30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 190900 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 18082 |
| 3 | 20231207 | 190800 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 4 | 20231207 | 190700 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 5 | 20231207 | 190600 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 6 | 20231207 | 190500 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 7 | 20231207 | 190400 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 8 | 20231207 | 190300 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 9 | 20231207 | 190200 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 10 | 20231207 | 190100 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 11 | 20231207 | 190000 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 12 | 20231207 | 185900 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 13 | 20231207 | 185800 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 14 | 20231207 | 185700 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 15 | 20231207 | 185600 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 16 | 20231207 | 185500 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 17 | 20231207 | 185400 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 18 | 20231207 | 185300 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 19 | 20231207 | 185200 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 20 | 20231207 | 185100 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 21 | 20231207 | 185000 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 22 | 20231207 | 184900 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 23 | 20231207 | 184800 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 24 | 20231207 | 184700 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 25 | 20231207 | 184600 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 26 | 20231207 | 184500 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 27 | 20231207 | 184400 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 28 | 20231207 | 184300 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 29 | 20231207 | 184200 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 30 | 20231207 | 184100 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 31 | 20231207 | 184000 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 32 | 20231207 | 183900 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 18082 |
| 33 | 20231207 | 183800 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 34 | 20231207 | 183700 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 35 | 20231207 | 183600 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 36 | 20231207 | 183500 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 37 | 20231207 | 183400 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 38 | 20231207 | 183300 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 39 | 20231207 | 183200 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 40 | 20231207 | 183100 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 41 | 20231207 | 183000 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 42 | 20231207 | 182900 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 43 | 20231207 | 182800 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 44 | 20231207 | 182700 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 45 | 20231207 | 182600 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 46 | 20231207 | 182500 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 47 | 20231207 | 182400 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 48 | 20231207 | 182300 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 49 | 20231207 | 182200 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 50 | 20231207 | 182100 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 51 | 20231207 | 182000 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 52 | 20231207 | 181900 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 53 | 20231207 | 181800 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 54 | 20231207 | 181700 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 55 | 20231207 | 181600 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 56 | 20231207 | 181500 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 57 | 20231207 | 181400 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 58 | 20231207 | 181300 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 59 | 20231207 | 181200 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 60 | 20231207 | 181100 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 61 | 20231207 | 181000 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 62 | 20231207 | 180900 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 18082 |
| 63 | 20231207 | 180800 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 64 | 20231207 | 180700 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 65 | 20231207 | 180600 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 66 | 20231207 | 180500 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 67 | 20231207 | 180400 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 68 | 20231207 | 180300 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 69 | 20231207 | 180200 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 70 | 20231207 | 180100 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 71 | 20231207 | 180000 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 72 | 20231207 | 175900 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 73 | 20231207 | 175800 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 74 | 20231207 | 175700 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 75 | 20231207 | 175600 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 76 | 20231207 | 175500 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 77 | 20231207 | 175400 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 78 | 20231207 | 175300 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 79 | 20231207 | 175200 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 80 | 20231207 | 175100 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 81 | 20231207 | 175000 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 82 | 20231207 | 174900 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 83 | 20231207 | 174800 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 84 | 20231207 | 174700 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 85 | 20231207 | 174600 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 86 | 20231207 | 174500 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 87 | 20231207 | 174400 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 88 | 20231207 | 174300 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 89 | 20231207 | 174200 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 90 | 20231207 | 174100 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 91 | 20231207 | 174000 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 92 | 20231207 | 173900 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 18082 |
| 93 | 20231207 | 173800 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 94 | 20231207 | 173700 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 95 | 20231207 | 173600 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 96 | 20231207 | 173500 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 97 | 20231207 | 173400 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 98 | 20231207 | 173300 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 99 | 20231207 | 173200 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 100 | 20231207 | 173100 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 101 | 20231207 | 173000 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 102 | 20231207 | 172900 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 103 | 20231207 | 172800 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 104 | 20231207 | 172700 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 105 | 20231207 | 172600 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 106 | 20231207 | 172500 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 107 | 20231207 | 172400 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 108 | 20231207 | 172300 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 109 | 20231207 | 172200 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 110 | 20231207 | 172100 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 111 | 20231207 | 172000 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 112 | 20231207 | 171900 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 113 | 20231207 | 171800 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 114 | 20231207 | 171700 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 115 | 20231207 | 171600 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 116 | 20231207 | 171500 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 117 | 20231207 | 171400 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 118 | 20231207 | 171300 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 119 | 20231207 | 171200 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 120 | 20231207 | 171100 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 121 | 20231207 | 171000 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 122 | 20231207 | 170900 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 18082 |
| 123 | 20231207 | 170800 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 124 | 20231207 | 170700 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 125 | 20231207 | 170600 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 126 | 20231207 | 170500 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 127 | 20231207 | 170400 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 128 | 20231207 | 170300 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 129 | 20231207 | 170200 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 130 | 20231207 | 170100 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 131 | 20231207 | 170000 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 132 | 20231207 | 165900 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 133 | 20231207 | 165800 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 134 | 20231207 | 165700 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 135 | 20231207 | 165600 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 136 | 20231207 | 165500 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 137 | 20231207 | 165400 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 138 | 20231207 | 165300 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 139 | 20231207 | 165200 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 140 | 20231207 | 165100 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 141 | 20231207 | 165000 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 142 | 20231207 | 164900 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 143 | 20231207 | 164800 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 144 | 20231207 | 164700 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 145 | 20231207 | 164600 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 146 | 20231207 | 164500 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 147 | 20231207 | 164400 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 148 | 20231207 | 164300 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 149 | 20231207 | 164200 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 150 | 20231207 | 164100 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 151 | 20231207 | 164000 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 152 | 20231207 | 163900 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 18082 |
| 153 | 20231207 | 163800 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 154 | 20231207 | 163700 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 155 | 20231207 | 163600 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 156 | 20231207 | 163500 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 157 | 20231207 | 163400 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 158 | 20231207 | 163300 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 159 | 20231207 | 163200 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 160 | 20231207 | 163100 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 161 | 20231207 | 163000 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 162 | 20231207 | 162900 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 163 | 20231207 | 162800 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 164 | 20231207 | 162700 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 165 | 20231207 | 162600 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 166 | 20231207 | 162500 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 167 | 20231207 | 162400 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 168 | 20231207 | 162300 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 169 | 20231207 | 162200 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 170 | 20231207 | 162100 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 171 | 20231207 | 162000 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 172 | 20231207 | 161900 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 173 | 20231207 | 161800 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 174 | 20231207 | 161700 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 175 | 20231207 | 161600 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 176 | 20231207 | 161500 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 177 | 20231207 | 161400 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 178 | 20231207 | 161300 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 179 | 20231207 | 161200 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 180 | 20231207 | 161100 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 181 | 20231207 | 161000 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 182 | 20231207 | 160900 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 18082 |
| 183 | 20231207 | 160800 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 184 | 20231207 | 160700 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 185 | 20231207 | 160600 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 186 | 20231207 | 160500 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 187 | 20231207 | 160400 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 188 | 20231207 | 160300 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 189 | 20231207 | 160200 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 190 | 20231207 | 160100 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 191 | 20231207 | 160000 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 192 | 20231207 | 155900 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 193 | 20231207 | 155800 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 194 | 20231207 | 155700 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 195 | 20231207 | 155600 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 196 | 20231207 | 155500 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 197 | 20231207 | 155400 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 198 | 20231207 | 155300 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 199 | 20231207 | 155200 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 200 | 20231207 | 155100 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 201 | 20231207 | 155000 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 202 | 20231207 | 154900 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 203 | 20231207 | 154800 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 204 | 20231207 | 154700 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 205 | 20231207 | 154600 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 206 | 20231207 | 154500 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 207 | 20231207 | 154400 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 208 | 20231207 | 154300 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 209 | 20231207 | 154200 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 210 | 20231207 | 154100 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 211 | 20231207 | 154000 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 212 | 20231207 | 153900 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 18082 |
| 213 | 20231207 | 153800 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 214 | 20231207 | 153700 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 215 | 20231207 | 153600 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 216 | 20231207 | 153500 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 217 | 20231207 | 153400 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 218 | 20231207 | 153300 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 219 | 20231207 | 153200 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 220 | 20231207 | 153100 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 0 |
| 221 | 20231207 | 153000 | 1675104012 | 1698 | 1698 | 1698 | 1698 | 18082 |
| 222 | 20231207 | 152900 | 1644400776 | 1700 | 1700 | 1700 | 1700 | 0 |
| 223 | 20231207 | 152800 | 1644400776 | 1700 | 1700 | 1700 | 1700 | 0 |
| 224 | 20231207 | 152700 | 1644400776 | 1700 | 1700 | 1700 | 1700 | 0 |
| 225 | 20231207 | 152600 | 1644400776 | 1700 | 1700 | 1700 | 1700 | 0 |
| 226 | 20231207 | 152500 | 1644400776 | 1700 | 1700 | 1700 | 1700 | 0 |
| 227 | 20231207 | 152400 | 1644400776 | 1700 | 1700 | 1700 | 1700 | 0 |
| 228 | 20231207 | 152300 | 1644400776 | 1700 | 1700 | 1700 | 1700 | 0 |
| 229 | 20231207 | 152200 | 1644400776 | 1700 | 1700 | 1700 | 1700 | 0 |
| 230 | 20231207 | 152100 | 1644400776 | 1700 | 1700 | 1700 | 1700 | 0 |
| 231 | 20231207 | 152000 | 1644400776 | 1700 | 1700 | 1700 | 1700 | 0 |
| 232 | 20231207 | 151900 | 1644400776 | 1700 | 1698 | 1700 | 1697 | 9443 |
| 233 | 20231207 | 151800 | 1628362437 | 1700 | 1700 | 1700 | 1700 | 5 |
| 234 | 20231207 | 151700 | 1628353937 | 1697 | 1701 | 1702 | 1697 | 2232 |
| 235 | 20231207 | 151600 | 1624559398 | 1700 | 1702 | 1702 | 1700 | 10411 |
| 236 | 20231207 | 151500 | 1606860179 | 1702 | 1701 | 1702 | 1697 | 2441 |
| 237 | 20231207 | 151400 | 1602708286 | 1701 | 1698 | 1701 | 1697 | 2875 |
| 238 | 20231207 | 151300 | 1597825303 | 1701 | 1701 | 1701 | 1694 | 22148 |
| 239 | 20231207 | 151200 | 1560224470 | 1701 | 1701 | 1702 | 1700 | 3373 |
| 240 | 20231207 | 151100 | 1554487294 | 1702 | 1701 | 1702 | 1701 | 759 |
| 241 | 20231207 | 151000 | 1553196227 | 1702 | 1704 | 1704 | 1697 | 23459 |
| 242 | 20231207 | 150900 | 1513311260 | 1704 | 1704 | 1704 | 1702 | 3648 |
| 243 | 20231207 | 150800 | 1507100719 | 1704 | 1705 | 1705 | 1703 | 4730 |
| 244 | 20231207 | 150700 | 1499045234 | 1705 | 1706 | 1706 | 1705 | 122 |
| 245 | 20231207 | 150600 | 1498837174 | 1706 | 1702 | 1706 | 1701 | 4276 |
| 246 | 20231207 | 150500 | 1491557887 | 1702 | 1702 | 1702 | 1701 | 1875 |
| 247 | 20231207 | 150400 | 1488367091 | 1705 | 1704 | 1705 | 1704 | 51 |
| 248 | 20231207 | 150300 | 1488280182 | 1706 | 1706 | 1707 | 1700 | 46548 |
| 249 | 20231207 | 150200 | 1409052469 | 1706 | 1706 | 1707 | 1706 | 776 |
| 250 | 20231207 | 150100 | 1407728601 | 1707 | 1707 | 1707 | 1706 | 1464 |
| 251 | 20231207 | 150000 | 1405230403 | 1707 | 1707 | 1707 | 1706 | 3114 |
| 252 | 20231207 | 145900 | 1399915806 | 1707 | 1707 | 1707 | 1706 | 919 |
| 253 | 20231207 | 145800 | 1398347674 | 1707 | 1707 | 1708 | 1707 | 216 |
| 254 | 20231207 | 145700 | 1397978959 | 1707 | 1706 | 1707 | 1706 | 296 |
| 255 | 20231207 | 145600 | 1397473688 | 1706 | 1706 | 1707 | 1705 | 5730 |
| 256 | 20231207 | 145500 | 1387700787 | 1705 | 1706 | 1707 | 1705 | 2369 |
| 257 | 20231207 | 145400 | 1383661133 | 1707 | 1705 | 1707 | 1705 | 1174 |
| 258 | 20231207 | 145300 | 1381659455 | 1705 | 1707 | 1707 | 1705 | 2876 |
| 259 | 20231207 | 145200 | 1376755873 | 1705 | 1705 | 1705 | 1705 | 3747 |
| 260 | 20231207 | 145100 | 1370367238 | 1705 | 1708 | 1708 | 1705 | 383 |
| 261 | 20231207 | 145000 | 1369714061 | 1708 | 1708 | 1708 | 1706 | 1930 |
| 262 | 20231207 | 144900 | 1366421373 | 1708 | 1707 | 1708 | 1706 | 213 |
| 263 | 20231207 | 144800 | 1366057979 | 1708 | 1707 | 1708 | 1705 | 504 |
| 264 | 20231207 | 144700 | 1365198645 | 1708 | 1707 | 1708 | 1706 | 1596 |
| 265 | 20231207 | 144600 | 1362473368 | 1707 | 1707 | 1707 | 1706 | 749 |
| 266 | 20231207 | 144500 | 1361195564 | 1707 | 1707 | 1707 | 1706 | 1130 |
| 267 | 20231207 | 144400 | 1359267731 | 1708 | 1706 | 1708 | 1706 | 152 |
| 268 | 20231207 | 144300 | 1359008415 | 1708 | 1706 | 1708 | 1706 | 1570 |
| 269 | 20231207 | 144200 | 1356327261 | 1708 | 1708 | 1708 | 1708 | 156 |
| 270 | 20231207 | 144100 | 1356060813 | 1708 | 1706 | 1708 | 1706 | 294 |
| 271 | 20231207 | 144000 | 1355559235 | 1708 | 1708 | 1708 | 1706 | 1090 |
| 272 | 20231207 | 143900 | 1353699679 | 1708 | 1705 | 1708 | 1705 | 2690 |
| 273 | 20231207 | 143800 | 1349109725 | 1706 | 1705 | 1706 | 1705 | 1163 |
| 274 | 20231207 | 143700 | 1347126793 | 1705 | 1706 | 1706 | 1705 | 2697 |
| 275 | 20231207 | 143600 | 1342528004 | 1706 | 1705 | 1706 | 1704 | 7778 |
| 276 | 20231207 | 143500 | 1329265026 | 1704 | 1706 | 1706 | 1704 | 2427 |
| 277 | 20231207 | 143400 | 1325128766 | 1706 | 1706 | 1706 | 1702 | 2514 |
| 278 | 20231207 | 143300 | 1320847723 | 1706 | 1706 | 1706 | 1704 | 857 |
| 279 | 20231207 | 143200 | 1319386499 | 1704 | 1705 | 1705 | 1702 | 1905 |
| 280 | 20231207 | 143100 | 1316140299 | 1705 | 1705 | 1705 | 1703 | 1334 |
| 281 | 20231207 | 143000 | 1313868429 | 1705 | 1703 | 1705 | 1703 | 1142 |
| 282 | 20231207 | 142900 | 1311923589 | 1703 | 1702 | 1703 | 1701 | 2377 |
| 283 | 20231207 | 142800 | 1307878101 | 1702 | 1705 | 1705 | 1702 | 4940 |
| 284 | 20231207 | 142700 | 1299468275 | 1705 | 1704 | 1705 | 1704 | 2475 |
| 285 | 20231207 | 142600 | 1295250872 | 1706 | 1706 | 1706 | 1704 | 348 |
| 286 | 20231207 | 142500 | 1294657852 | 1706 | 1705 | 1706 | 1704 | 1170 |
| 287 | 20231207 | 142400 | 1292663478 | 1706 | 1706 | 1706 | 1704 | 7 |
| 288 | 20231207 | 142300 | 1292651540 | 1704 | 1705 | 1707 | 1704 | 1429 |
| 289 | 20231207 | 142200 | 1290215094 | 1707 | 1705 | 1708 | 1705 | 2149 |
| 290 | 20231207 | 142100 | 1286551039 | 1708 | 1706 | 1708 | 1705 | 2194 |
| 291 | 20231207 | 142000 | 1282808469 | 1709 | 1706 | 1709 | 1706 | 51 |
| 292 | 20231207 | 141900 | 1282721373 | 1710 | 1705 | 1710 | 1705 | 287 |
| 293 | 20231207 | 141800 | 1282232033 | 1710 | 1705 | 1710 | 1705 | 4365 |
| 294 | 20231207 | 141700 | 1274789473 | 1705 | 1705 | 1705 | 1705 | 1707 |
| 295 | 20231207 | 141600 | 1271879038 | 1705 | 1705 | 1705 | 1703 | 154 |
| 296 | 20231207 | 141500 | 1271616770 | 1703 | 1706 | 1706 | 1703 | 15493 |
| 297 | 20231207 | 141400 | 1245202229 | 1706 | 1710 | 1710 | 1706 | 5017 |
| 298 | 20231207 | 141300 | 1236640739 | 1707 | 1707 | 1711 | 1707 | 508 |
| 299 | 20231207 | 141200 | 1235773579 | 1707 | 1711 | 1712 | 1707 | 10023 |
| 300 | 20231207 | 141100 | 1218648073 | 1712 | 1710 | 1712 | 1709 | 3760 |
| 301 | 20231207 | 141000 | 1212218466 | 1710 | 1710 | 1710 | 1709 | 3009 |
| 302 | 20231207 | 140900 | 1207076076 | 1709 | 1709 | 1710 | 1709 | 1443 |
| 303 | 20231207 | 140800 | 1204609988 | 1710 | 1709 | 1710 | 1709 | 1001 |
| 304 | 20231207 | 140700 | 1202899278 | 1710 | 1711 | 1711 | 1709 | 5119 |
| 305 | 20231207 | 140600 | 1194148324 | 1711 | 1711 | 1712 | 1711 | 148 |
| 306 | 20231207 | 140500 | 1193895095 | 1711 | 1711 | 1712 | 1710 | 1212 |
| 307 | 20231207 | 140400 | 1191821245 | 1712 | 1713 | 1713 | 1712 | 572 |
| 308 | 20231207 | 140300 | 1190841871 | 1713 | 1713 | 1713 | 1713 | 0 |
| 309 | 20231207 | 140200 | 1190841871 | 1713 | 1713 | 1713 | 1712 | 1346 |
| 310 | 20231207 | 140100 | 1188537484 | 1713 | 1713 | 1713 | 1713 | 1 |
| 311 | 20231207 | 140000 | 1188535771 | 1713 | 1712 | 1713 | 1712 | 507 |
| 312 | 20231207 | 135900 | 1187667785 | 1713 | 1712 | 1713 | 1712 | 1537 |
| 313 | 20231207 | 135800 | 1185036439 | 1712 | 1712 | 1712 | 1712 | 60 |
| 314 | 20231207 | 135700 | 1184933719 | 1713 | 1713 | 1713 | 1713 | 11 |
| 315 | 20231207 | 135600 | 1184914876 | 1711 | 1713 | 1713 | 1711 | 665 |
| 316 | 20231207 | 135500 | 1183777057 | 1713 | 1713 | 1713 | 1713 | 175 |
| 317 | 20231207 | 135400 | 1183477282 | 1713 | 1713 | 1713 | 1713 | 200 |
| 318 | 20231207 | 135300 | 1183134682 | 1713 | 1710 | 1713 | 1710 | 1199 |
| 319 | 20231207 | 135200 | 1181084389 | 1713 | 1713 | 1713 | 1712 | 30 |
| 320 | 20231207 | 135100 | 1181033000 | 1713 | 1710 | 1713 | 1710 | 1136 |
| 321 | 20231207 | 135000 | 1179088865 | 1713 | 1713 | 1713 | 1710 | 2049 |
| 322 | 20231207 | 134900 | 1175585057 | 1713 | 1713 | 1713 | 1710 | 1307 |
| 323 | 20231207 | 134800 | 1173347647 | 1713 | 1713 | 1713 | 1713 | 1046 |
| 324 | 20231207 | 134700 | 1171555849 | 1713 | 1713 | 1713 | 1713 | 78 |
| 325 | 20231207 | 134600 | 1171422235 | 1713 | 1713 | 1713 | 1713 | 70 |
| 326 | 20231207 | 134500 | 1171302325 | 1713 | 1713 | 1713 | 1712 | 412 |
| 327 | 20231207 | 134400 | 1170596571 | 1713 | 1712 | 1713 | 1712 | 26 |
| 328 | 20231207 | 134300 | 1170552037 | 1713 | 1712 | 1713 | 1711 | 2229 |
| 329 | 20231207 | 134200 | 1166736480 | 1713 | 1715 | 1716 | 1713 | 937 |
| 330 | 20231207 | 134100 | 1165129309 | 1715 | 1712 | 1715 | 1712 | 7 |
| 331 | 20231207 | 134000 | 1165117322 | 1716 | 1716 | 1716 | 1716 | 0 |
| 332 | 20231207 | 133900 | 1165117322 | 1716 | 1716 | 1716 | 1712 | 1521 |
| 333 | 20231207 | 133800 | 1162513294 | 1712 | 1716 | 1716 | 1712 | 2582 |
| 334 | 20231207 | 133700 | 1158089337 | 1715 | 1716 | 1716 | 1715 | 427 |
| 335 | 20231207 | 133600 | 1157357031 | 1716 | 1716 | 1716 | 1716 | 61 |
| 336 | 20231207 | 133500 | 1157252355 | 1717 | 1716 | 1717 | 1716 | 7 |
| 337 | 20231207 | 133400 | 1157240342 | 1716 | 1717 | 1717 | 1716 | 844 |
| 338 | 20231207 | 133300 | 1155791988 | 1717 | 1715 | 1717 | 1715 | 2637 |
| 339 | 20231207 | 133200 | 1151266901 | 1715 | 1715 | 1715 | 1715 | 367 |
| 340 | 20231207 | 133100 | 1150637496 | 1716 | 1716 | 1716 | 1716 | 721 |
| 341 | 20231207 | 133000 | 1149400260 | 1716 | 1716 | 1716 | 1716 | 300 |
| 342 | 20231207 | 132900 | 1148885460 | 1716 | 1715 | 1716 | 1715 | 67 |
| 343 | 20231207 | 132800 | 1148770552 | 1717 | 1717 | 1717 | 1717 | 2 |
| 344 | 20231207 | 132700 | 1148767118 | 1716 | 1715 | 1716 | 1715 | 687 |
| 345 | 20231207 | 132600 | 1147588329 | 1717 | 1716 | 1717 | 1715 | 905 |
| 346 | 20231207 | 132500 | 1146035633 | 1717 | 1717 | 1717 | 1717 | 5 |
| 347 | 20231207 | 132400 | 1146027048 | 1717 | 1717 | 1717 | 1717 | 30 |
| 348 | 20231207 | 132300 | 1145975538 | 1717 | 1715 | 1717 | 1715 | 2002 |
| 349 | 20231207 | 132200 | 1142542104 | 1717 | 1715 | 1717 | 1715 | 1393 |
| 350 | 20231207 | 132100 | 1140151531 | 1717 | 1717 | 1717 | 1715 | 231 |
| 351 | 20231207 | 132000 | 1139755344 | 1717 | 1711 | 1717 | 1711 | 3187 |
| 352 | 20231207 | 131900 | 1134287919 | 1711 | 1712 | 1712 | 1711 | 3605 |
| 353 | 20231207 | 131800 | 1128117446 | 1715 | 1716 | 1716 | 1715 | 105 |
| 354 | 20231207 | 131700 | 1127937366 | 1716 | 1716 | 1716 | 1716 | 0 |
| 355 | 20231207 | 131600 | 1127937366 | 1716 | 1712 | 1716 | 1712 | 4412 |
| 356 | 20231207 | 131500 | 1120384012 | 1712 | 1712 | 1712 | 1712 | 713 |
| 357 | 20231207 | 131400 | 1119163356 | 1712 | 1712 | 1712 | 1712 | 6180 |
| 358 | 20231207 | 131300 | 1108583196 | 1712 | 1712 | 1712 | 1710 | 3359 |
| 359 | 20231207 | 131200 | 1102834847 | 1710 | 1711 | 1712 | 1710 | 3169 |
| 360 | 20231207 | 131100 | 1097415644 | 1710 | 1711 | 1711 | 1710 | 1726 |
| 361 | 20231207 | 131000 | 1094463982 | 1711 | 1711 | 1711 | 1711 | 5455 |
| 362 | 20231207 | 130900 | 1085130477 | 1712 | 1712 | 1712 | 1712 | 375 |
| 363 | 20231207 | 130800 | 1084488477 | 1716 | 1712 | 1716 | 1712 | 1883 |
| 364 | 20231207 | 130700 | 1081262373 | 1712 | 1712 | 1712 | 1712 | 0 |
| 365 | 20231207 | 130600 | 1081262373 | 1712 | 1712 | 1712 | 1711 | 3089 |
| 366 | 20231207 | 130500 | 1075976794 | 1712 | 1712 | 1712 | 1712 | 21 |
| 367 | 20231207 | 130400 | 1075940842 | 1712 | 1714 | 1714 | 1712 | 7712 |
| 368 | 20231207 | 130300 | 1062735729 | 1715 | 1715 | 1715 | 1715 | 3 |
| 369 | 20231207 | 130200 | 1062730584 | 1716 | 1716 | 1716 | 1716 | 1 |
| 370 | 20231207 | 130100 | 1062728868 | 1717 | 1715 | 1717 | 1713 | 201 |
| 371 | 20231207 | 130000 | 1062384538 | 1713 | 1716 | 1717 | 1713 | 435 |
| 372 | 20231207 | 125900 | 1061638595 | 1716 | 1716 | 1716 | 1716 | 30 |
| 373 | 20231207 | 125800 | 1061587115 | 1716 | 1716 | 1716 | 1714 | 510 |
| 374 | 20231207 | 125700 | 1060712853 | 1716 | 1716 | 1717 | 1716 | 1165 |
| 375 | 20231207 | 125600 | 1058713712 | 1716 | 1716 | 1716 | 1716 | 500 |
| 376 | 20231207 | 125500 | 1057855712 | 1716 | 1716 | 1716 | 1716 | 582 |
| 377 | 20231207 | 125400 | 1056857000 | 1716 | 1713 | 1716 | 1713 | 3071 |
| 378 | 20231207 | 125300 | 1051596374 | 1713 | 1716 | 1716 | 1713 | 1100 |
| 379 | 20231207 | 125200 | 1049709374 | 1716 | 1714 | 1716 | 1713 | 32 |
| 380 | 20231207 | 125100 | 1049654549 | 1714 | 1714 | 1714 | 1714 | 408 |
| 381 | 20231207 | 125000 | 1048955237 | 1717 | 1717 | 1717 | 1717 | 61 |
| 382 | 20231207 | 124900 | 1048850500 | 1717 | 1717 | 1717 | 1714 | 619 |
| 383 | 20231207 | 124800 | 1047789501 | 1717 | 1717 | 1717 | 1714 | 6010 |
| 384 | 20231207 | 124700 | 1037485104 | 1717 | 1715 | 1717 | 1715 | 1686 |
| 385 | 20231207 | 124600 | 1034593610 | 1717 | 1717 | 1717 | 1715 | 426 |
| 386 | 20231207 | 124500 | 1033862689 | 1716 | 1716 | 1716 | 1716 | 484 |
| 387 | 20231207 | 124400 | 1033032145 | 1716 | 1717 | 1717 | 1716 | 102 |
| 388 | 20231207 | 124300 | 1032857111 | 1714 | 1717 | 1717 | 1714 | 10585 |
| 389 | 20231207 | 124200 | 1014708982 | 1716 | 1717 | 1717 | 1716 | 1466 |
| 390 | 20231207 | 124100 | 1012193048 | 1717 | 1716 | 1717 | 1716 | 1134 |
| 391 | 20231207 | 124000 | 1010247101 | 1717 | 1716 | 1717 | 1716 | 1147 |
| 392 | 20231207 | 123900 | 1008278847 | 1717 | 1717 | 1718 | 1717 | 1245 |
| 393 | 20231207 | 123800 | 1006141179 | 1718 | 1718 | 1718 | 1717 | 1487 |
| 394 | 20231207 | 123700 | 1003587915 | 1717 | 1718 | 1718 | 1717 | 6 |
| 395 | 20231207 | 123600 | 1003577609 | 1718 | 1718 | 1718 | 1718 | 6 |
| 396 | 20231207 | 123500 | 1003567301 | 1718 | 1718 | 1718 | 1718 | 15 |
| 397 | 20231207 | 123400 | 1003541531 | 1718 | 1717 | 1718 | 1716 | 828 |
| 398 | 20231207 | 123300 | 1002119848 | 1718 | 1718 | 1718 | 1718 | 0 |
| 399 | 20231207 | 123200 | 1002119848 | 1718 | 1717 | 1718 | 1716 | 873 |
| 400 | 20231207 | 123100 | 1000621082 | 1717 | 1718 | 1718 | 1717 | 300 |
| 401 | 20231207 | 123000 | 1000105882 | 1718 | 1716 | 1718 | 1716 | 254 |
| 402 | 20231207 | 122900 | 999670014 | 1716 | 1716 | 1716 | 1715 | 111 |
| 403 | 20231207 | 122800 | 999479539 | 1716 | 1716 | 1716 | 1716 | 662 |
| 404 | 20231207 | 122700 | 998343547 | 1716 | 1716 | 1716 | 1716 | 402 |
| 405 | 20231207 | 122600 | 997653715 | 1716 | 1719 | 1719 | 1715 | 4429 |
| 406 | 20231207 | 122500 | 990048342 | 1719 | 1719 | 1719 | 1719 | 398 |
| 407 | 20231207 | 122400 | 989364180 | 1719 | 1719 | 1719 | 1719 | 7 |
| 408 | 20231207 | 122300 | 989352147 | 1719 | 1719 | 1719 | 1718 | 659 |
| 409 | 20231207 | 122200 | 988219617 | 1719 | 1718 | 1719 | 1718 | 511 |
| 410 | 20231207 | 122100 | 987341718 | 1716 | 1718 | 1718 | 1716 | 546 |
| 411 | 20231207 | 122000 | 986404778 | 1716 | 1718 | 1718 | 1716 | 11 |
| 412 | 20231207 | 121900 | 986385900 | 1719 | 1719 | 1719 | 1719 | 0 |
| 413 | 20231207 | 121800 | 986385900 | 1719 | 1719 | 1719 | 1719 | 26 |
| 414 | 20231207 | 121700 | 986341206 | 1719 | 1719 | 1719 | 1719 | 0 |
| 415 | 20231207 | 121600 | 986341206 | 1719 | 1717 | 1719 | 1715 | 20 |
| 416 | 20231207 | 121500 | 986306899 | 1720 | 1719 | 1720 | 1719 | 368 |
| 417 | 20231207 | 121400 | 985674293 | 1718 | 1718 | 1718 | 1718 | 521 |
| 418 | 20231207 | 121300 | 984779215 | 1718 | 1716 | 1718 | 1715 | 5001 |
| 419 | 20231207 | 121200 | 976201875 | 1718 | 1716 | 1718 | 1716 | 10 |
| 420 | 20231207 | 121100 | 976184713 | 1718 | 1716 | 1718 | 1716 | 681 |
| 421 | 20231207 | 121000 | 975016097 | 1716 | 1718 | 1718 | 1716 | 578 |
| 422 | 20231207 | 120900 | 974024238 | 1716 | 1716 | 1718 | 1716 | 22 |
| 423 | 20231207 | 120800 | 973986484 | 1718 | 1718 | 1718 | 1715 | 1387 |
| 424 | 20231207 | 120700 | 971606486 | 1718 | 1718 | 1718 | 1716 | 1715 |
| 425 | 20231207 | 120600 | 968663528 | 1718 | 1718 | 1718 | 1716 | 329 |
| 426 | 20231207 | 120500 | 968098826 | 1719 | 1717 | 1719 | 1716 | 1257 |
| 427 | 20231207 | 120400 | 965941231 | 1718 | 1718 | 1718 | 1717 | 1153 |
| 428 | 20231207 | 120300 | 963960877 | 1720 | 1718 | 1720 | 1718 | 130 |
| 429 | 20231207 | 120200 | 963737535 | 1718 | 1720 | 1720 | 1718 | 201 |
| 430 | 20231207 | 120100 | 963392215 | 1720 | 1720 | 1720 | 1720 | 100 |
| 431 | 20231207 | 120000 | 963220215 | 1720 | 1720 | 1720 | 1720 | 2 |
| 432 | 20231207 | 115900 | 963216775 | 1719 | 1718 | 1719 | 1716 | 630 |
| 433 | 20231207 | 115800 | 962134530 | 1719 | 1719 | 1719 | 1719 | 174 |
| 434 | 20231207 | 115700 | 961835424 | 1719 | 1718 | 1719 | 1718 | 779 |
| 435 | 20231207 | 115600 | 960496351 | 1718 | 1718 | 1718 | 1718 | 90 |
| 436 | 20231207 | 115500 | 960341731 | 1718 | 1716 | 1718 | 1716 | 5550 |
| 437 | 20231207 | 115400 | 950810530 | 1716 | 1717 | 1717 | 1716 | 21 |
| 438 | 20231207 | 115300 | 950774474 | 1717 | 1717 | 1717 | 1716 | 28 |
| 439 | 20231207 | 115200 | 950726423 | 1716 | 1716 | 1716 | 1716 | 2 |
| 440 | 20231207 | 115100 | 950722991 | 1716 | 1716 | 1716 | 1716 | 809 |
| 441 | 20231207 | 115000 | 949334747 | 1716 | 1716 | 1716 | 1716 | 335 |
| 442 | 20231207 | 114900 | 948759887 | 1715 | 1712 | 1715 | 1712 | 659 |
| 443 | 20231207 | 114800 | 947630972 | 1712 | 1713 | 1713 | 1712 | 758 |
| 444 | 20231207 | 114700 | 946333268 | 1713 | 1715 | 1715 | 1713 | 3863 |
| 445 | 20231207 | 114600 | 939712565 | 1716 | 1716 | 1716 | 1716 | 0 |
| 446 | 20231207 | 114500 | 939712565 | 1716 | 1717 | 1717 | 1716 | 29 |
| 447 | 20231207 | 114400 | 939662790 | 1717 | 1717 | 1717 | 1717 | 0 |
| 448 | 20231207 | 114300 | 939662790 | 1717 | 1717 | 1717 | 1716 | 7 |
| 449 | 20231207 | 114200 | 939650776 | 1716 | 1716 | 1716 | 1716 | 189 |
| 450 | 20231207 | 114100 | 939326452 | 1717 | 1717 | 1717 | 1716 | 115 |
| 451 | 20231207 | 114000 | 939129097 | 1717 | 1717 | 1717 | 1717 | 1 |
| 452 | 20231207 | 113900 | 939127380 | 1715 | 1717 | 1717 | 1715 | 1222 |
| 453 | 20231207 | 113800 | 937030628 | 1718 | 1718 | 1719 | 1717 | 1575 |
| 454 | 20231207 | 113700 | 934325034 | 1718 | 1718 | 1718 | 1718 | 926 |
| 455 | 20231207 | 113600 | 932734166 | 1718 | 1718 | 1719 | 1718 | 2008 |
| 456 | 20231207 | 113500 | 929284419 | 1719 | 1719 | 1719 | 1719 | 533 |
| 457 | 20231207 | 113400 | 928368192 | 1719 | 1720 | 1720 | 1719 | 176 |
| 458 | 20231207 | 113300 | 928065646 | 1720 | 1718 | 1720 | 1718 | 927 |
| 459 | 20231207 | 113200 | 926472530 | 1718 | 1717 | 1718 | 1717 | 866 |
| 460 | 20231207 | 113100 | 924984993 | 1717 | 1716 | 1717 | 1716 | 262 |
| 461 | 20231207 | 113000 | 924535387 | 1716 | 1716 | 1716 | 1716 | 1 |
| 462 | 20231207 | 112900 | 924533671 | 1716 | 1716 | 1716 | 1716 | 750 |
| 463 | 20231207 | 112800 | 923246671 | 1716 | 1715 | 1716 | 1715 | 239 |
| 464 | 20231207 | 112700 | 922836785 | 1715 | 1714 | 1715 | 1714 | 582 |
| 465 | 20231207 | 112600 | 921838656 | 1715 | 1713 | 1715 | 1712 | 1696 |
| 466 | 20231207 | 112500 | 918932412 | 1713 | 1712 | 1713 | 1712 | 511 |
| 467 | 20231207 | 112400 | 918057569 | 1712 | 1712 | 1716 | 1712 | 868 |
| 468 | 20231207 | 112300 | 916571529 | 1716 | 1713 | 1716 | 1712 | 866 |
| 469 | 20231207 | 112200 | 915088173 | 1713 | 1714 | 1714 | 1713 | 6262 |
| 470 | 20231207 | 112100 | 904357427 | 1715 | 1716 | 1716 | 1715 | 774 |
| 471 | 20231207 | 112000 | 903029867 | 1716 | 1716 | 1716 | 1716 | 1050 |
| 472 | 20231207 | 111900 | 901228067 | 1717 | 1717 | 1717 | 1717 | 20 |
| 473 | 20231207 | 111800 | 901193727 | 1716 | 1717 | 1717 | 1716 | 51 |
| 474 | 20231207 | 111700 | 901106210 | 1717 | 1716 | 1717 | 1716 | 100 |
| 475 | 20231207 | 111600 | 900934560 | 1717 | 1715 | 1717 | 1715 | 1012 |
| 476 | 20231207 | 111500 | 899197792 | 1715 | 1715 | 1715 | 1715 | 1796 |
| 477 | 20231207 | 111400 | 896117652 | 1715 | 1715 | 1717 | 1714 | 530 |
| 478 | 20231207 | 111300 | 895208701 | 1717 | 1717 | 1717 | 1714 | 1002 |
| 479 | 20231207 | 111200 | 893491267 | 1717 | 1717 | 1717 | 1717 | 1 |
| 480 | 20231207 | 111100 | 893489550 | 1712 | 1717 | 1717 | 1712 | 331 |
| 481 | 20231207 | 111000 | 892922628 | 1717 | 1717 | 1717 | 1712 | 132 |
| 482 | 20231207 | 110900 | 892696619 | 1712 | 1712 | 1712 | 1712 | 21 |
| 483 | 20231207 | 110800 | 892660667 | 1718 | 1718 | 1718 | 1718 | 0 |
| 484 | 20231207 | 110700 | 892660667 | 1718 | 1718 | 1718 | 1718 | 0 |
| 485 | 20231207 | 110600 | 892660667 | 1718 | 1716 | 1718 | 1712 | 6012 |
| 486 | 20231207 | 110500 | 882360077 | 1717 | 1717 | 1717 | 1717 | 244 |
| 487 | 20231207 | 110400 | 881941129 | 1719 | 1718 | 1719 | 1718 | 133 |
| 488 | 20231207 | 110300 | 881712634 | 1717 | 1718 | 1719 | 1717 | 249 |
| 489 | 20231207 | 110200 | 881284923 | 1718 | 1718 | 1718 | 1717 | 337 |
| 490 | 20231207 | 110100 | 880706190 | 1718 | 1718 | 1718 | 1718 | 31 |
| 491 | 20231207 | 110000 | 880652932 | 1719 | 1719 | 1719 | 1715 | 1309 |
| 492 | 20231207 | 105900 | 878407929 | 1715 | 1718 | 1719 | 1715 | 1272 |
| 493 | 20231207 | 105800 | 876225845 | 1720 | 1719 | 1720 | 1716 | 743 |
| 494 | 20231207 | 105700 | 874950391 | 1719 | 1716 | 1719 | 1716 | 3002 |
| 495 | 20231207 | 105600 | 869797955 | 1717 | 1717 | 1719 | 1716 | 3162 |
| 496 | 20231207 | 105500 | 864369349 | 1719 | 1719 | 1720 | 1719 | 15106 |
| 497 | 20231207 | 105400 | 838402030 | 1719 | 1718 | 1719 | 1717 | 3641 |
| 498 | 20231207 | 105300 | 832148063 | 1719 | 1718 | 1719 | 1717 | 1758 |
| 499 | 20231207 | 105200 | 829127279 | 1719 | 1720 | 1720 | 1717 | 578 |
| 500 | 20231207 | 105100 | 828134125 | 1720 | 1719 | 1721 | 1717 | 2989 |
| 501 | 20231207 | 105000 | 823000076 | 1722 | 1722 | 1722 | 1722 | 0 |
| 502 | 20231207 | 104900 | 823000076 | 1722 | 1719 | 1722 | 1719 | 322 |
| 503 | 20231207 | 104800 | 822446552 | 1719 | 1718 | 1719 | 1717 | 2000 |
| 504 | 20231207 | 104700 | 819012032 | 1717 | 1716 | 1717 | 1716 | 759 |
| 505 | 20231207 | 104600 | 817709007 | 1716 | 1719 | 1719 | 1716 | 2978 |
| 506 | 20231207 | 104500 | 812595511 | 1722 | 1723 | 1723 | 1722 | 50 |
| 507 | 20231207 | 104400 | 812509410 | 1723 | 1717 | 1723 | 1717 | 502 |
| 508 | 20231207 | 104300 | 811644776 | 1723 | 1716 | 1723 | 1716 | 5808 |
| 509 | 20231207 | 104200 | 801673474 | 1715 | 1716 | 1717 | 1715 | 2407 |
| 510 | 20231207 | 104100 | 797543611 | 1717 | 1720 | 1720 | 1716 | 3201 |
| 511 | 20231207 | 104000 | 792049890 | 1717 | 1722 | 1722 | 1717 | 17413 |
| 512 | 20231207 | 103900 | 762126829 | 1722 | 1722 | 1724 | 1722 | 1051 |
| 513 | 20231207 | 103800 | 760316907 | 1722 | 1726 | 1726 | 1722 | 1345 |
| 514 | 20231207 | 103700 | 757999461 | 1726 | 1727 | 1727 | 1726 | 280 |
| 515 | 20231207 | 103600 | 757516131 | 1727 | 1727 | 1727 | 1720 | 3454 |
| 516 | 20231207 | 103500 | 751562773 | 1725 | 1727 | 1727 | 1722 | 8557 |
| 517 | 20231207 | 103400 | 736797236 | 1727 | 1726 | 1727 | 1725 | 4354 |
| 518 | 20231207 | 103300 | 729283123 | 1726 | 1725 | 1727 | 1722 | 6215 |
| 519 | 20231207 | 103200 | 718571367 | 1725 | 1725 | 1726 | 1724 | 8250 |
| 520 | 20231207 | 103100 | 704338882 | 1725 | 1724 | 1725 | 1724 | 213 |
| 521 | 20231207 | 103000 | 703971657 | 1724 | 1724 | 1724 | 1722 | 3266 |
| 522 | 20231207 | 102900 | 698342064 | 1724 | 1722 | 1724 | 1722 | 1237 |
| 523 | 20231207 | 102800 | 696210799 | 1721 | 1722 | 1722 | 1720 | 2649 |
| 524 | 20231207 | 102700 | 691650273 | 1721 | 1722 | 1722 | 1721 | 1803 |
| 525 | 20231207 | 102600 | 688546507 | 1722 | 1723 | 1723 | 1722 | 4538 |
| 526 | 20231207 | 102500 | 680731149 | 1723 | 1721 | 1723 | 1721 | 3047 |
| 527 | 20231207 | 102400 | 675485214 | 1722 | 1725 | 1725 | 1721 | 2521 |
| 528 | 20231207 | 102300 | 671140006 | 1725 | 1723 | 1725 | 1723 | 5720 |
| 529 | 20231207 | 102200 | 661279578 | 1723 | 1723 | 1723 | 1718 | 2204 |
| 530 | 20231207 | 102100 | 657483986 | 1723 | 1722 | 1723 | 1718 | 4029 |
| 531 | 20231207 | 102000 | 650546590 | 1722 | 1721 | 1723 | 1718 | 4247 |
| 532 | 20231207 | 101900 | 643233261 | 1722 | 1718 | 1722 | 1718 | 322 |
| 533 | 20231207 | 101800 | 642679257 | 1718 | 1724 | 1724 | 1718 | 263 |
| 534 | 20231207 | 101700 | 642227339 | 1722 | 1723 | 1724 | 1722 | 14722 |
| 535 | 20231207 | 101600 | 616874661 | 1724 | 1724 | 1724 | 1723 | 5078 |
| 536 | 20231207 | 101500 | 608123112 | 1724 | 1721 | 1724 | 1720 | 4989 |
| 537 | 20231207 | 101400 | 599530763 | 1720 | 1720 | 1722 | 1717 | 10961 |
| 538 | 20231207 | 101300 | 580692402 | 1722 | 1722 | 1723 | 1720 | 1378 |
| 539 | 20231207 | 101200 | 578321795 | 1723 | 1720 | 1724 | 1719 | 5534 |
| 540 | 20231207 | 101100 | 568796793 | 1723 | 1723 | 1724 | 1719 | 9946 |
| 541 | 20231207 | 101000 | 551672593 | 1723 | 1721 | 1723 | 1721 | 1229 |
| 542 | 20231207 | 100900 | 549557284 | 1723 | 1720 | 1723 | 1719 | 6184 |
| 543 | 20231207 | 100800 | 538918432 | 1727 | 1724 | 1729 | 1714 | 9918 |
| 544 | 20231207 | 100700 | 521852518 | 1725 | 1709 | 1731 | 1709 | 48968 |
| 545 | 20231207 | 100600 | 437511623 | 1715 | 1710 | 1715 | 1710 | 2897 |
| 546 | 20231207 | 100500 | 432546933 | 1715 | 1716 | 1716 | 1710 | 1004 |
| 547 | 20231207 | 100400 | 430830072 | 1716 | 1713 | 1716 | 1709 | 10194 |
| 548 | 20231207 | 100300 | 413380960 | 1715 | 1715 | 1715 | 1714 | 259 |
| 549 | 20231207 | 100200 | 412937031 | 1714 | 1715 | 1715 | 1714 | 3211 |
| 550 | 20231207 | 100100 | 407433366 | 1715 | 1714 | 1715 | 1714 | 1320 |
| 551 | 20231207 | 100000 | 405170564 | 1715 | 1718 | 1718 | 1715 | 8745 |
| 552 | 20231207 | 095900 | 390166235 | 1718 | 1720 | 1720 | 1718 | 3769 |
| 553 | 20231207 | 095800 | 383685121 | 1718 | 1719 | 1720 | 1717 | 12257 |
| 554 | 20231207 | 095700 | 362620482 | 1718 | 1718 | 1719 | 1718 | 1738 |
| 555 | 20231207 | 095600 | 359634590 | 1719 | 1719 | 1719 | 1718 | 978 |
| 556 | 20231207 | 095500 | 357954225 | 1718 | 1718 | 1719 | 1718 | 2249 |
| 557 | 20231207 | 095400 | 354090239 | 1719 | 1719 | 1719 | 1718 | 4466 |
| 558 | 20231207 | 095300 | 346413448 | 1719 | 1718 | 1719 | 1718 | 2790 |
| 559 | 20231207 | 095200 | 341620208 | 1717 | 1717 | 1718 | 1717 | 225 |
| 560 | 20231207 | 095100 | 341233877 | 1717 | 1717 | 1718 | 1717 | 2003 |
| 561 | 20231207 | 095000 | 337793038 | 1717 | 1716 | 1717 | 1716 | 1013 |
| 562 | 20231207 | 094900 | 336054725 | 1717 | 1717 | 1718 | 1717 | 2579 |
| 563 | 20231207 | 094800 | 331626418 | 1718 | 1717 | 1718 | 1717 | 6001 |
| 564 | 20231207 | 094700 | 321321833 | 1717 | 1717 | 1717 | 1716 | 773 |
| 565 | 20231207 | 094600 | 319994602 | 1717 | 1716 | 1717 | 1716 | 1251 |
| 566 | 20231207 | 094500 | 317847823 | 1716 | 1715 | 1716 | 1715 | 3569 |
| 567 | 20231207 | 094400 | 311725034 | 1715 | 1715 | 1715 | 1714 | 514 |
| 568 | 20231207 | 094300 | 310843634 | 1715 | 1713 | 1715 | 1713 | 4682 |
| 569 | 20231207 | 094200 | 302817049 | 1713 | 1713 | 1713 | 1713 | 1129 |
| 570 | 20231207 | 094100 | 300883072 | 1713 | 1713 | 1713 | 1713 | 301 |
| 571 | 20231207 | 094000 | 300367459 | 1713 | 1713 | 1713 | 1712 | 727 |
| 572 | 20231207 | 093900 | 299122271 | 1713 | 1713 | 1713 | 1712 | 1210 |
| 573 | 20231207 | 093800 | 297049542 | 1713 | 1711 | 1713 | 1711 | 1140 |
| 574 | 20231207 | 093700 | 295098145 | 1711 | 1710 | 1711 | 1708 | 2786 |
| 575 | 20231207 | 093600 | 290335063 | 1710 | 1707 | 1710 | 1707 | 1003 |
| 576 | 20231207 | 093500 | 288622933 | 1707 | 1707 | 1710 | 1707 | 3098 |
| 577 | 20231207 | 093400 | 283334494 | 1707 | 1711 | 1711 | 1706 | 3918 |
| 578 | 20231207 | 093300 | 276647241 | 1711 | 1705 | 1711 | 1705 | 4003 |
| 579 | 20231207 | 093200 | 269821108 | 1705 | 1710 | 1712 | 1705 | 1409 |
| 580 | 20231207 | 093100 | 267416498 | 1712 | 1711 | 1712 | 1709 | 3704 |
| 581 | 20231207 | 093000 | 261078034 | 1711 | 1706 | 1711 | 1705 | 9061 |
| 582 | 20231207 | 092900 | 245628098 | 1706 | 1708 | 1710 | 1706 | 7306 |
| 583 | 20231207 | 092800 | 233158163 | 1708 | 1710 | 1711 | 1708 | 10921 |
| 584 | 20231207 | 092700 | 214503725 | 1709 | 1711 | 1711 | 1709 | 510 |
| 585 | 20231207 | 092600 | 213631915 | 1709 | 1712 | 1712 | 1709 | 5160 |
| 586 | 20231207 | 092500 | 204807186 | 1712 | 1710 | 1712 | 1710 | 1040 |
| 587 | 20231207 | 092400 | 203028011 | 1711 | 1712 | 1712 | 1711 | 4251 |
| 588 | 20231207 | 092300 | 195754330 | 1712 | 1710 | 1712 | 1710 | 96 |
| 589 | 20231207 | 092200 | 195590128 | 1710 | 1714 | 1714 | 1710 | 1809 |
| 590 | 20231207 | 092100 | 192495223 | 1713 | 1712 | 1713 | 1711 | 2565 |
| 591 | 20231207 | 092000 | 188105650 | 1713 | 1713 | 1714 | 1713 | 1620 |
| 592 | 20231207 | 091900 | 185330547 | 1714 | 1714 | 1714 | 1714 | 61 |
| 593 | 20231207 | 091800 | 185225993 | 1714 | 1716 | 1717 | 1714 | 2584 |
| 594 | 20231207 | 091700 | 180793124 | 1718 | 1718 | 1718 | 1717 | 626 |
| 595 | 20231207 | 091600 | 179718227 | 1718 | 1717 | 1719 | 1716 | 1221 |
| 596 | 20231207 | 091500 | 177621058 | 1718 | 1712 | 1718 | 1712 | 9527 |
| 597 | 20231207 | 091400 | 161281565 | 1712 | 1713 | 1713 | 1712 | 259 |
| 598 | 20231207 | 091300 | 160837952 | 1713 | 1711 | 1714 | 1711 | 1464 |
| 599 | 20231207 | 091200 | 158330763 | 1713 | 1713 | 1713 | 1708 | 24157 |
| 600 | 20231207 | 091100 | 117040762 | 1713 | 1711 | 1713 | 1711 | 1404 |
| 601 | 20231207 | 091000 | 114638310 | 1711 | 1714 | 1714 | 1711 | 1505 |
| 602 | 20231207 | 090900 | 112062057 | 1712 | 1713 | 1715 | 1711 | 3762 |
| 603 | 20231207 | 090800 | 105614790 | 1713 | 1711 | 1713 | 1711 | 3139 |
| 604 | 20231207 | 090700 | 100243694 | 1710 | 1710 | 1712 | 1709 | 13973 |
| 605 | 20231207 | 090600 | 76351041 | 1711 | 1711 | 1712 | 1710 | 3543 |
| 606 | 20231207 | 090500 | 70290023 | 1712 | 1710 | 1712 | 1710 | 2246 |
| 607 | 20231207 | 090400 | 66449174 | 1711 | 1712 | 1712 | 1711 | 2976 |
| 608 | 20231207 | 090300 | 61356206 | 1712 | 1708 | 1712 | 1708 | 1152 |
| 609 | 20231207 | 090200 | 59385004 | 1708 | 1711 | 1713 | 1707 | 6715 |
| 610 | 20231207 | 090100 | 47909705 | 1715 | 1710 | 1715 | 1710 | 3824 |
| 611 | 20231207 | 090000 | 41363667 | 1709 | 1709 | 1715 | 1709 | 23615 |