890394720 | 7470 | 7470 | 7470 | 7470 | 4 |
| 380 | 20231220 | 125000 | 890364840 | 7470 | 7460 | 7470 | 7460 | 137 |
| 381 | 20231220 | 124900 | 889342530 | 7460 | 7470 | 7470 | 7460 | 101 |
| 382 | 20231220 | 124800 | 888589060 | 7460 | 7470 | 7470 | 7460 | 31 |
| 383 | 20231220 | 124700 | 888357500 | 7460 | 7460 | 7460 | 7460 | 998 |
| 384 | 20231220 | 124600 | 880912420 | 7460 | 7460 | 7460 | 7460 | 300 |
| 385 | 20231220 | 124500 | 878674420 | 7460 | 7460 | 7460 | 7460 | 470 |
| 386 | 20231220 | 124400 | 875168220 | 7470 | 7470 | 7470 | 7470 | 0 |
| 387 | 20231220 | 124300 | 875168220 | 7470 | 7470 | 7470 | 7470 | 1 |
| 388 | 20231220 | 124200 | 875160750 | 7470 | 7470 | 7470 | 7470 | 55 |
| 389 | 20231220 | 124100 | 874749900 | 7470 | 7470 | 7470 | 7470 | 6 |
| 390 | 20231220 | 124000 | 874705080 | 7470 | 7470 | 7470 | 7470 | 443 |
| 391 | 20231220 | 123900 | 871395870 | 7470 | 7470 | 7470 | 7470 | 0 |
| 392 | 20231220 | 123800 | 871395870 | 7470 | 7480 | 7480 | 7470 | 56 |
| 393 | 20231220 | 123700 | 870977440 | 7480 | 7480 | 7480 | 7480 | 0 |
| 394 | 20231220 | 123600 | 870977440 | 7480 | 7470 | 7480 | 7470 | 206 |
| 395 | 20231220 | 123500 | 869438570 | 7480 | 7480 | 7480 | 7480 | 1 |
| 396 | 20231220 | 123400 | 869431090 | 7480 | 7480 | 7480 | 7480 | 904 |
| 397 | 20231220 | 123300 | 862669170 | 7480 | 7480 | 7480 | 7480 | 0 |
| 398 | 20231220 | 123200 | 862669170 | 7480 | 7480 | 7480 | 7480 | 0 |
| 399 | 20231220 | 123100 | 862669170 | 7480 | 7480 | 7480 | 7480 | 0 |
| 400 | 20231220 | 123000 | 862669170 | 7480 | 7480 | 7480 | 7480 | 23 |
| 401 | 20231220 | 122900 | 862497130 | 7480 | 7480 | 7480 | 7480 | 321 |
| 402 | 20231220 | 122800 | 860096050 | 7470 | 7480 | 7480 | 7470 | 163 |
| 403 | 20231220 | 122700 | 858878430 | 7480 | 7480 | 7480 | 7480 | 1 |
| 404 | 20231220 | 122600 | 858870950 | 7480 | 7490 | 7490 | 7480 | 1001 |
| 405 | 20231220 | 122500 | 851382860 | 7490 | 7480 | 7490 | 7480 | 101 |
| 406 | 20231220 | 122400 | 850627370 | 7490 | 7480 | 7490 | 7480 | 53 |
| 407 | 20231220 | 122300 | 850230420 | 7480 | 7480 | 7480 | 7480 | 404 |
| 408 | 20231220 | 122200 | 847208500 | 7480 | 7490 | 7490 | 7480 | 927 |
| 409 | 20231220 | 122100 | 840265290 | 7480 | 7480 | 7480 | 7480 | 0 |
| 410 | 20231220 | 122000 | 840265290 | 7480 | 7480 | 7480 | 7480 | 26 |
| 411 | 20231220 | 121900 | 840070810 | 7480 | 7490 | 7490 | 7480 | 91 |
| 412 | 20231220 | 121800 | 839390110 | 7500 | 7500 | 7500 | 7500 | 279 |
| 413 | 20231220 | 121700 | 837297610 | 7500 | 7500 | 7500 | 7500 | 94 |
| 414 | 20231220 | 121600 | 836592610 | 7490 | 7490 | 7490 | 7490 | 60 |
| 415 | 20231220 | 121500 | 836143210 | 7490 | 7490 | 7490 | 7490 | 163 |
| 416 | 20231220 | 121400 | 834922340 | 7490 | 7480 | 7490 | 7480 | 2993 |
| 417 | 20231220 | 121300 | 812504810 | 7480 | 7480 | 7480 | 7480 | 0 |
| 418 | 20231220 | 121200 | 812504810 | 7480 | 7490 | 7490 | 7480 | 52 |
| 419 | 20231220 | 121100 | 812115830 | 7490 | 7490 | 7490 | 7490 | 51 |
| 420 | 20231220 | 121000 | 811733840 | 7490 | 7490 | 7490 | 7490 | 2 |
| 421 | 20231220 | 120900 | 811718860 | 7490 | 7490 | 7490 | 7490 | 2 |
| 422 | 20231220 | 120800 | 811703880 | 7490 | 7490 | 7490 | 7490 | 0 |
| 423 | 20231220 | 120700 | 811703880 | 7490 | 7490 | 7490 | 7490 | 2 |
| 424 | 20231220 | 120600 | 811688900 | 7490 | 7480 | 7490 | 7480 | 71 |
| 425 | 20231220 | 120500 | 811157610 | 7480 | 7480 | 7480 | 7480 | 3 |
| 426 | 20231220 | 120400 | 811135170 | 7480 | 7480 | 7480 | 7480 | 1000 |
| 427 | 20231220 | 120300 | 803655170 | 7480 | 7480 | 7480 | 7480 | 0 |
| 428 | 20231220 | 120200 | 803655170 | 7480 | 7490 | 7490 | 7480 | 47 |
| 429 | 20231220 | 120100 | 803303600 | 7480 | 7480 | 7480 | 7480 | 205 |
| 430 | 20231220 | 120000 | 801770200 | 7490 | 7490 | 7490 | 7490 | 2 |
| 431 | 20231220 | 115900 | 801755220 | 7490 | 7490 | 7490 | 7490 | 202 |
| 432 | 20231220 | 115800 | 800242240 | 7490 | 7490 | 7490 | 7490 | 1 |
| 433 | 20231220 | 115700 | 800234750 | 7480 | 7480 | 7480 | 7480 | 1002 |
| 434 | 20231220 | 115600 | 792739790 | 7490 | 7490 | 7490 | 7490 | 74 |
| 435 | 20231220 | 115500 | 792185530 | 7490 | 7480 | 7490 | 7480 | 83 |
| 436 | 20231220 | 115400 | 791563870 | 7490 | 7490 | 7490 | 7490 | 34 |
| 437 | 20231220 | 115300 | 791309210 | 7490 | 7490 | 7490 | 7480 | 122 |
| 438 | 20231220 | 115200 | 790395580 | 7490 | 7490 | 7490 | 7480 | 321 |
| 439 | 20231220 | 115100 | 787992290 | 7480 | 7490 | 7490 | 7480 | 496 |
| 440 | 20231220 | 115000 | 784280150 | 7490 | 7480 | 7490 | 7480 | 425 |
| 441 | 20231220 | 114900 | 781097020 | 7480 | 7480 | 7480 | 7480 | 195 |
| 442 | 20231220 | 114800 | 779638420 | 7480 | 7480 | 7480 | 7480 | 769 |
| 443 | 20231220 | 114700 | 773886300 | 7460 | 7470 | 7470 | 7460 | 1000 |
| 444 | 20231220 | 114600 | 766418630 | 7480 | 7480 | 7480 | 7470 | 298 |
| 445 | 20231220 | 114500 | 764192480 | 7480 | 7480 | 7480 | 7480 | 19 |
| 446 | 20231220 | 114400 | 764050360 | 7480 | 7480 | 7480 | 7480 | 1 |
| 447 | 20231220 | 114300 | 764042880 | 7470 | 7470 | 7470 | 7470 | 0 |
| 448 | 20231220 | 114200 | 764042880 | 7470 | 7470 | 7470 | 7470 | 0 |
| 449 | 20231220 | 114100 | 764042880 | 7470 | 7470 | 7470 | 7470 | 0 |
| 450 | 20231220 | 114000 | 764042880 | 7470 | 7470 | 7470 | 7470 | 100 |
| 451 | 20231220 | 113900 | 763295880 | 7470 | 7470 | 7470 | 7470 | 229 |
| 452 | 20231220 | 113800 | 761585250 | 7480 | 7480 | 7480 | 7480 | 2 |
| 453 | 20231220 | 113700 | 761570290 | 7480 | 7480 | 7480 | 7480 | 237 |
| 454 | 20231220 | 113600 | 759797530 | 7480 | 7480 | 7480 | 7480 | 30 |
| 455 | 20231220 | 113500 | 759573130 | 7480 | 7480 | 7480 | 7480 | 23 |
| 456 | 20231220 | 113400 | 759401090 | 7480 | 7480 | 7480 | 7480 | 2 |
| 457 | 20231220 | 113300 | 759386130 | 7480 | 7480 | 7480 | 7480 | 0 |
| 458 | 20231220 | 113200 | 759386130 | 7480 | 7480 | 7480 | 7480 | 309 |
| 459 | 20231220 | 113100 | 757074810 | 7480 | 7490 | 7490 | 7480 | 13 |
| 460 | 20231220 | 113000 | 756977540 | 7490 | 7490 | 7490 | 7490 | 162 |
| 461 | 20231220 | 112900 | 755764160 | 7490 | 7490 | 7490 | 7490 | 103 |
| 462 | 20231220 | 112800 | 754992690 | 7490 | 7480 | 7490 | 7480 | 91 |
| 463 | 20231220 | 112700 | 754312000 | 7480 | 7480 | 7480 | 7480 | 10 |
| 464 | 20231220 | 112600 | 754237200 | 7480 | 7480 | 7480 | 7480 | 50 |
| 465 | 20231220 | 112500 | 753863200 | 7490 | 7480 | 7490 | 7480 | 101 |
| 466 | 20231220 | 112400 | 753107710 | 7480 | 7490 | 7490 | 7480 | 51 |
| 467 | 20231220 | 112300 | 752726060 | 7480 | 7480 | 7480 | 7480 | 100 |
| 468 | 20231220 | 112200 | 751978060 | 7480 | 7480 | 7480 | 7480 | 2 |
| 469 | 20231220 | 112100 | 751963100 | 7480 | 7480 | 7480 | 7480 | 151 |
| 470 | 20231220 | 112000 | 750833620 | 7480 | 7480 | 7480 | 7480 | 101 |
| 471 | 20231220 | 111900 | 750078140 | 7470 | 7470 | 7470 | 7470 | 1495 |
| 472 | 20231220 | 111800 | 738910490 | 7460 | 7460 | 7460 | 7460 | 0 |
| 473 | 20231220 | 111700 | 738910490 | 7460 | 7470 | 7470 | 7460 | 434 |
| 474 | 20231220 | 111600 | 735669850 | 7470 | 7470 | 7470 | 7470 | 8 |
| 475 | 20231220 | 111500 | 735610090 | 7470 | 7470 | 7470 | 7470 | 267 |
| 476 | 20231220 | 111400 | 733615600 | 7470 | 7470 | 7470 | 7470 | 0 |
| 477 | 20231220 | 111300 | 733615600 | 7470 | 7470 | 7470 | 7470 | 158 |
| 478 | 20231220 | 111200 | 732435340 | 7460 | 7460 | 7460 | 7460 | 186 |
| 479 | 20231220 | 111100 | 731047780 | 7470 | 7460 | 7470 | 7460 | 349 |
| 480 | 20231220 | 111000 | 728444150 | 7460 | 7460 | 7460 | 7460 | 0 |
| 481 | 20231220 | 110900 | 728444150 | 7460 | 7460 | 7460 | 7460 | 2871 |
| 482 | 20231220 | 110800 | 707026490 | 7460 | 7460 | 7460 | 7460 | 0 |
| 483 | 20231220 | 110700 | 707026490 | 7460 | 7470 | 7470 | 7460 | 1677 |
| 484 | 20231220 | 110600 | 694515870 | 7470 | 7470 | 7470 | 7470 | 0 |
| 485 | 20231220 | 110500 | 694515870 | 7470 | 7470 | 7470 | 7470 | 2 |
| 486 | 20231220 | 110400 | 694500930 | 7470 | 7470 | 7470 | 7470 | 26 |
| 487 | 20231220 | 110300 | 694306710 | 7470 | 7470 | 7470 | 7470 | 31 |
| 488 | 20231220 | 110200 | 694075140 | 7470 | 7460 | 7470 | 7460 | 89 |
| 489 | 20231220 | 110100 | 693410690 | 7470 | 7460 | 7470 | 7460 | 335 |
| 490 | 20231220 | 110000 | 690910070 | 7470 | 7470 | 7470 | 7470 | 11 |
| 491 | 20231220 | 105900 | 690827900 | 7470 | 7470 | 7470 | 7460 | 58 |
| 492 | 20231220 | 105800 | 690394740 | 7470 | 7450 | 7470 | 7450 | 578 |
| 493 | 20231220 | 105700 | 686085420 | 7460 | 7460 | 7460 | 7460 | 4703 |
| 494 | 20231220 | 105600 | 651001040 | 7460 | 7460 | 7460 | 7460 | 124 |
| 495 | 20231220 | 105500 | 650076000 | 7460 | 7460 | 7460 | 7460 | 6 |
| 496 | 20231220 | 105400 | 650031240 | 7460 | 7460 | 7460 | 7460 | 416 |
| 497 | 20231220 | 105300 | 646927880 | 7470 | 7470 | 7470 | 7470 | 0 |
| 498 | 20231220 | 105200 | 646927880 | 7470 | 7470 | 7470 | 7460 | 458 |
| 499 | 20231220 | 105100 | 643507160 | 7470 | 7470 | 7470 | 7470 | 31 |
| 500 | 20231220 | 105000 | 643275590 | 7470 | 7470 | 7470 | 7470 | 571 |
| 501 | 20231220 | 104900 | 639010220 | 7480 | 7480 | 7480 | 7480 | 100 |
| 502 | 20231220 | 104800 | 638262220 | 7480 | 7470 | 7480 | 7470 | 40 |
| 503 | 20231220 | 104700 | 637963320 | 7480 | 7480 | 7480 | 7480 | 111 |
| 504 | 20231220 | 104600 | 637133040 | 7480 | 7470 | 7480 | 7470 | 482 |
| 505 | 20231220 | 104500 | 633531820 | 7470 | 7460 | 7470 | 7460 | 26 |
| 506 | 20231220 | 104400 | 633337610 | 7470 | 7470 | 7470 | 7470 | 19 |
| 507 | 20231220 | 104300 | 633195680 | 7470 | 7470 | 7470 | 7470 | 18 |
| 508 | 20231220 | 104200 | 633061220 | 7470 | 7470 | 7470 | 7460 | 309 |
| 509 | 20231220 | 104100 | 630753680 | 7470 | 7460 | 7480 | 7460 | 267 |
| 510 | 20231220 | 104000 | 628759140 | 7470 | 7470 | 7470 | 7470 | 400 |
| 511 | 20231220 | 103900 | 625771140 | 7470 | 7470 | 7470 | 7460 | 2661 |
| 512 | 20231220 | 103800 | 605893490 | 7470 | 7480 | 7480 | 7470 | 110 |
| 513 | 20231220 | 103700 | 605071690 | 7480 | 7480 | 7480 | 7480 | 5 |
| 514 | 20231220 | 103600 | 605034290 | 7470 | 7470 | 7470 | 7470 | 48 |
| 515 | 20231220 | 103500 | 604675730 | 7480 | 7480 | 7480 | 7480 | 3 |
| 516 | 20231220 | 103400 | 604653290 | 7480 | 7480 | 7480 | 7480 | 266 |
| 517 | 20231220 | 103300 | 602663610 | 7480 | 7480 | 7480 | 7480 | 96 |
| 518 | 20231220 | 103200 | 601945530 | 7480 | 7480 | 7480 | 7480 | 1425 |
| 519 | 20231220 | 103100 | 591286530 | 7490 | 7490 | 7490 | 7480 | 3165 |
| 520 | 20231220 | 103000 | 567609890 | 7490 | 7490 | 7490 | 7490 | 469 |
| 521 | 20231220 | 102900 | 564097080 | 7490 | 7490 | 7490 | 7480 | 2494 |
| 522 | 20231220 | 102800 | 545417320 | 7490 | 7480 | 7490 | 7480 | 1592 |
| 523 | 20231220 | 102700 | 533493250 | 7490 | 7490 | 7490 | 7490 | 5 |
| 524 | 20231220 | 102600 | 533455800 | 7490 | 7490 | 7490 | 7490 | 51 |
| 525 | 20231220 | 102500 | 533073810 | 7490 | 7490 | 7490 | 7490 | 506 |
| 526 | 20231220 | 102400 | 529283870 | 7500 | 7480 | 7500 | 7480 | 945 |
| 527 | 20231220 | 102300 | 522206370 | 7480 | 7480 | 7490 | 7480 | 252 |
| 528 | 20231220 | 102200 | 520319050 | 7480 | 7490 | 7490 | 7480 | 59 |
| 529 | 20231220 | 102100 | 519877230 | 7490 | 7480 | 7490 | 7480 | 3938 |
| 530 | 20231220 | 102000 | 490397100 | 7480 | 7470 | 7480 | 7470 | 4418 |
| 531 | 20231220 | 101900 | 457385610 | 7460 | 7460 | 7460 | 7450 | 1363 |
| 532 | 20231220 | 101800 | 447223730 | 7460 | 7460 | 7460 | 7460 | 4427 |
| 533 | 20231220 | 101700 | 414198310 | 7450 | 7460 | 7460 | 7450 | 179 |
| 534 | 20231220 | 101600 | 412863430 | 7460 | 7450 | 7460 | 7450 | 70 |
| 535 | 20231220 | 101500 | 412341730 | 7450 | 7450 | 7450 | 7450 | 91 |
| 536 | 20231220 | 101400 | 411663780 | 7450 | 7460 | 7460 | 7450 | 280 |
| 537 | 20231220 | 101300 | 409575110 | 7460 | 7460 | 7460 | 7460 | 16 |
| 538 | 20231220 | 101200 | 409455750 | 7450 | 7450 | 7450 | 7450 | 0 |
| 539 | 20231220 | 101100 | 409455750 | 7450 | 7450 | 7460 | 7450 | 327 |
| 540 | 20231220 | 101000 | 407017600 | 7450 | 7450 | 7450 | 7450 | 50 |
| 541 | 20231220 | 100900 | 406645100 | 7460 | 7460 | 7460 | 7460 | 147 |
| 542 | 20231220 | 100800 | 405548480 | 7460 | 7450 | 7460 | 7450 | 31 |
| 543 | 20231220 | 100700 | 405317520 | 7450 | 7450 | 7450 | 7450 | 218 |
| 544 | 20231220 | 100600 | 403693420 | 7450 | 7450 | 7450 | 7450 | 3 |
| 545 | 20231220 | 100500 | 403671070 | 7450 | 7450 | 7450 | 7450 | 101 |
| 546 | 20231220 | 100400 | 402918620 | 7450 | 7450 | 7450 | 7450 | 1 |
| 547 | 20231220 | 100300 | 402911170 | 7440 | 7440 | 7440 | 7440 | 490 |
| 548 | 20231220 | 100200 | 399265570 | 7450 | 7450 | 7450 | 7450 | 59 |
| 549 | 20231220 | 100100 | 398826020 | 7450 | 7440 | 7450 | 7440 | 456 |
| 550 | 20231220 | 100000 | 395433370 | 7440 | 7440 | 7440 | 7440 | 130 |
| 551 | 20231220 | 095900 | 394466170 | 7440 | 7450 | 7450 | 7440 | 152 |
| 552 | 20231220 | 095800 | 393335220 | 7450 | 7450 | 7450 | 7450 | 191 |
| 553 | 20231220 | 095700 | 391912270 | 7460 | 7460 | 7460 | 7460 | 1 |
| 554 | 20231220 | 095600 | 391904810 | 7450 | 7450 | 7460 | 7440 | 661 |
| 555 | 20231220 | 095500 | 386984220 | 7450 | 7450 | 7450 | 7450 | 348 |
| 556 | 20231220 | 095400 | 384391620 | 7450 | 7450 | 7450 | 7450 | 0 |
| 557 | 20231220 | 095300 | 384391620 | 7450 | 7450 | 7450 | 7450 | 200 |
| 558 | 20231220 | 095200 | 382901620 | 7450 | 7460 | 7460 | 7450 | 460 |
| 559 | 20231220 | 095100 | 379473490 | 7450 | 7450 | 7450 | 7450 | 148 |
| 560 | 20231220 | 095000 | 378370890 | 7450 | 7450 | 7450 | 7450 | 0 |
| 561 | 20231220 | 094900 | 378370890 | 7450 | 7450 | 7450 | 7450 | 351 |
| 562 | 20231220 | 094800 | 375755940 | 7470 | 7460 | 7470 | 7460 | 459 |
| 563 | 20231220 | 094700 | 372330250 | 7460 | 7460 | 7460 | 7460 | 196 |
| 564 | 20231220 | 094600 | 370868090 | 7460 | 7460 | 7460 | 7460 | 1000 |
| 565 | 20231220 | 094500 | 363408090 | 7460 | 7460 | 7460 | 7460 | 224 |
| 566 | 20231220 | 094400 | 361737050 | 7460 | 7460 | 7470 | 7460 | 2447 |
| 567 | 20231220 | 094300 | 343481760 | 7460 | 7470 | 7470 | 7460 | 100 |
| 568 | 20231220 | 094200 | 342735560 | 7470 | 7470 | 7470 | 7470 | 3 |
| 569 | 20231220 | 094100 | 342713150 | 7460 | 7460 | 7460 | 7460 | 438 |
| 570 | 20231220 | 094000 | 339445670 | 7470 | 7470 | 7470 | 7470 | 1314 |
| 571 | 20231220 | 093900 | 329630090 | 7470 | 7470 | 7470 | 7470 | 601 |
| 572 | 20231220 | 093800 | 325140620 | 7470 | 7480 | 7480 | 7470 | 785 |
| 573 | 20231220 | 093700 | 319276570 | 7480 | 7460 | 7480 | 7460 | 358 |
| 574 | 20231220 | 093600 | 316602790 | 7470 | 7460 | 7470 | 7460 | 1032 |
| 575 | 20231220 | 093500 | 308893950 | 7460 | 7460 | 7460 | 7460 | 10 |
| 576 | 20231220 | 093400 | 308819350 | 7470 | 7460 | 7480 | 7460 | 2316 |
| 577 | 20231220 | 093300 | 291520670 | 7460 | 7470 | 7470 | 7460 | 365 |
| 578 | 20231220 | 093200 | 288797120 | 7470 | 7470 | 7470 | 7460 | 1033 |
| 579 | 20231220 | 093100 | 281083970 | 7470 | 7460 | 7470 | 7460 | 119 |
| 580 | 20231220 | 093000 | 280196220 | 7460 | 7450 | 7470 | 7450 | 587 |
| 581 | 20231220 | 092900 | 275815270 | 7450 | 7430 | 7450 | 7430 | 8878 |
| 582 | 20231220 | 092800 | 209674210 | 7430 | 7430 | 7430 | 7430 | 1265 |
| 583 | 20231220 | 092700 | 200275260 | 7430 | 7430 | 7430 | 7430 | 2146 |
| 584 | 20231220 | 092600 | 184330480 | 7430 | 7430 | 7440 | 7430 | 810 |
| 585 | 20231220 | 092500 | 178304180 | 7430 | 7440 | 7440 | 7430 | 650 |
| 586 | 20231220 | 092400 | 173469680 | 7430 | 7440 | 7440 | 7430 | 500 |
| 587 | 20231220 | 092300 | 169754500 | 7440 | 7440 | 7440 | 7440 | 2211 |
| 588 | 20231220 | 092200 | 153304660 | 7440 | 7440 | 7440 | 7440 | 32 |
| 589 | 20231220 | 092100 | 153066580 | 7440 | 7440 | 7450 | 7440 | 812 |
| 590 | 20231220 | 092000 | 147025280 | 7450 | 7450 | 7450 | 7440 | 630 |
| 591 | 20231220 | 091900 | 142331810 | 7450 | 7450 | 7450 | 7450 | 150 |
| 592 | 20231220 | 091800 | 141214310 | 7450 | 7450 | 7460 | 7440 | 705 |
| 593 | 20231220 | 091700 | 135961710 | 7470 | 7420 | 7470 | 7420 | 5986 |
| 594 | 20231220 | 091600 | 91391430 | 7420 | 7420 | 7430 | 7420 | 552 |
| 595 | 20231220 | 091500 | 87295490 | 7420 | 7420 | 7420 | 7410 | 303 |
| 596 | 20231220 | 091400 | 85048930 | 7420 | 7420 | 7430 | 7410 | 953 |
| 597 | 20231220 | 091300 | 77984890 | 7420 | 7420 | 7420 | 7420 | 50 |
| 598 | 20231220 | 091200 | 77613890 | 7410 | 7440 | 7440 | 7410 | 446 |
| 599 | 20231220 | 091100 | 74301680 | 7440 | 7430 | 7440 | 7420 | 2008 |
| 600 | 20231220 | 091000 | 59382240 | 7410 | 7410 | 7420 | 7410 | 225 |
| 601 | 20231220 | 090900 | 57714340 | 7420 | 7430 | 7440 | 7410 | 2782 |
| 602 | 20231220 | 090800 | 37072970 | 7420 | 7420 | 7430 | 7420 | 529 |
| 603 | 20231220 | 090700 | 33143310 | 7420 | 7420 | 7420 | 7420 | 268 |
| 604 | 20231220 | 090600 | 31154750 | 7430 | 7430 | 7430 | 7420 | 412 |
| 605 | 20231220 | 090500 | 28097110 | 7430 | 7430 | 7430 | 7420 | 253 |
| 606 | 20231220 | 090400 | 26219140 | 7430 | 7430 | 7440 | 7430 | 849 |
| 607 | 20231220 | 090300 | 19911030 | 7430 | 7420 | 7430 | 7420 | 371 |
| 608 | 20231220 | 090200 | 17155100 | 7430 | 7430 | 7430 | 7430 | 293 |
| 609 | 20231220 | 090100 | 14978110 | 7440 | 7430 | 7440 | 7430 | 437 |
| 610 | 20231220 | 090000 | 11729880 | 7430 | 7430 | 7430 | 7420 | 1579 |