30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 190500 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 3156 |
| 3 | 20231212 | 190400 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 4 | 20231212 | 190300 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 5 | 20231212 | 190200 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 6 | 20231212 | 190100 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 7 | 20231212 | 190000 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 8 | 20231212 | 185900 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 9 | 20231212 | 185800 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 10 | 20231212 | 185700 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 11 | 20231212 | 185600 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 12 | 20231212 | 185500 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 13 | 20231212 | 185400 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 14 | 20231212 | 185300 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 15 | 20231212 | 185200 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 16 | 20231212 | 185100 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 17 | 20231212 | 185000 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 18 | 20231212 | 184900 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 19 | 20231212 | 184800 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 20 | 20231212 | 184700 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 21 | 20231212 | 184600 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 22 | 20231212 | 184500 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 23 | 20231212 | 184400 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 24 | 20231212 | 184300 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 25 | 20231212 | 184200 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 26 | 20231212 | 184100 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 27 | 20231212 | 184000 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 28 | 20231212 | 183900 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 29 | 20231212 | 183800 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 30 | 20231212 | 183700 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 31 | 20231212 | 183600 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 32 | 20231212 | 183500 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 3156 |
| 33 | 20231212 | 183400 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 34 | 20231212 | 183300 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 35 | 20231212 | 183200 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 36 | 20231212 | 183100 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 37 | 20231212 | 183000 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 38 | 20231212 | 182900 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 39 | 20231212 | 182800 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 40 | 20231212 | 182700 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 41 | 20231212 | 182600 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 42 | 20231212 | 182500 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 43 | 20231212 | 182400 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 44 | 20231212 | 182300 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 45 | 20231212 | 182200 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 46 | 20231212 | 182100 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 47 | 20231212 | 182000 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 48 | 20231212 | 181900 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 49 | 20231212 | 181800 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 50 | 20231212 | 181700 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 51 | 20231212 | 181600 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 52 | 20231212 | 181500 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 53 | 20231212 | 181400 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 54 | 20231212 | 181300 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 55 | 20231212 | 181200 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 56 | 20231212 | 181100 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 57 | 20231212 | 181000 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 58 | 20231212 | 180900 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 59 | 20231212 | 180800 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 60 | 20231212 | 180700 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 61 | 20231212 | 180600 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 62 | 20231212 | 180500 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 3156 |
| 63 | 20231212 | 180400 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 64 | 20231212 | 180300 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 65 | 20231212 | 180200 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 66 | 20231212 | 180100 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 67 | 20231212 | 180000 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 68 | 20231212 | 175900 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 69 | 20231212 | 175800 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 70 | 20231212 | 175700 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 71 | 20231212 | 175600 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 72 | 20231212 | 175500 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 73 | 20231212 | 175400 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 74 | 20231212 | 175300 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 75 | 20231212 | 175200 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 76 | 20231212 | 175100 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 77 | 20231212 | 175000 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 78 | 20231212 | 174900 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 79 | 20231212 | 174800 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 80 | 20231212 | 174700 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 81 | 20231212 | 174600 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 82 | 20231212 | 174500 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 83 | 20231212 | 174400 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 84 | 20231212 | 174300 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 85 | 20231212 | 174200 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 86 | 20231212 | 174100 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 87 | 20231212 | 174000 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 88 | 20231212 | 173900 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 89 | 20231212 | 173800 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 90 | 20231212 | 173700 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 91 | 20231212 | 173600 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 92 | 20231212 | 173500 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 3156 |
| 93 | 20231212 | 173400 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 94 | 20231212 | 173300 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 95 | 20231212 | 173200 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 96 | 20231212 | 173100 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 97 | 20231212 | 173000 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 98 | 20231212 | 172900 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 99 | 20231212 | 172800 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 100 | 20231212 | 172700 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 101 | 20231212 | 172600 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 102 | 20231212 | 172500 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 103 | 20231212 | 172400 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 104 | 20231212 | 172300 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 105 | 20231212 | 172200 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 106 | 20231212 | 172100 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 107 | 20231212 | 172000 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 108 | 20231212 | 171900 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 109 | 20231212 | 171800 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 110 | 20231212 | 171700 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 111 | 20231212 | 171600 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 112 | 20231212 | 171500 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 113 | 20231212 | 171400 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 114 | 20231212 | 171300 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 115 | 20231212 | 171200 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 116 | 20231212 | 171100 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 117 | 20231212 | 171000 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 118 | 20231212 | 170900 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 119 | 20231212 | 170800 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 120 | 20231212 | 170700 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 121 | 20231212 | 170600 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 122 | 20231212 | 170500 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 3156 |
| 123 | 20231212 | 170400 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 124 | 20231212 | 170300 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 125 | 20231212 | 170200 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 126 | 20231212 | 170100 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 127 | 20231212 | 170000 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 128 | 20231212 | 165900 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 129 | 20231212 | 165800 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 130 | 20231212 | 165700 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 131 | 20231212 | 165600 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 132 | 20231212 | 165500 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 133 | 20231212 | 165400 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 134 | 20231212 | 165300 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 135 | 20231212 | 165200 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 136 | 20231212 | 165100 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 137 | 20231212 | 165000 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 138 | 20231212 | 164900 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 139 | 20231212 | 164800 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 140 | 20231212 | 164700 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 141 | 20231212 | 164600 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 142 | 20231212 | 164500 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 143 | 20231212 | 164400 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 144 | 20231212 | 164300 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 145 | 20231212 | 164200 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 146 | 20231212 | 164100 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 147 | 20231212 | 164000 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 148 | 20231212 | 163900 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 149 | 20231212 | 163800 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 150 | 20231212 | 163700 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 151 | 20231212 | 163600 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 152 | 20231212 | 163500 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 3156 |
| 153 | 20231212 | 163400 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 154 | 20231212 | 163300 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 155 | 20231212 | 163200 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 156 | 20231212 | 163100 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 157 | 20231212 | 163000 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 158 | 20231212 | 162900 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 159 | 20231212 | 162800 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 160 | 20231212 | 162700 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 161 | 20231212 | 162600 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 162 | 20231212 | 162500 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 163 | 20231212 | 162400 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 164 | 20231212 | 162300 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 165 | 20231212 | 162200 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 166 | 20231212 | 162100 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 167 | 20231212 | 162000 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 168 | 20231212 | 161900 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 169 | 20231212 | 161800 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 170 | 20231212 | 161700 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 171 | 20231212 | 161600 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 172 | 20231212 | 161500 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 173 | 20231212 | 161400 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 174 | 20231212 | 161300 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 175 | 20231212 | 161200 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 176 | 20231212 | 161100 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 177 | 20231212 | 161000 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 178 | 20231212 | 160900 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 179 | 20231212 | 160800 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 180 | 20231212 | 160700 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 181 | 20231212 | 160600 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 182 | 20231212 | 160500 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 3156 |
| 183 | 20231212 | 160400 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 184 | 20231212 | 160300 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 185 | 20231212 | 160200 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 186 | 20231212 | 160100 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 187 | 20231212 | 160000 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 188 | 20231212 | 155900 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 189 | 20231212 | 155800 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 190 | 20231212 | 155700 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 191 | 20231212 | 155600 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 192 | 20231212 | 155500 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 193 | 20231212 | 155400 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 194 | 20231212 | 155300 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 195 | 20231212 | 155200 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 196 | 20231212 | 155100 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 197 | 20231212 | 155000 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 198 | 20231212 | 154900 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 199 | 20231212 | 154800 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 200 | 20231212 | 154700 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 201 | 20231212 | 154600 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 202 | 20231212 | 154500 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 203 | 20231212 | 154400 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 204 | 20231212 | 154300 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 205 | 20231212 | 154200 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 206 | 20231212 | 154100 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 207 | 20231212 | 154000 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 208 | 20231212 | 153900 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 209 | 20231212 | 153800 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 210 | 20231212 | 153700 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 211 | 20231212 | 153600 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 212 | 20231212 | 153500 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 3156 |
| 213 | 20231212 | 153400 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 214 | 20231212 | 153300 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 215 | 20231212 | 153200 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 216 | 20231212 | 153100 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 0 |
| 217 | 20231212 | 153000 | 1160944950 | 1447 | 1447 | 1447 | 1447 | 3156 |
| 218 | 20231212 | 152900 | 1156378218 | 1446 | 1446 | 1446 | 1446 | 0 |
| 219 | 20231212 | 152800 | 1156378218 | 1446 | 1446 | 1446 | 1446 | 0 |
| 220 | 20231212 | 152700 | 1156378218 | 1446 | 1446 | 1446 | 1446 | 0 |
| 221 | 20231212 | 152600 | 1156378218 | 1446 | 1446 | 1446 | 1446 | 0 |
| 222 | 20231212 | 152500 | 1156378218 | 1446 | 1446 | 1446 | 1446 | 0 |
| 223 | 20231212 | 152400 | 1156378218 | 1446 | 1446 | 1446 | 1446 | 0 |
| 224 | 20231212 | 152300 | 1156378218 | 1446 | 1446 | 1446 | 1446 | 0 |
| 225 | 20231212 | 152200 | 1156378218 | 1446 | 1446 | 1446 | 1446 | 0 |
| 226 | 20231212 | 152100 | 1156378218 | 1446 | 1446 | 1446 | 1446 | 0 |
| 227 | 20231212 | 152000 | 1156378218 | 1446 | 1446 | 1446 | 1446 | 0 |
| 228 | 20231212 | 151900 | 1156378218 | 1446 | 1445 | 1446 | 1445 | 6842 |
| 229 | 20231212 | 151800 | 1146491495 | 1445 | 1445 | 1445 | 1444 | 2199 |
| 230 | 20231212 | 151700 | 1143314409 | 1444 | 1445 | 1445 | 1444 | 1143 |
| 231 | 20231212 | 151600 | 1141663887 | 1445 | 1445 | 1445 | 1445 | 6028 |
| 232 | 20231212 | 151500 | 1132953427 | 1446 | 1446 | 1446 | 1445 | 1118 |
| 233 | 20231212 | 151400 | 1131337799 | 1446 | 1446 | 1446 | 1446 | 1401 |
| 234 | 20231212 | 151300 | 1129311953 | 1447 | 1449 | 1449 | 1447 | 323 |
| 235 | 20231212 | 151200 | 1128844172 | 1449 | 1449 | 1449 | 1449 | 11 |
| 236 | 20231212 | 151100 | 1128828233 | 1447 | 1446 | 1447 | 1446 | 587 |
| 237 | 20231212 | 151000 | 1127978894 | 1447 | 1450 | 1450 | 1447 | 221 |
| 238 | 20231212 | 150900 | 1127658570 | 1446 | 1446 | 1446 | 1446 | 1447 |
| 239 | 20231212 | 150800 | 1125566208 | 1446 | 1447 | 1447 | 1446 | 1169 |
| 240 | 20231212 | 150700 | 1123875479 | 1447 | 1450 | 1450 | 1447 | 3379 |
| 241 | 20231212 | 150600 | 1118985154 | 1451 | 1451 | 1451 | 1451 | 0 |
| 242 | 20231212 | 150500 | 1118985154 | 1451 | 1451 | 1451 | 1451 | 43 |
| 243 | 20231212 | 150400 | 1118922761 | 1450 | 1450 | 1450 | 1450 | 20 |
| 244 | 20231212 | 150300 | 1118893761 | 1450 | 1452 | 1452 | 1450 | 279 |
| 245 | 20231212 | 150200 | 1118488715 | 1452 | 1452 | 1452 | 1452 | 2286 |
| 246 | 20231212 | 150100 | 1115169443 | 1453 | 1452 | 1453 | 1451 | 2757 |
| 247 | 20231212 | 150000 | 1111166308 | 1454 | 1454 | 1454 | 1453 | 42 |
| 248 | 20231212 | 145900 | 1111105270 | 1453 | 1453 | 1453 | 1453 | 20 |
| 249 | 20231212 | 145800 | 1111076210 | 1454 | 1453 | 1454 | 1453 | 221 |
| 250 | 20231212 | 145700 | 1110755029 | 1453 | 1453 | 1453 | 1453 | 280 |
| 251 | 20231212 | 145600 | 1110348189 | 1453 | 1453 | 1453 | 1453 | 510 |
| 252 | 20231212 | 145500 | 1109607159 | 1452 | 1451 | 1452 | 1451 | 657 |
| 253 | 20231212 | 145400 | 1108653636 | 1450 | 1450 | 1450 | 1450 | 52 |
| 254 | 20231212 | 145300 | 1108578236 | 1451 | 1449 | 1451 | 1449 | 1397 |
| 255 | 20231212 | 145200 | 1106552540 | 1448 | 1448 | 1448 | 1448 | 0 |
| 256 | 20231212 | 145100 | 1106552540 | 1448 | 1448 | 1448 | 1448 | 1008 |
| 257 | 20231212 | 145000 | 1105092956 | 1448 | 1447 | 1448 | 1447 | 201 |
| 258 | 20231212 | 144900 | 1104802108 | 1447 | 1447 | 1447 | 1447 | 1197 |
| 259 | 20231212 | 144800 | 1103070049 | 1447 | 1447 | 1447 | 1447 | 164 |
| 260 | 20231212 | 144700 | 1102832741 | 1446 | 1447 | 1447 | 1446 | 201 |
| 261 | 20231212 | 144600 | 1102541895 | 1447 | 1447 | 1447 | 1447 | 1 |
| 262 | 20231212 | 144500 | 1102540448 | 1447 | 1447 | 1447 | 1447 | 15 |
| 263 | 20231212 | 144400 | 1102518743 | 1447 | 1446 | 1447 | 1446 | 788 |
| 264 | 20231212 | 144300 | 1101379287 | 1446 | 1446 | 1446 | 1446 | 102 |
| 265 | 20231212 | 144200 | 1101231795 | 1445 | 1444 | 1445 | 1443 | 5134 |
| 266 | 20231212 | 144100 | 1093813514 | 1444 | 1444 | 1444 | 1444 | 1180 |
| 267 | 20231212 | 144000 | 1092109594 | 1444 | 1444 | 1444 | 1444 | 1040 |
| 268 | 20231212 | 143900 | 1090607834 | 1444 | 1444 | 1444 | 1444 | 1394 |
| 269 | 20231212 | 143800 | 1088594898 | 1444 | 1444 | 1444 | 1444 | 7284 |
| 270 | 20231212 | 143700 | 1078076802 | 1445 | 1445 | 1445 | 1445 | 1914 |
| 271 | 20231212 | 143600 | 1075311072 | 1445 | 1445 | 1445 | 1445 | 1025 |
| 272 | 20231212 | 143500 | 1073829947 | 1445 | 1446 | 1446 | 1445 | 1620 |
| 273 | 20231212 | 143400 | 1071488800 | 1446 | 1445 | 1446 | 1445 | 9832 |
| 274 | 20231212 | 143300 | 1057279796 | 1445 | 1448 | 1448 | 1445 | 380 |
| 275 | 20231212 | 143200 | 1056730293 | 1448 | 1446 | 1448 | 1446 | 6055 |
| 276 | 20231212 | 143100 | 1047974721 | 1447 | 1447 | 1448 | 1447 | 398 |
| 277 | 20231212 | 143000 | 1047398813 | 1447 | 1447 | 1448 | 1447 | 530 |
| 278 | 20231212 | 142900 | 1046631879 | 1448 | 1448 | 1448 | 1448 | 2 |
| 279 | 20231212 | 142800 | 1046628983 | 1447 | 1447 | 1447 | 1447 | 461 |
| 280 | 20231212 | 142700 | 1045961916 | 1447 | 1447 | 1447 | 1447 | 1141 |
| 281 | 20231212 | 142600 | 1044310889 | 1447 | 1447 | 1447 | 1446 | 226 |
| 282 | 20231212 | 142500 | 1043983892 | 1446 | 1448 | 1448 | 1446 | 1455 |
| 283 | 20231212 | 142400 | 1041879910 | 1447 | 1448 | 1448 | 1447 | 8840 |
| 284 | 20231212 | 142300 | 1029086476 | 1450 | 1450 | 1450 | 1450 | 1573 |
| 285 | 20231212 | 142200 | 1026805626 | 1448 | 1448 | 1448 | 1448 | 2819 |
| 286 | 20231212 | 142100 | 1022723714 | 1448 | 1448 | 1448 | 1448 | 1689 |
| 287 | 20231212 | 142000 | 1020278042 | 1448 | 1449 | 1449 | 1448 | 3675 |
| 288 | 20231212 | 141900 | 1014956049 | 1450 | 1450 | 1450 | 1450 | 177 |
| 289 | 20231212 | 141800 | 1014699399 | 1450 | 1450 | 1450 | 1450 | 1 |
| 290 | 20231212 | 141700 | 1014697949 | 1449 | 1448 | 1449 | 1448 | 2491 |
| 291 | 20231212 | 141600 | 1011088990 | 1448 | 1448 | 1448 | 1448 | 68 |
| 292 | 20231212 | 141500 | 1010990526 | 1448 | 1448 | 1448 | 1448 | 2235 |
| 293 | 20231212 | 141400 | 1007754246 | 1448 | 1448 | 1448 | 1448 | 206 |
| 294 | 20231212 | 141300 | 1007455958 | 1448 | 1448 | 1448 | 1448 | 342 |
| 295 | 20231212 | 141200 | 1006960742 | 1448 | 1448 | 1448 | 1448 | 4269 |
| 296 | 20231212 | 141100 | 1000779230 | 1447 | 1451 | 1451 | 1447 | 27350 |
| 297 | 20231212 | 141000 | 961137010 | 1451 | 1451 | 1451 | 1451 | 3000 |
| 298 | 20231212 | 140900 | 956784010 | 1451 | 1451 | 1451 | 1451 | 2665 |
| 299 | 20231212 | 140800 | 952917095 | 1450 | 1451 | 1451 | 1450 | 1025 |
| 300 | 20231212 | 140700 | 951430743 | 1451 | 1451 | 1451 | 1451 | 307 |
| 301 | 20231212 | 140600 | 950985286 | 1451 | 1452 | 1452 | 1451 | 3521 |
| 302 | 20231212 | 140500 | 945875724 | 1452 | 1452 | 1452 | 1452 | 33 |
| 303 | 20231212 | 140400 | 945827808 | 1451 | 1451 | 1451 | 1451 | 569 |
| 304 | 20231212 | 140300 | 945002189 | 1451 | 1453 | 1453 | 1451 | 102 |
| 305 | 20231212 | 140200 | 944854087 | 1453 | 1452 | 1453 | 1452 | 325 |
| 306 | 20231212 | 140100 | 944382162 | 1453 | 1453 | 1453 | 1453 | 52 |
| 307 | 20231212 | 140000 | 944306606 | 1452 | 1452 | 1452 | 1452 | 0 |
| 308 | 20231212 | 135900 | 944306606 | 1452 | 1452 | 1452 | 1452 | 315 |
| 309 | 20231212 | 135800 | 943849226 | 1452 | 1452 | 1452 | 1452 | 1 |
| 310 | 20231212 | 135700 | 943847774 | 1453 | 1452 | 1453 | 1452 | 2554 |
| 311 | 20231212 | 135600 | 940139364 | 1452 | 1452 | 1452 | 1452 | 130 |
| 312 | 20231212 | 135500 | 939950604 | 1451 | 1451 | 1451 | 1451 | 2440 |
| 313 | 20231212 | 135400 | 936410164 | 1451 | 1451 | 1451 | 1451 | 0 |
| 314 | 20231212 | 135300 | 936410164 | 1451 | 1451 | 1451 | 1451 | 0 |
| 315 | 20231212 | 135200 | 936410164 | 1451 | 1452 | 1452 | 1451 | 2071 |
| 316 | 20231212 | 135100 | 933404343 | 1452 | 1453 | 1453 | 1452 | 334 |
| 317 | 20231212 | 135000 | 932919355 | 1452 | 1453 | 1453 | 1452 | 326 |
| 318 | 20231212 | 134900 | 932445993 | 1452 | 1453 | 1453 | 1452 | 10700 |
| 319 | 20231212 | 134800 | 916905600 | 1453 | 1454 | 1454 | 1453 | 33 |
| 320 | 20231212 | 134700 | 916857619 | 1454 | 1454 | 1454 | 1454 | 118 |
| 321 | 20231212 | 134600 | 916686047 | 1454 | 1454 | 1454 | 1453 | 1897 |
| 322 | 20231212 | 134500 | 913928086 | 1455 | 1455 | 1455 | 1455 | 639 |
| 323 | 20231212 | 134400 | 912998341 | 1455 | 1455 | 1455 | 1455 | 0 |
| 324 | 20231212 | 134300 | 912998341 | 1455 | 1455 | 1455 | 1455 | 116 |
| 325 | 20231212 | 134200 | 912829561 | 1455 | 1455 | 1455 | 1455 | 64 |
| 326 | 20231212 | 134100 | 912736441 | 1455 | 1455 | 1455 | 1455 | 13 |
| 327 | 20231212 | 134000 | 912717526 | 1454 | 1455 | 1455 | 1454 | 648 |
| 328 | 20231212 | 133900 | 911774687 | 1453 | 1453 | 1453 | 1453 | 4415 |
| 329 | 20231212 | 133800 | 905359692 | 1453 | 1453 | 1453 | 1453 | 0 |
| 330 | 20231212 | 133700 | 905359692 | 1453 | 1455 | 1455 | 1453 | 554 |
| 331 | 20231212 | 133600 | 904554626 | 1455 | 1455 | 1455 | 1455 | 0 |
| 332 | 20231212 | 133500 | 904554626 | 1455 | 1455 | 1455 | 1455 | 310 |
| 333 | 20231212 | 133400 | 904103576 | 1453 | 1453 | 1453 | 1453 | 2 |
| 334 | 20231212 | 133300 | 904100670 | 1453 | 1453 | 1453 | 1453 | 0 |
| 335 | 20231212 | 133200 | 904100670 | 1453 | 1453 | 1453 | 1453 | 410 |
| 336 | 20231212 | 133100 | 903504940 | 1453 | 1453 | 1453 | 1453 | 474 |
| 337 | 20231212 | 133000 | 902816218 | 1452 | 1452 | 1452 | 1452 | 0 |
| 338 | 20231212 | 132900 | 902816218 | 1452 | 1452 | 1452 | 1452 | 0 |
| 339 | 20231212 | 132800 | 902816218 | 1452 | 1452 | 1452 | 1452 | 0 |
| 340 | 20231212 | 132700 | 902816218 | 1452 | 1453 | 1453 | 1452 | 782 |
| 341 | 20231212 | 132600 | 901680667 | 1453 | 1454 | 1454 | 1453 | 2340 |
| 342 | 20231212 | 132500 | 898279194 | 1453 | 1453 | 1453 | 1452 | 2485 |
| 343 | 20231212 | 132400 | 894668490 | 1453 | 1454 | 1454 | 1453 | 2297 |
| 344 | 20231212 | 132300 | 891330948 | 1453 | 1455 | 1455 | 1453 | 53 |
| 345 | 20231212 | 132200 | 891253935 | 1453 | 1456 | 1456 | 1453 | 727 |
| 346 | 20231212 | 132100 | 890197568 | 1456 | 1456 | 1456 | 1456 | 10 |
| 347 | 20231212 | 132000 | 890183008 | 1456 | 1452 | 1456 | 1452 | 750 |
| 348 | 20231212 | 131900 | 889094004 | 1452 | 1454 | 1454 | 1452 | 1479 |
| 349 | 20231212 | 131800 | 886946137 | 1455 | 1455 | 1455 | 1455 | 40 |
| 350 | 20231212 | 131700 | 886887937 | 1454 | 1455 | 1455 | 1454 | 2417 |
| 351 | 20231212 | 131600 | 883373388 | 1454 | 1455 | 1455 | 1454 | 860 |
| 352 | 20231212 | 131500 | 882122090 | 1455 | 1455 | 1455 | 1455 | 100 |
| 353 | 20231212 | 131400 | 881976590 | 1455 | 1455 | 1455 | 1455 | 1013 |
| 354 | 20231212 | 131300 | 880502675 | 1455 | 1455 | 1455 | 1455 | 0 |
| 355 | 20231212 | 131200 | 880502675 | 1455 | 1455 | 1455 | 1455 | 687 |
| 356 | 20231212 | 131100 | 879503090 | 1456 | 1456 | 1456 | 1456 | 0 |
| 357 | 20231212 | 131000 | 879503090 | 1456 | 1456 | 1456 | 1456 | 15 |
| 358 | 20231212 | 130900 | 879481250 | 1455 | 1455 | 1455 | 1455 | 0 |
| 359 | 20231212 | 130800 | 879481250 | 1455 | 1455 | 1455 | 1455 | 1185 |
| 360 | 20231212 | 130700 | 877757075 | 1455 | 1455 | 1455 | 1453 | 310 |
| 361 | 20231212 | 130600 | 877306425 | 1452 | 1452 | 1452 | 1452 | 0 |
| 362 | 20231212 | 130500 | 877306425 | 1452 | 1452 | 1452 | 1452 | 1429 |
| 363 | 20231212 | 130400 | 875231517 | 1451 | 1450 | 1451 | 1450 | 5549 |
| 364 | 20231212 | 130300 | 867183412 | 1450 | 1457 | 1457 | 1449 | 52559 |
| 365 | 20231212 | 130200 | 790812301 | 1457 | 1457 | 1457 | 1457 | 0 |
| 366 | 20231212 | 130100 | 790812301 | 1457 | 1457 | 1457 | 1457 | 682 |
| 367 | 20231212 | 130000 | 789818627 | 1459 | 1458 | 1459 | 1457 | 1470 |
| 368 | 20231212 | 125900 | 787675017 | 1458 | 1458 | 1458 | 1458 | 682 |
| 369 | 20231212 | 125800 | 786680661 | 1458 | 1458 | 1458 | 1458 | 5973 |
| 370 | 20231212 | 125700 | 777972027 | 1459 | 1459 | 1459 | 1459 | 100 |
| 371 | 20231212 | 125600 | 777826127 | 1458 | 1459 | 1459 | 1458 | 979 |
| 372 | 20231212 | 125500 | 776398104 | 1459 | 1459 | 1459 | 1458 | 1201 |
| 373 | 20231212 | 125400 | 774646245 | 1459 | 1459 | 1459 | 1459 | 537 |
| 374 | 20231212 | 125300 | 773862762 | 1459 | 1459 | 1459 | 1459 | 1 |
| 375 | 20231212 | 125200 | 773861303 | 1458 | 1459 | 1459 | 1458 | 2261 |
| 376 | 20231212 | 125100 | 770563235 | 1460 | 1460 | 1460 | 1460 | 224 |
| 377 | 20231212 | 125000 | 770236195 | 1460 | 1460 | 1460 | 1460 | 0 |
| 378 | 20231212 | 124900 | 770236195 | 1460 | 1460 | 1460 | 1460 | 0 |
| 379 | 20231212 | 124800 | 770236195 | 1460 | 1460 | 1460 | 1460 | 163 |
| 380 | 20231212 | 124700 | 769998215 | 1459 | 1460 | 1460 | 1459 | 19 |
| 381 | 20231212 | 124600 | 769970492 | 1459 | 1460 | 1460 | 1459 | 431 |
| 382 | 20231212 | 124500 | 769341434 | 1459 | 1459 | 1459 | 1458 | 842 |
| 383 | 20231212 | 124400 | 768113340 | 1460 | 1460 | 1460 | 1460 | 0 |
| 384 | 20231212 | 124300 | 768113340 | 1460 | 1460 | 1460 | 1460 | 296 |
| 385 | 20231212 | 124200 | 767681180 | 1460 | 1460 | 1460 | 1460 | 39 |
| 386 | 20231212 | 124100 | 767624240 | 1460 | 1460 | 1460 | 1460 | 1 |
| 387 | 20231212 | 124000 | 767622780 | 1462 | 1463 | 1463 | 1457 | 8844 |
| 388 | 20231212 | 123900 | 754724879 | 1463 | 1463 | 1463 | 1463 | 810 |
| 389 | 20231212 | 123800 | 753539849 | 1463 | 1463 | 1463 | 1463 | 2 |
| 390 | 20231212 | 123700 | 753536923 | 1463 | 1463 | 1463 | 1463 | 1 |
| 391 | 20231212 | 123600 | 753535460 | 1464 | 1464 | 1464 | 1464 | 0 |
| 392 | 20231212 | 123500 | 753535460 | 1464 | 1464 | 1464 | 1464 | 0 |
| 393 | 20231212 | 123400 | 753535460 | 1464 | 1464 | 1464 | 1464 | 109 |
| 394 | 20231212 | 123300 | 753375884 | 1464 | 1460 | 1464 | 1460 | 39 |
| 395 | 20231212 | 123200 | 753318936 | 1464 | 1464 | 1464 | 1464 | 0 |
| 396 | 20231212 | 123100 | 753318936 | 1464 | 1460 | 1465 | 1460 | 316 |
| 397 | 20231212 | 123000 | 752857312 | 1465 | 1460 | 1465 | 1459 | 1819 |
| 398 | 20231212 | 122900 | 750202254 | 1460 | 1460 | 1460 | 1460 | 11 |
| 399 | 20231212 | 122800 | 750186194 | 1460 | 1460 | 1460 | 1460 | 0 |
| 400 | 20231212 | 122700 | 750186194 | 1460 | 1460 | 1460 | 1460 | 1000 |
| 401 | 20231212 | 122600 | 748726194 | 1460 | 1460 | 1460 | 1460 | 0 |
| 402 | 20231212 | 122500 | 748726194 | 1460 | 1461 | 1461 | 1460 | 20 |
| 403 | 20231212 | 122400 | 748696991 | 1460 | 1460 | 1460 | 1460 | 0 |
| 404 | 20231212 | 122300 | 748696991 | 1460 | 1464 | 1464 | 1460 | 849 |
| 405 | 20231212 | 122200 | 747455763 | 1464 | 1461 | 1464 | 1461 | 1852 |
| 406 | 20231212 | 122100 | 744745439 | 1462 | 1462 | 1462 | 1462 | 287 |
| 407 | 20231212 | 122000 | 744325845 | 1461 | 1461 | 1461 | 1461 | 17 |
| 408 | 20231212 | 121900 | 744301008 | 1463 | 1463 | 1463 | 1463 | 0 |
| 409 | 20231212 | 121800 | 744301008 | 1463 | 1461 | 1463 | 1461 | 107 |
| 410 | 20231212 | 121700 | 744144659 | 1461 | 1461 | 1461 | 1461 | 186 |
| 411 | 20231212 | 121600 | 743872913 | 1461 | 1461 | 1461 | 1461 | 0 |
| 412 | 20231212 | 121500 | 743872913 | 1461 | 1461 | 1461 | 1461 | 79 |
| 413 | 20231212 | 121400 | 743757494 | 1460 | 1460 | 1460 | 1459 | 2101 |
| 414 | 20231212 | 121300 | 740690334 | 1459 | 1460 | 1460 | 1459 | 621 |
| 415 | 20231212 | 121200 | 739784033 | 1460 | 1460 | 1460 | 1460 | 447 |
| 416 | 20231212 | 121100 | 739131413 | 1459 | 1460 | 1460 | 1459 | 2593 |
| 417 | 20231212 | 121000 | 735345790 | 1460 | 1463 | 1463 | 1459 | 2308 |
| 418 | 20231212 | 120900 | 731977978 | 1463 | 1464 | 1464 | 1463 | 148 |
| 419 | 20231212 | 120800 | 731761356 | 1464 | 1464 | 1464 | 1464 | 35 |
| 420 | 20231212 | 120700 | 731710116 | 1464 | 1464 | 1464 | 1464 | 30 |
| 421 | 20231212 | 120600 | 731666196 | 1464 | 1464 | 1464 | 1464 | 986 |
| 422 | 20231212 | 120500 | 730222692 | 1464 | 1464 | 1464 | 1464 | 0 |
| 423 | 20231212 | 120400 | 730222692 | 1464 | 1459 | 1464 | 1459 | 10098 |
| 424 | 20231212 | 120300 | 715450282 | 1458 | 1460 | 1460 | 1458 | 474 |
| 425 | 20231212 | 120200 | 714758365 | 1459 | 1459 | 1459 | 1459 | 263 |
| 426 | 20231212 | 120100 | 714374648 | 1459 | 1458 | 1459 | 1458 | 2434 |
| 427 | 20231212 | 120000 | 710825771 | 1458 | 1458 | 1458 | 1458 | 1265 |
| 428 | 20231212 | 115900 | 708981401 | 1458 | 1458 | 1458 | 1458 | 2782 |
| 429 | 20231212 | 115800 | 704925245 | 1459 | 1461 | 1461 | 1459 | 6873 |
| 430 | 20231212 | 115700 | 694892037 | 1462 | 1462 | 1462 | 1462 | 19 |
| 431 | 20231212 | 115600 | 694864259 | 1462 | 1462 | 1462 | 1462 | 68 |
| 432 | 20231212 | 115500 | 694764843 | 1461 | 1462 | 1462 | 1461 | 246 |
| 433 | 20231212 | 115400 | 694405291 | 1461 | 1461 | 1461 | 1460 | 443 |
| 434 | 20231212 | 115300 | 693758069 | 1461 | 1461 | 1461 | 1461 | 291 |
| 435 | 20231212 | 115200 | 693332918 | 1460 | 1461 | 1461 | 1460 | 1432 |
| 436 | 20231212 | 115100 | 691240767 | 1463 | 1463 | 1463 | 1463 | 0 |
| 437 | 20231212 | 115000 | 691240767 | 1463 | 1463 | 1463 | 1463 | 5 |
| 438 | 20231212 | 114900 | 691233452 | 1461 | 1463 | 1463 | 1461 | 1200 |
| 439 | 20231212 | 114800 | 689479852 | 1461 | 1461 | 1461 | 1461 | 69 |
| 440 | 20231212 | 114700 | 689379043 | 1460 | 1460 | 1460 | 1460 | 6637 |
| 441 | 20231212 | 114600 | 679689023 | 1460 | 1462 | 1462 | 1460 | 9478 |
| 442 | 20231212 | 114500 | 665845369 | 1462 | 1464 | 1464 | 1462 | 897 |
| 443 | 20231212 | 114400 | 664533345 | 1464 | 1464 | 1464 | 1464 | 0 |
| 444 | 20231212 | 114300 | 664533345 | 1464 | 1464 | 1464 | 1464 | 11 |
| 445 | 20231212 | 114200 | 664517241 | 1464 | 1463 | 1464 | 1463 | 8 |
| 446 | 20231212 | 114100 | 664505530 | 1463 | 1461 | 1464 | 1460 | 1481 |
| 447 | 20231212 | 114000 | 662342991 | 1461 | 1463 | 1464 | 1461 | 299 |
| 448 | 20231212 | 113900 | 661906146 | 1463 | 1465 | 1465 | 1463 | 4 |
| 449 | 20231212 | 113800 | 661900288 | 1460 | 1462 | 1465 | 1460 | 9044 |
| 450 | 20231212 | 113700 | 648687151 | 1462 | 1465 | 1465 | 1462 | 7750 |
| 451 | 20231212 | 113600 | 637351047 | 1465 | 1465 | 1465 | 1465 | 0 |
| 452 | 20231212 | 113500 | 637351047 | 1465 | 1465 | 1465 | 1465 | 11 |
| 453 | 20231212 | 113400 | 637334932 | 1465 | 1466 | 1466 | 1465 | 594 |
| 454 | 20231212 | 113300 | 636464712 | 1466 | 1465 | 1466 | 1465 | 101 |
| 455 | 20231212 | 113200 | 636316647 | 1465 | 1466 | 1466 | 1465 | 41 |
| 456 | 20231212 | 113100 | 636256543 | 1469 | 1469 | 1469 | 1469 | 1 |
| 457 | 20231212 | 113000 | 636255074 | 1469 | 1469 | 1469 | 1469 | 0 |
| 458 | 20231212 | 112900 | 636255074 | 1469 | 1469 | 1469 | 1469 | 0 |
| 459 | 20231212 | 112800 | 636255074 | 1469 | 1464 | 1469 | 1464 | 72 |
| 460 | 20231212 | 112700 | 636149661 | 1469 | 1463 | 1469 | 1463 | 429 |
| 461 | 20231212 | 112600 | 635522028 | 1463 | 1465 | 1470 | 1463 | 886 |
| 462 | 20231212 | 112500 | 634225302 | 1465 | 1464 | 1465 | 1464 | 358 |
| 463 | 20231212 | 112400 | 633700930 | 1463 | 1465 | 1465 | 1463 | 4423 |
| 464 | 20231212 | 112300 | 627225302 | 1470 | 1470 | 1470 | 1470 | 2091 |
| 465 | 20231212 | 112200 | 624151532 | 1470 | 1470 | 1470 | 1470 | 2000 |
| 466 | 20231212 | 112100 | 621211532 | 1471 | 1471 | 1471 | 1471 | 0 |
| 467 | 20231212 | 112000 | 621211532 | 1471 | 1471 | 1471 | 1471 | 1 |
| 468 | 20231212 | 111900 | 621210061 | 1465 | 1465 | 1465 | 1465 | 0 |
| 469 | 20231212 | 111800 | 621210061 | 1465 | 1466 | 1466 | 1465 | 5016 |
| 470 | 20231212 | 111700 | 613859511 | 1466 | 1466 | 1466 | 1466 | 1030 |
| 471 | 20231212 | 111600 | 612349531 | 1464 | 1466 | 1466 | 1464 | 7211 |
| 472 | 20231212 | 111500 | 601789559 | 1466 | 1467 | 1467 | 1465 | 5049 |
| 473 | 20231212 | 111400 | 594388099 | 1468 | 1468 | 1468 | 1468 | 202 |
| 474 | 20231212 | 111300 | 594091563 | 1472 | 1468 | 1472 | 1468 | 305 |
| 475 | 20231212 | 111200 | 593643815 | 1467 | 1468 | 1468 | 1467 | 400 |
| 476 | 20231212 | 111100 | 593056825 | 1468 | 1469 | 1469 | 1467 | 3600 |
| 477 | 20231212 | 111000 | 587773012 | 1469 | 1470 | 1470 | 1469 | 700 |
| 478 | 20231212 | 110900 | 586744557 | 1470 | 1470 | 1470 | 1469 | 600 |
| 479 | 20231212 | 110800 | 585862657 | 1472 | 1472 | 1472 | 1472 | 0 |
| 480 | 20231212 | 110700 | 585862657 | 1472 | 1470 | 1472 | 1470 | 75 |
| 481 | 20231212 | 110600 | 585752405 | 1468 | 1472 | 1472 | 1468 | 178 |
| 482 | 20231212 | 110500 | 585490869 | 1472 | 1472 | 1472 | 1472 | 0 |
| 483 | 20231212 | 110400 | 585490869 | 1472 | 1471 | 1472 | 1471 | 253 |
| 484 | 20231212 | 110300 | 585118481 | 1467 | 1471 | 1471 | 1467 | 436 |
| 485 | 20231212 | 110200 | 584478325 | 1470 | 1470 | 1470 | 1470 | 0 |
| 486 | 20231212 | 110100 | 584478325 | 1470 | 1470 | 1470 | 1470 | 967 |
| 487 | 20231212 | 110000 | 583056835 | 1470 | 1470 | 1470 | 1470 | 10 |
| 488 | 20231212 | 105900 | 583042135 | 1470 | 1470 | 1470 | 1470 | 0 |
| 489 | 20231212 | 105800 | 583042135 | 1470 | 1470 | 1470 | 1470 | 335 |
| 490 | 20231212 | 105700 | 582549685 | 1470 | 1467 | 1470 | 1467 | 856 |
| 491 | 20231212 | 105600 | 581293918 | 1467 | 1467 | 1467 | 1467 | 0 |
| 492 | 20231212 | 105500 | 581293918 | 1467 | 1467 | 1467 | 1467 | 1066 |
| 493 | 20231212 | 105400 | 579730096 | 1470 | 1470 | 1470 | 1470 | 42 |
| 494 | 20231212 | 105300 | 579668356 | 1470 | 1470 | 1470 | 1470 | 10 |
| 495 | 20231212 | 105200 | 579653656 | 1470 | 1470 | 1470 | 1470 | 10 |
| 496 | 20231212 | 105100 | 579638956 | 1475 | 1475 | 1475 | 1475 | 0 |
| 497 | 20231212 | 105000 | 579638956 | 1475 | 1475 | 1475 | 1469 | 752 |
| 498 | 20231212 | 104900 | 578534256 | 1469 | 1469 | 1469 | 1469 | 154 |
| 499 | 20231212 | 104800 | 578308030 | 1476 | 1469 | 1476 | 1468 | 7126 |
| 500 | 20231212 | 104700 | 567844911 | 1476 | 1472 | 1476 | 1468 | 2885 |
| 501 | 20231212 | 104600 | 563600307 | 1472 | 1469 | 1472 | 1469 | 2227 |
| 502 | 20231212 | 104500 | 560328216 | 1470 | 1469 | 1470 | 1466 | 1558 |
| 503 | 20231212 | 104400 | 558043172 | 1468 | 1468 | 1468 | 1468 | 100 |
| 504 | 20231212 | 104300 | 557896372 | 1469 | 1468 | 1470 | 1468 | 794 |
| 505 | 20231212 | 104200 | 556730098 | 1469 | 1472 | 1472 | 1469 | 1505 |
| 506 | 20231212 | 104100 | 554517812 | 1472 | 1473 | 1473 | 1472 | 419 |
| 507 | 20231212 | 104000 | 553900648 | 1473 | 1467 | 1473 | 1467 | 2153 |
| 508 | 20231212 | 103900 | 550735220 | 1467 | 1468 | 1468 | 1465 | 281 |
| 509 | 20231212 | 103800 | 550322876 | 1469 | 1468 | 1469 | 1468 | 50 |
| 510 | 20231212 | 103700 | 550249439 | 1470 | 1470 | 1470 | 1470 | 3 |
| 511 | 20231212 | 103600 | 550245029 | 1471 | 1467 | 1472 | 1465 | 11659 |
| 512 | 20231212 | 103500 | 533114996 | 1467 | 1468 | 1468 | 1467 | 61 |
| 513 | 20231212 | 103400 | 533025471 | 1466 | 1463 | 1466 | 1463 | 485 |
| 514 | 20231212 | 103300 | 532315256 | 1463 | 1465 | 1465 | 1463 | 2857 |
| 515 | 20231212 | 103200 | 528133538 | 1465 | 1466 | 1466 | 1465 | 2924 |
| 516 | 20231212 | 103100 | 523849233 | 1466 | 1468 | 1469 | 1466 | 4293 |
| 517 | 20231212 | 103000 | 517555319 | 1469 | 1470 | 1472 | 1469 | 658 |
| 518 | 20231212 | 102900 | 516588120 | 1475 | 1475 | 1475 | 1475 | 0 |
| 519 | 20231212 | 102800 | 516588120 | 1475 | 1474 | 1475 | 1474 | 14 |
| 520 | 20231212 | 102700 | 516567481 | 1475 | 1475 | 1475 | 1475 | 1584 |
| 521 | 20231212 | 102600 | 514231081 | 1475 | 1469 | 1475 | 1469 | 133 |
| 522 | 20231212 | 102500 | 514035506 | 1475 | 1475 | 1475 | 1475 | 51 |
| 523 | 20231212 | 102400 | 513960281 | 1468 | 1470 | 1470 | 1468 | 3073 |
| 524 | 20231212 | 102300 | 509444637 | 1470 | 1470 | 1470 | 1470 | 0 |
| 525 | 20231212 | 102200 | 509444637 | 1470 | 1475 | 1475 | 1470 | 289 |
| 526 | 20231212 | 102100 | 509019225 | 1475 | 1475 | 1475 | 1475 | 15 |
| 527 | 20231212 | 102000 | 508997100 | 1476 | 1477 | 1477 | 1471 | 367 |
| 528 | 20231212 | 101900 | 508455945 | 1477 | 1477 | 1477 | 1477 | 100 |
| 529 | 20231212 | 101800 | 508308245 | 1477 | 1477 | 1478 | 1477 | 1400 |
| 530 | 20231212 | 101700 | 506240286 | 1477 | 1473 | 1478 | 1473 | 855 |
| 531 | 20231212 | 101600 | 504979931 | 1472 | 1469 | 1472 | 1469 | 614 |
| 532 | 20231212 | 101500 | 504077665 | 1469 | 1474 | 1474 | 1469 | 1433 |
| 533 | 20231212 | 101400 | 501970813 | 1474 | 1475 | 1475 | 1474 | 177 |
| 534 | 20231212 | 101300 | 501709749 | 1475 | 1477 | 1477 | 1475 | 1048 |
| 535 | 20231212 | 101200 | 500163897 | 1477 | 1478 | 1478 | 1477 | 126 |
| 536 | 20231212 | 101100 | 499977670 | 1478 | 1479 | 1479 | 1478 | 382 |
| 537 | 20231212 | 101000 | 499412716 | 1479 | 1478 | 1479 | 1478 | 22 |
| 538 | 20231212 | 100900 | 499380179 | 1477 | 1474 | 1477 | 1473 | 361 |
| 539 | 20231212 | 100800 | 498847128 | 1473 | 1467 | 1473 | 1467 | 1015 |
| 540 | 20231212 | 100700 | 497352123 | 1466 | 1466 | 1473 | 1466 | 6871 |
| 541 | 20231212 | 100600 | 487266247 | 1466 | 1471 | 1471 | 1466 | 7541 |
| 542 | 20231212 | 100500 | 476209194 | 1471 | 1471 | 1471 | 1470 | 76 |
| 543 | 20231212 | 100400 | 476097448 | 1470 | 1470 | 1470 | 1470 | 12 |
| 544 | 20231212 | 100300 | 476079808 | 1470 | 1470 | 1470 | 1470 | 30 |
| 545 | 20231212 | 100200 | 476035708 | 1470 | 1470 | 1470 | 1470 | 385 |
| 546 | 20231212 | 100100 | 475469758 | 1466 | 1467 | 1467 | 1466 | 2101 |
| 547 | 20231212 | 100000 | 472389642 | 1466 | 1467 | 1467 | 1466 | 811 |
| 548 | 20231212 | 095900 | 471200038 | 1470 | 1467 | 1470 | 1467 | 2137 |
| 549 | 20231212 | 095800 | 468061183 | 1469 | 1469 | 1469 | 1469 | 0 |
| 550 | 20231212 | 095700 | 468061183 | 1469 | 1469 | 1469 | 1469 | 0 |
| 551 | 20231212 | 095600 | 468061183 | 1469 | 1469 | 1469 | 1468 | 922 |
| 552 | 20231212 | 095500 | 466707365 | 1470 | 1472 | 1472 | 1470 | 27 |
| 553 | 20231212 | 095400 | 466667647 | 1472 | 1467 | 1472 | 1467 | 500 |
| 554 | 20231212 | 095300 | 465934142 | 1474 | 1466 | 1474 | 1466 | 381 |
| 555 | 20231212 | 095200 | 465375588 | 1475 | 1468 | 1475 | 1466 | 5315 |
| 556 | 20231212 | 095100 | 457542280 | 1466 | 1471 | 1471 | 1466 | 933 |
| 557 | 20231212 | 095000 | 456172075 | 1471 | 1468 | 1472 | 1467 | 1776 |
| 558 | 20231212 | 094900 | 453563352 | 1468 | 1466 | 1468 | 1464 | 4465 |
| 559 | 20231212 | 094800 | 447017811 | 1466 | 1470 | 1470 | 1466 | 3262 |
| 560 | 20231212 | 094700 | 442232423 | 1471 | 1469 | 1480 | 1469 | 10574 |
| 561 | 20231212 | 094600 | 426680641 | 1469 | 1466 | 1470 | 1466 | 6417 |
| 562 | 20231212 | 094500 | 417255688 | 1466 | 1465 | 1466 | 1465 | 1358 |
| 563 | 20231212 | 094400 | 415266216 | 1464 | 1465 | 1465 | 1463 | 796 |
| 564 | 20231212 | 094300 | 414101124 | 1463 | 1466 | 1466 | 1463 | 284 |
| 565 | 20231212 | 094200 | 413685178 | 1466 | 1462 | 1466 | 1462 | 12465 |
| 566 | 20231212 | 094100 | 395443819 | 1460 | 1458 | 1460 | 1458 | 6194 |
| 567 | 20231212 | 094000 | 386411359 | 1456 | 1457 | 1458 | 1456 | 2803 |
| 568 | 20231212 | 093900 | 382330188 | 1457 | 1457 | 1457 | 1457 | 500 |
| 569 | 20231212 | 093800 | 381601688 | 1457 | 1455 | 1457 | 1454 | 14420 |
| 570 | 20231212 | 093700 | 360604982 | 1455 | 1456 | 1456 | 1455 | 9344 |
| 571 | 20231212 | 093600 | 347005426 | 1457 | 1458 | 1460 | 1457 | 6925 |
| 572 | 20231212 | 093500 | 336914871 | 1458 | 1460 | 1460 | 1458 | 2963 |
| 573 | 20231212 | 093400 | 332594657 | 1460 | 1462 | 1462 | 1460 | 1167 |
| 574 | 20231212 | 093300 | 330889779 | 1462 | 1460 | 1462 | 1460 | 224 |
| 575 | 20231212 | 093200 | 330562719 | 1462 | 1460 | 1462 | 1458 | 4854 |
| 576 | 20231212 | 093100 | 323480833 | 1458 | 1460 | 1460 | 1458 | 8069 |
| 577 | 20231212 | 093000 | 311709868 | 1462 | 1460 | 1462 | 1459 | 1045 |
| 578 | 20231212 | 092900 | 310185058 | 1463 | 1458 | 1463 | 1458 | 3 |
| 579 | 20231212 | 092800 | 310180674 | 1458 | 1464 | 1464 | 1458 | 11226 |
| 580 | 20231212 | 092700 | 293798008 | 1461 | 1463 | 1464 | 1461 | 1677 |
| 581 | 20231212 | 092600 | 291345622 | 1463 | 1463 | 1463 | 1462 | 1760 |
| 582 | 20231212 | 092500 | 288770762 | 1463 | 1463 | 1463 | 1461 | 2625 |
| 583 | 20231212 | 092400 | 284930508 | 1461 | 1461 | 1461 | 1461 | 816 |
| 584 | 20231212 | 092300 | 283738332 | 1460 | 1460 | 1462 | 1460 | 2594 |
| 585 | 20231212 | 092200 | 279947060 | 1460 | 1458 | 1460 | 1457 | 4958 |
| 586 | 20231212 | 092100 | 272713304 | 1458 | 1459 | 1459 | 1457 | 1823 |
| 587 | 20231212 | 092000 | 270055703 | 1460 | 1464 | 1464 | 1456 | 12223 |
| 588 | 20231212 | 091900 | 252220473 | 1464 | 1464 | 1464 | 1463 | 466 |
| 589 | 20231212 | 091800 | 251538309 | 1464 | 1464 | 1464 | 1464 | 728 |
| 590 | 20231212 | 091700 | 250472517 | 1464 | 1468 | 1468 | 1462 | 9128 |
| 591 | 20231212 | 091600 | 237106316 | 1467 | 1471 | 1471 | 1467 | 13357 |
| 592 | 20231212 | 091500 | 217480343 | 1471 | 1472 | 1475 | 1471 | 4204 |
| 593 | 20231212 | 091400 | 211295674 | 1475 | 1475 | 1478 | 1472 | 2591 |
| 594 | 20231212 | 091300 | 207477345 | 1475 | 1479 | 1479 | 1475 | 13554 |
| 595 | 20231212 | 091200 | 187470974 | 1479 | 1479 | 1479 | 1477 | 9316 |
| 596 | 20231212 | 091100 | 173707443 | 1487 | 1487 | 1487 | 1479 | 410 |
| 597 | 20231212 | 091000 | 173100973 | 1478 | 1476 | 1479 | 1476 | 1622 |
| 598 | 20231212 | 090900 | 170704288 | 1477 | 1488 | 1488 | 1476 | 8915 |
| 599 | 20231212 | 090800 | 157543390 | 1479 | 1482 | 1482 | 1476 | 15640 |
| 600 | 20231212 | 090700 | 134424196 | 1482 | 1488 | 1488 | 1482 | 1015 |
| 601 | 20231212 | 090600 | 132913936 | 1490 | 1490 | 1490 | 1490 | 17 |
| 602 | 20231212 | 090500 | 132888606 | 1482 | 1482 | 1490 | 1477 | 16701 |
| 603 | 20231212 | 090400 | 108138577 | 1490 | 1481 | 1493 | 1476 | 7258 |
| 604 | 20231212 | 090300 | 97406478 | 1478 | 1477 | 1479 | 1477 | 3003 |
| 605 | 20231212 | 090200 | 92969123 | 1477 | 1485 | 1485 | 1476 | 24178 |
| 606 | 20231212 | 090100 | 57208679 | 1485 | 1497 | 1499 | 1483 | 30258 |
| 607 | 20231212 | 090000 | 12187127 | 1493 | 1490 | 1500 | 1490 | 4119 |