29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 193100 | 1583811755 | 436 | 436 | 436 | 436 | 67029 |
| 3 | 20231215 | 193000 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 4 | 20231215 | 192900 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 5 | 20231215 | 192800 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 6 | 20231215 | 192700 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 7 | 20231215 | 192600 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 8 | 20231215 | 192500 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 9 | 20231215 | 192400 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 10 | 20231215 | 192300 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 11 | 20231215 | 192200 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 12 | 20231215 | 192100 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 13 | 20231215 | 192000 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 14 | 20231215 | 191900 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 15 | 20231215 | 191800 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 16 | 20231215 | 191700 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 17 | 20231215 | 191600 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 18 | 20231215 | 191500 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 19 | 20231215 | 191400 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 20 | 20231215 | 191300 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 21 | 20231215 | 191200 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 22 | 20231215 | 191100 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 23 | 20231215 | 191000 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 24 | 20231215 | 190900 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 25 | 20231215 | 190800 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 26 | 20231215 | 190700 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 27 | 20231215 | 190600 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 28 | 20231215 | 190500 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 29 | 20231215 | 190400 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 30 | 20231215 | 190300 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 31 | 20231215 | 190200 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 32 | 20231215 | 190100 | 1583811755 | 436 | 436 | 436 | 436 | 67029 |
| 33 | 20231215 | 190000 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 34 | 20231215 | 185900 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 35 | 20231215 | 185800 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 36 | 20231215 | 185700 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 37 | 20231215 | 185600 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 38 | 20231215 | 185500 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 39 | 20231215 | 185400 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 40 | 20231215 | 185300 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 41 | 20231215 | 185200 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 42 | 20231215 | 185100 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 43 | 20231215 | 185000 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 44 | 20231215 | 184900 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 45 | 20231215 | 184800 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 46 | 20231215 | 184700 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 47 | 20231215 | 184600 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 48 | 20231215 | 184500 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 49 | 20231215 | 184400 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 50 | 20231215 | 184300 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 51 | 20231215 | 184200 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 52 | 20231215 | 184100 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 53 | 20231215 | 184000 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 54 | 20231215 | 183900 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 55 | 20231215 | 183800 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 56 | 20231215 | 183700 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 57 | 20231215 | 183600 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 58 | 20231215 | 183500 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 59 | 20231215 | 183400 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 60 | 20231215 | 183300 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 61 | 20231215 | 183200 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 62 | 20231215 | 183100 | 1583811755 | 436 | 436 | 436 | 436 | 67029 |
| 63 | 20231215 | 183000 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 64 | 20231215 | 182900 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 65 | 20231215 | 182800 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 66 | 20231215 | 182700 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 67 | 20231215 | 182600 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 68 | 20231215 | 182500 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 69 | 20231215 | 182400 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 70 | 20231215 | 182300 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 71 | 20231215 | 182200 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 72 | 20231215 | 182100 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 73 | 20231215 | 182000 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 74 | 20231215 | 181900 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 75 | 20231215 | 181800 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 76 | 20231215 | 181700 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 77 | 20231215 | 181600 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 78 | 20231215 | 181500 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 79 | 20231215 | 181400 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 80 | 20231215 | 181300 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 81 | 20231215 | 181200 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 82 | 20231215 | 181100 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 83 | 20231215 | 181000 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 84 | 20231215 | 180900 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 85 | 20231215 | 180800 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 86 | 20231215 | 180700 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 87 | 20231215 | 180600 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 88 | 20231215 | 180500 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 89 | 20231215 | 180400 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 90 | 20231215 | 180300 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 91 | 20231215 | 180200 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 92 | 20231215 | 180100 | 1583811755 | 436 | 436 | 436 | 436 | 67029 |
| 93 | 20231215 | 180000 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 94 | 20231215 | 175900 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 95 | 20231215 | 175800 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 96 | 20231215 | 175700 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 97 | 20231215 | 175600 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 98 | 20231215 | 175500 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 99 | 20231215 | 175400 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 100 | 20231215 | 175300 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 101 | 20231215 | 175200 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 102 | 20231215 | 175100 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 103 | 20231215 | 175000 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 104 | 20231215 | 174900 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 105 | 20231215 | 174800 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 106 | 20231215 | 174700 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 107 | 20231215 | 174600 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 108 | 20231215 | 174500 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 109 | 20231215 | 174400 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 110 | 20231215 | 174300 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 111 | 20231215 | 174200 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 112 | 20231215 | 174100 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 113 | 20231215 | 174000 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 114 | 20231215 | 173900 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 115 | 20231215 | 173800 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 116 | 20231215 | 173700 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 117 | 20231215 | 173600 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 118 | 20231215 | 173500 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 119 | 20231215 | 173400 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 120 | 20231215 | 173300 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 121 | 20231215 | 173200 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 122 | 20231215 | 173100 | 1583811755 | 436 | 436 | 436 | 436 | 67029 |
| 123 | 20231215 | 173000 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 124 | 20231215 | 172900 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 125 | 20231215 | 172800 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 126 | 20231215 | 172700 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 127 | 20231215 | 172600 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 128 | 20231215 | 172500 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 129 | 20231215 | 172400 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 130 | 20231215 | 172300 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 131 | 20231215 | 172200 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 132 | 20231215 | 172100 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 133 | 20231215 | 172000 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 134 | 20231215 | 171900 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 135 | 20231215 | 171800 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 136 | 20231215 | 171700 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 137 | 20231215 | 171600 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 138 | 20231215 | 171500 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 139 | 20231215 | 171400 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 140 | 20231215 | 171300 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 141 | 20231215 | 171200 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 142 | 20231215 | 171100 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 143 | 20231215 | 171000 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 144 | 20231215 | 170900 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 145 | 20231215 | 170800 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 146 | 20231215 | 170700 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 147 | 20231215 | 170600 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 148 | 20231215 | 170500 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 149 | 20231215 | 170400 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 150 | 20231215 | 170300 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 151 | 20231215 | 170200 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 152 | 20231215 | 170100 | 1583811755 | 436 | 436 | 436 | 436 | 67029 |
| 153 | 20231215 | 170000 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 154 | 20231215 | 165900 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 155 | 20231215 | 165800 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 156 | 20231215 | 165700 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 157 | 20231215 | 165600 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 158 | 20231215 | 165500 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 159 | 20231215 | 165400 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 160 | 20231215 | 165300 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 161 | 20231215 | 165200 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 162 | 20231215 | 165100 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 163 | 20231215 | 165000 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 164 | 20231215 | 164900 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 165 | 20231215 | 164800 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 166 | 20231215 | 164700 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 167 | 20231215 | 164600 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 168 | 20231215 | 164500 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 169 | 20231215 | 164400 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 170 | 20231215 | 164300 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 171 | 20231215 | 164200 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 172 | 20231215 | 164100 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 173 | 20231215 | 164000 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 174 | 20231215 | 163900 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 175 | 20231215 | 163800 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 176 | 20231215 | 163700 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 177 | 20231215 | 163600 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 178 | 20231215 | 163500 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 179 | 20231215 | 163400 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 180 | 20231215 | 163300 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 181 | 20231215 | 163200 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 182 | 20231215 | 163100 | 1583811755 | 436 | 436 | 436 | 436 | 67029 |
| 183 | 20231215 | 163000 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 184 | 20231215 | 162900 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 185 | 20231215 | 162800 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 186 | 20231215 | 162700 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 187 | 20231215 | 162600 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 188 | 20231215 | 162500 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 189 | 20231215 | 162400 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 190 | 20231215 | 162300 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 191 | 20231215 | 162200 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 192 | 20231215 | 162100 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 193 | 20231215 | 162000 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 194 | 20231215 | 161900 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 195 | 20231215 | 161800 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 196 | 20231215 | 161700 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 197 | 20231215 | 161600 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 198 | 20231215 | 161500 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 199 | 20231215 | 161400 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 200 | 20231215 | 161300 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 201 | 20231215 | 161200 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 202 | 20231215 | 161100 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 203 | 20231215 | 161000 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 204 | 20231215 | 160900 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 205 | 20231215 | 160800 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 206 | 20231215 | 160700 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 207 | 20231215 | 160600 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 208 | 20231215 | 160500 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 209 | 20231215 | 160400 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 210 | 20231215 | 160300 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 211 | 20231215 | 160200 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 212 | 20231215 | 160100 | 1583811755 | 436 | 436 | 436 | 436 | 67029 |
| 213 | 20231215 | 160000 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 214 | 20231215 | 155900 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 215 | 20231215 | 155800 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 216 | 20231215 | 155700 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 217 | 20231215 | 155600 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 218 | 20231215 | 155500 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 219 | 20231215 | 155400 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 220 | 20231215 | 155300 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 221 | 20231215 | 155200 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 222 | 20231215 | 155100 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 223 | 20231215 | 155000 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 224 | 20231215 | 154900 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 225 | 20231215 | 154800 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 226 | 20231215 | 154700 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 227 | 20231215 | 154600 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 228 | 20231215 | 154500 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 229 | 20231215 | 154400 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 230 | 20231215 | 154300 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 231 | 20231215 | 154200 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 232 | 20231215 | 154100 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 233 | 20231215 | 154000 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 234 | 20231215 | 153900 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 235 | 20231215 | 153800 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 236 | 20231215 | 153700 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 237 | 20231215 | 153600 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 238 | 20231215 | 153500 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 239 | 20231215 | 153400 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 240 | 20231215 | 153300 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 241 | 20231215 | 153200 | 1583811755 | 436 | 436 | 436 | 436 | 0 |
| 242 | 20231215 | 153100 | 1583811755 | 436 | 436 | 436 | 436 | 67029 |
| 243 | 20231215 | 153000 | 1583811755 | 436 | 436 | 436 | 436 | 67029 |
| 244 | 20231215 | 152900 | 1554587111 | 439 | 439 | 439 | 439 | 0 |
| 245 | 20231215 | 152800 | 1554587111 | 439 | 439 | 439 | 439 | 0 |
| 246 | 20231215 | 152700 | 1554587111 | 439 | 439 | 439 | 439 | 0 |
| 247 | 20231215 | 152600 | 1554587111 | 439 | 439 | 439 | 439 | 0 |
| 248 | 20231215 | 152500 | 1554587111 | 439 | 439 | 439 | 439 | 0 |
| 249 | 20231215 | 152400 | 1554587111 | 439 | 439 | 439 | 439 | 0 |
| 250 | 20231215 | 152300 | 1554587111 | 439 | 439 | 439 | 439 | 0 |
| 251 | 20231215 | 152200 | 1554587111 | 439 | 439 | 439 | 439 | 0 |
| 252 | 20231215 | 152100 | 1554587111 | 439 | 439 | 439 | 439 | 0 |
| 253 | 20231215 | 152000 | 1554587111 | 439 | 439 | 439 | 439 | 0 |
| 254 | 20231215 | 151900 | 1554587111 | 439 | 438 | 439 | 436 | 20023 |
| 255 | 20231215 | 151800 | 1545820656 | 438 | 437 | 438 | 437 | 4529 |
| 256 | 20231215 | 151700 | 1543841482 | 437 | 436 | 437 | 436 | 6753 |
| 257 | 20231215 | 151600 | 1540897173 | 436 | 437 | 437 | 436 | 7579 |
| 258 | 20231215 | 151500 | 1537591139 | 437 | 437 | 437 | 437 | 4012 |
| 259 | 20231215 | 151400 | 1535837895 | 436 | 436 | 438 | 436 | 820 |
| 260 | 20231215 | 151300 | 1535479675 | 438 | 436 | 438 | 436 | 23899 |
| 261 | 20231215 | 151200 | 1525046000 | 436 | 437 | 438 | 436 | 3707 |
| 262 | 20231215 | 151100 | 1523426005 | 437 | 437 | 437 | 437 | 7032 |
| 263 | 20231215 | 151000 | 1520353021 | 437 | 436 | 438 | 436 | 3596 |
| 264 | 20231215 | 150900 | 1518782085 | 437 | 437 | 437 | 437 | 580 |
| 265 | 20231215 | 150800 | 1518528625 | 437 | 436 | 438 | 436 | 3077 |
| 266 | 20231215 | 150700 | 1517183975 | 438 | 437 | 438 | 436 | 11175 |
| 267 | 20231215 | 150600 | 1512300920 | 437 | 437 | 437 | 437 | 1200 |
| 268 | 20231215 | 150500 | 1511776520 | 437 | 436 | 437 | 434 | 13558 |
| 269 | 20231215 | 150400 | 1505874323 | 436 | 436 | 437 | 434 | 15925 |
| 270 | 20231215 | 150300 | 1498930530 | 436 | 437 | 437 | 436 | 1117 |
| 271 | 20231215 | 150200 | 1498442402 | 437 | 437 | 438 | 436 | 11175 |
| 272 | 20231215 | 150100 | 1493559710 | 437 | 436 | 437 | 436 | 11130 |
| 273 | 20231215 | 150000 | 1488696999 | 436 | 436 | 436 | 436 | 3150 |
| 274 | 20231215 | 145900 | 1487323599 | 436 | 436 | 436 | 436 | 7000 |
| 275 | 20231215 | 145800 | 1484271599 | 435 | 437 | 437 | 435 | 18189 |
| 276 | 20231215 | 145700 | 1476323044 | 437 | 437 | 437 | 437 | 4922 |
| 277 | 20231215 | 145600 | 1474172130 | 437 | 437 | 437 | 437 | 4820 |
| 278 | 20231215 | 145500 | 1472065790 | 437 | 436 | 437 | 435 | 721 |
| 279 | 20231215 | 145400 | 1471751411 | 436 | 437 | 437 | 436 | 1636 |
| 280 | 20231215 | 145300 | 1471037418 | 437 | 434 | 437 | 434 | 2162 |
| 281 | 20231215 | 145200 | 1470095858 | 435 | 435 | 435 | 435 | 492 |
| 282 | 20231215 | 145100 | 1469881838 | 435 | 435 | 435 | 435 | 0 |
| 283 | 20231215 | 145000 | 1469881838 | 435 | 435 | 435 | 435 | 5924 |
| 284 | 20231215 | 144900 | 1467304898 | 436 | 436 | 436 | 436 | 0 |
| 285 | 20231215 | 144800 | 1467304898 | 436 | 435 | 436 | 435 | 10223 |
| 286 | 20231215 | 144700 | 1462854067 | 435 | 436 | 436 | 435 | 2199 |
| 287 | 20231215 | 144600 | 1461896703 | 435 | 435 | 436 | 435 | 6885 |
| 288 | 20231215 | 144500 | 1458901496 | 435 | 435 | 435 | 435 | 2566 |
| 289 | 20231215 | 144400 | 1457785286 | 435 | 434 | 435 | 434 | 650 |
| 290 | 20231215 | 144300 | 1457502625 | 435 | 435 | 435 | 435 | 400 |
| 291 | 20231215 | 144200 | 1457328625 | 436 | 436 | 436 | 436 | 1052 |
| 292 | 20231215 | 144100 | 1456869953 | 435 | 434 | 435 | 434 | 25779 |
| 293 | 20231215 | 144000 | 1445675631 | 434 | 432 | 434 | 432 | 49108 |
| 294 | 20231215 | 143900 | 1424458363 | 432 | 431 | 432 | 431 | 18611 |
| 295 | 20231215 | 143800 | 1416433379 | 430 | 430 | 430 | 430 | 7300 |
| 296 | 20231215 | 143700 | 1413294379 | 430 | 430 | 430 | 430 | 4958 |
| 297 | 20231215 | 143600 | 1411162439 | 430 | 430 | 431 | 430 | 7296 |
| 298 | 20231215 | 143500 | 1408025149 | 430 | 430 | 430 | 430 | 7529 |
| 299 | 20231215 | 143400 | 1404787679 | 430 | 430 | 430 | 430 | 8399 |
| 300 | 20231215 | 143300 | 1401176109 | 430 | 428 | 430 | 428 | 3678 |
| 301 | 20231215 | 143200 | 1399594583 | 430 | 429 | 430 | 428 | 25653 |
| 302 | 20231215 | 143100 | 1388607704 | 428 | 428 | 429 | 428 | 3088 |
| 303 | 20231215 | 143000 | 1387286039 | 427 | 432 | 432 | 427 | 33807 |
| 304 | 20231215 | 142900 | 1372762741 | 432 | 432 | 432 | 432 | 5938 |
| 305 | 20231215 | 142800 | 1370197525 | 432 | 431 | 432 | 430 | 11174 |
| 306 | 20231215 | 142700 | 1365379699 | 430 | 430 | 430 | 430 | 1 |
| 307 | 20231215 | 142600 | 1365379269 | 430 | 432 | 433 | 430 | 7570 |
| 308 | 20231215 | 142500 | 1362109621 | 432 | 432 | 432 | 432 | 3645 |
| 309 | 20231215 | 142400 | 1360534981 | 432 | 432 | 432 | 429 | 57 |
| 310 | 20231215 | 142300 | 1360510510 | 432 | 431 | 433 | 429 | 24269 |
| 311 | 20231215 | 142200 | 1350081145 | 433 | 432 | 433 | 431 | 5911 |
| 312 | 20231215 | 142100 | 1347533489 | 432 | 433 | 433 | 431 | 12403 |
| 313 | 20231215 | 142000 | 1342181161 | 433 | 433 | 433 | 433 | 263 |
| 314 | 20231215 | 141900 | 1342067282 | 433 | 434 | 434 | 433 | 22949 |
| 315 | 20231215 | 141800 | 1332130355 | 434 | 435 | 435 | 433 | 1007 |
| 316 | 20231215 | 141700 | 1331693846 | 435 | 435 | 435 | 434 | 480 |
| 317 | 20231215 | 141600 | 1331485424 | 434 | 434 | 434 | 433 | 4890 |
| 318 | 20231215 | 141500 | 1329363254 | 434 | 433 | 434 | 433 | 312 |
| 319 | 20231215 | 141400 | 1329227848 | 432 | 433 | 433 | 431 | 1792 |
| 320 | 20231215 | 141300 | 1328454800 | 433 | 432 | 433 | 432 | 9313 |
| 321 | 20231215 | 141200 | 1324426927 | 432 | 431 | 434 | 431 | 5925 |
| 322 | 20231215 | 141100 | 1321872834 | 431 | 430 | 431 | 430 | 1183 |
| 323 | 20231215 | 141000 | 1321364119 | 430 | 430 | 430 | 430 | 2228 |
| 324 | 20231215 | 140900 | 1320406079 | 430 | 430 | 431 | 429 | 16189 |
| 325 | 20231215 | 140800 | 1313447561 | 430 | 431 | 431 | 430 | 13630 |
| 326 | 20231215 | 140700 | 1307573051 | 431 | 431 | 431 | 431 | 1580 |
| 327 | 20231215 | 140600 | 1306892071 | 430 | 431 | 433 | 430 | 15299 |
| 328 | 20231215 | 140500 | 1300305754 | 433 | 433 | 433 | 430 | 26547 |
| 329 | 20231215 | 140400 | 1288861852 | 432 | 433 | 433 | 432 | 6928 |
| 330 | 20231215 | 140300 | 1285868955 | 433 | 433 | 434 | 433 | 9916 |
| 331 | 20231215 | 140200 | 1281575326 | 433 | 432 | 433 | 432 | 17061 |
| 332 | 20231215 | 140100 | 1274195858 | 432 | 433 | 433 | 432 | 29067 |
| 333 | 20231215 | 140000 | 1261629359 | 433 | 433 | 433 | 432 | 182 |
| 334 | 20231215 | 135900 | 1261550625 | 433 | 433 | 433 | 433 | 47 |
| 335 | 20231215 | 135800 | 1261530274 | 433 | 433 | 433 | 432 | 1933 |
| 336 | 20231215 | 135700 | 1260694216 | 432 | 433 | 433 | 432 | 1348 |
| 337 | 20231215 | 135600 | 1260111879 | 433 | 433 | 434 | 433 | 28512 |
| 338 | 20231215 | 135500 | 1247756183 | 434 | 435 | 435 | 434 | 8233 |
| 339 | 20231215 | 135400 | 1244183060 | 434 | 435 | 435 | 434 | 415 |
| 340 | 20231215 | 135300 | 1244002929 | 435 | 436 | 436 | 435 | 304 |
| 341 | 20231215 | 135200 | 1243870688 | 437 | 436 | 437 | 436 | 11014 |
| 342 | 20231215 | 135100 | 1239068580 | 436 | 434 | 436 | 434 | 5697 |
| 343 | 20231215 | 135000 | 1236591027 | 435 | 434 | 435 | 434 | 405 |
| 344 | 20231215 | 134900 | 1236415254 | 433 | 434 | 434 | 433 | 2991 |
| 345 | 20231215 | 134800 | 1235117761 | 434 | 434 | 434 | 434 | 3000 |
| 346 | 20231215 | 134700 | 1233815761 | 433 | 433 | 433 | 433 | 227 |
| 347 | 20231215 | 134600 | 1233717470 | 433 | 433 | 433 | 433 | 4699 |
| 348 | 20231215 | 134500 | 1231682803 | 435 | 434 | 435 | 433 | 1476 |
| 349 | 20231215 | 134400 | 1231041498 | 434 | 434 | 434 | 434 | 50 |
| 350 | 20231215 | 134300 | 1231019798 | 433 | 434 | 434 | 433 | 4345 |
| 351 | 20231215 | 134200 | 1229138412 | 435 | 434 | 435 | 431 | 117000 |
| 352 | 20231215 | 134100 | 1178448989 | 435 | 434 | 435 | 434 | 4579 |
| 353 | 20231215 | 134000 | 1176458273 | 434 | 434 | 434 | 434 | 1581 |
| 354 | 20231215 | 133900 | 1175772119 | 434 | 434 | 434 | 434 | 12 |
| 355 | 20231215 | 133800 | 1175766911 | 434 | 434 | 434 | 433 | 769 |
| 356 | 20231215 | 133700 | 1175433210 | 434 | 433 | 434 | 433 | 15425 |
| 357 | 20231215 | 133600 | 1168749876 | 433 | 433 | 433 | 433 | 13955 |
| 358 | 20231215 | 133500 | 1162707361 | 432 | 433 | 433 | 432 | 5764 |
| 359 | 20231215 | 133400 | 1160216808 | 433 | 433 | 433 | 433 | 4965 |
| 360 | 20231215 | 133300 | 1158066963 | 433 | 434 | 434 | 433 | 5771 |
| 361 | 20231215 | 133200 | 1155568119 | 433 | 436 | 436 | 433 | 10301 |
| 362 | 20231215 | 133100 | 1151107390 | 435 | 435 | 435 | 435 | 1000 |
| 363 | 20231215 | 133000 | 1150672390 | 435 | 434 | 435 | 434 | 290 |
| 364 | 20231215 | 132900 | 1150546421 | 434 | 434 | 434 | 433 | 1022 |
| 365 | 20231215 | 132800 | 1150103076 | 435 | 434 | 435 | 434 | 73 |
| 366 | 20231215 | 132700 | 1150071354 | 434 | 434 | 434 | 434 | 70 |
| 367 | 20231215 | 132600 | 1150040974 | 433 | 434 | 434 | 433 | 4416 |
| 368 | 20231215 | 132500 | 1148128686 | 437 | 437 | 437 | 433 | 6102 |
| 369 | 20231215 | 132400 | 1145481795 | 437 | 437 | 437 | 437 | 1 |
| 370 | 20231215 | 132300 | 1145481358 | 435 | 437 | 437 | 435 | 304 |
| 371 | 20231215 | 132200 | 1145349112 | 437 | 436 | 437 | 436 | 1306 |
| 372 | 20231215 | 132100 | 1144779690 | 436 | 436 | 436 | 436 | 75 |
| 373 | 20231215 | 132000 | 1144746990 | 436 | 436 | 436 | 436 | 4 |
| 374 | 20231215 | 131900 | 1144745246 | 435 | 435 | 435 | 435 | 1 |
| 375 | 20231215 | 131800 | 1144744811 | 432 | 435 | 436 | 432 | 114 |
| 376 | 20231215 | 131700 | 1144695429 | 432 | 433 | 433 | 432 | 12064 |
| 377 | 20231215 | 131600 | 1139476185 | 433 | 435 | 435 | 433 | 33014 |
| 378 | 20231215 | 131500 | 1125166673 | 434 | 434 | 434 | 434 | 10 |
| 379 | 20231215 | 131400 | 1125162333 | 434 | 434 | 434 | 434 | 263 |
| 380 | 20231215 | 131300 | 1125048191 | 435 | 435 | 435 | 435 | 0 |
| 381 | 20231215 | 131200 | 1125048191 | 435 | 435 | 437 | 434 | 2631 |
| 382 | 20231215 | 131100 | 1123903270 | 434 | 435 | 435 | 434 | 6289 |
| 383 | 20231215 | 131000 | 1121173842 | 434 | 434 | 434 | 434 | 0 |
| 384 | 20231215 | 130900 | 1121173842 | 434 | 434 | 434 | 434 | 1 |
| 385 | 20231215 | 130800 | 1121173408 | 434 | 435 | 435 | 434 | 1690 |
| 386 | 20231215 | 130700 | 1120439752 | 435 | 435 | 435 | 435 | 45 |
| 387 | 20231215 | 130600 | 1120420177 | 437 | 437 | 437 | 437 | 30 |
| 388 | 20231215 | 130500 | 1120407067 | 434 | 434 | 434 | 434 | 0 |
| 389 | 20231215 | 130400 | 1120407067 | 434 | 436 | 436 | 434 | 3043 |
| 390 | 20231215 | 130300 | 1119084888 | 437 | 437 | 437 | 437 | 220 |
| 391 | 20231215 | 130200 | 1118988748 | 436 | 435 | 437 | 435 | 1126 |
| 392 | 20231215 | 130100 | 1118498837 | 435 | 435 | 435 | 435 | 856 |
| 393 | 20231215 | 130000 | 1118126477 | 435 | 435 | 435 | 435 | 0 |
| 394 | 20231215 | 125900 | 1118126477 | 435 | 435 | 435 | 435 | 0 |
| 395 | 20231215 | 125800 | 1118126477 | 435 | 435 | 435 | 435 | 0 |
| 396 | 20231215 | 125700 | 1118126477 | 435 | 435 | 435 | 435 | 328 |
| 397 | 20231215 | 125600 | 1117983797 | 435 | 435 | 436 | 435 | 2005 |
| 398 | 20231215 | 125500 | 1117109677 | 436 | 437 | 437 | 436 | 7118 |
| 399 | 20231215 | 125400 | 1114004229 | 437 | 436 | 438 | 436 | 637 |
| 400 | 20231215 | 125300 | 1113725955 | 435 | 433 | 435 | 433 | 4312 |
| 401 | 20231215 | 125200 | 1111858344 | 433 | 433 | 433 | 433 | 12101 |
| 402 | 20231215 | 125100 | 1106618611 | 433 | 434 | 434 | 433 | 8674 |
| 403 | 20231215 | 125000 | 1102855729 | 434 | 434 | 434 | 434 | 3 |
| 404 | 20231215 | 124900 | 1102854427 | 434 | 433 | 434 | 433 | 13949 |
| 405 | 20231215 | 124800 | 1096804956 | 433 | 433 | 433 | 433 | 9374 |
| 406 | 20231215 | 124700 | 1092746014 | 433 | 434 | 434 | 433 | 1333 |
| 407 | 20231215 | 124600 | 1092167611 | 434 | 432 | 434 | 432 | 1167 |
| 408 | 20231215 | 124500 | 1091663453 | 432 | 433 | 434 | 432 | 15093 |
| 409 | 20231215 | 124400 | 1085134604 | 433 | 433 | 436 | 433 | 1301 |
| 410 | 20231215 | 124300 | 1084571268 | 433 | 432 | 436 | 432 | 2930 |
| 411 | 20231215 | 124200 | 1083304289 | 433 | 432 | 433 | 432 | 3429 |
| 412 | 20231215 | 124100 | 1081819732 | 432 | 433 | 435 | 432 | 9471 |
| 413 | 20231215 | 124000 | 1077714973 | 433 | 434 | 435 | 433 | 22246 |
| 414 | 20231215 | 123900 | 1068062440 | 434 | 435 | 435 | 434 | 7269 |
| 415 | 20231215 | 123800 | 1064907038 | 435 | 437 | 437 | 434 | 3866 |
| 416 | 20231215 | 123700 | 1063225883 | 437 | 436 | 437 | 435 | 12620 |
| 417 | 20231215 | 123600 | 1057734850 | 438 | 437 | 438 | 437 | 2000 |
| 418 | 20231215 | 123500 | 1056860674 | 437 | 439 | 439 | 437 | 23 |
| 419 | 20231215 | 123400 | 1056850616 | 438 | 438 | 438 | 438 | 300 |
| 420 | 20231215 | 123300 | 1056719216 | 438 | 438 | 438 | 438 | 32 |
| 421 | 20231215 | 123200 | 1056705200 | 438 | 436 | 438 | 435 | 1816 |
| 422 | 20231215 | 123100 | 1055911983 | 436 | 436 | 436 | 436 | 0 |
| 423 | 20231215 | 123000 | 1055911983 | 436 | 437 | 437 | 436 | 2000 |
| 424 | 20231215 | 122900 | 1055039978 | 437 | 437 | 437 | 437 | 2 |
| 425 | 20231215 | 122800 | 1055039104 | 436 | 436 | 436 | 436 | 907 |
| 426 | 20231215 | 122700 | 1054643652 | 436 | 436 | 436 | 436 | 288 |
| 427 | 20231215 | 122600 | 1054518084 | 439 | 439 | 439 | 439 | 0 |
| 428 | 20231215 | 122500 | 1054518084 | 439 | 436 | 439 | 435 | 5233 |
| 429 | 20231215 | 122400 | 1052239196 | 436 | 438 | 438 | 436 | 11260 |
| 430 | 20231215 | 122300 | 1047328136 | 438 | 440 | 440 | 438 | 1327 |
| 431 | 20231215 | 122200 | 1046746454 | 440 | 440 | 440 | 439 | 334 |
| 432 | 20231215 | 122100 | 1046599594 | 439 | 438 | 439 | 437 | 1207 |
| 433 | 20231215 | 122000 | 1046070472 | 437 | 436 | 437 | 436 | 54 |
| 434 | 20231215 | 121900 | 1046046927 | 436 | 436 | 436 | 435 | 3958 |
| 435 | 20231215 | 121800 | 1044323908 | 437 | 438 | 438 | 435 | 9789 |
| 436 | 20231215 | 121700 | 1040052169 | 437 | 437 | 437 | 437 | 100 |
| 437 | 20231215 | 121600 | 1040008469 | 437 | 437 | 438 | 437 | 175 |
| 438 | 20231215 | 121500 | 1039931993 | 437 | 437 | 437 | 437 | 799 |
| 439 | 20231215 | 121400 | 1039582830 | 437 | 437 | 437 | 437 | 3238 |
| 440 | 20231215 | 121300 | 1038167824 | 437 | 437 | 437 | 435 | 8581 |
| 441 | 20231215 | 121200 | 1034421573 | 437 | 437 | 437 | 437 | 1000 |
| 442 | 20231215 | 121100 | 1033984573 | 437 | 436 | 437 | 436 | 264 |
| 443 | 20231215 | 121000 | 1033869424 | 436 | 438 | 438 | 436 | 6778 |
| 444 | 20231215 | 120900 | 1030907886 | 438 | 440 | 440 | 438 | 7051 |
| 445 | 20231215 | 120800 | 1027811608 | 440 | 440 | 440 | 440 | 11 |
| 446 | 20231215 | 120700 | 1027806768 | 441 | 440 | 441 | 440 | 519 |
| 447 | 20231215 | 120600 | 1027578407 | 439 | 439 | 439 | 439 | 3045 |
| 448 | 20231215 | 120500 | 1026241652 | 440 | 438 | 440 | 438 | 1500 |
| 449 | 20231215 | 120400 | 1025583652 | 438 | 438 | 438 | 438 | 2244 |
| 450 | 20231215 | 120300 | 1024600780 | 437 | 440 | 440 | 437 | 27528 |
| 451 | 20231215 | 120200 | 1012556672 | 439 | 439 | 439 | 439 | 1674 |
| 452 | 20231215 | 120100 | 1011821786 | 438 | 440 | 440 | 438 | 18863 |
| 453 | 20231215 | 120000 | 1003541779 | 442 | 442 | 442 | 442 | 150 |
| 454 | 20231215 | 115900 | 1003475479 | 442 | 442 | 442 | 440 | 55 |
| 455 | 20231215 | 115800 | 1003451269 | 442 | 441 | 442 | 441 | 15383 |
| 456 | 20231215 | 115700 | 996665908 | 442 | 442 | 442 | 441 | 307 |
| 457 | 20231215 | 115600 | 996530216 | 442 | 441 | 442 | 441 | 478 |
| 458 | 20231215 | 115500 | 996319090 | 441 | 442 | 442 | 441 | 6195 |
| 459 | 20231215 | 115400 | 993586971 | 442 | 441 | 442 | 441 | 5553 |
| 460 | 20231215 | 115300 | 991138058 | 442 | 442 | 442 | 441 | 2820 |
| 461 | 20231215 | 115200 | 989892618 | 442 | 443 | 443 | 442 | 12541 |
| 462 | 20231215 | 115100 | 984349466 | 442 | 442 | 442 | 441 | 742 |
| 463 | 20231215 | 115000 | 984021508 | 442 | 442 | 442 | 442 | 6181 |
| 464 | 20231215 | 114900 | 981289506 | 442 | 443 | 443 | 442 | 4783 |
| 465 | 20231215 | 114800 | 979175398 | 443 | 441 | 443 | 441 | 11182 |
| 466 | 20231215 | 114700 | 974243084 | 441 | 441 | 441 | 441 | 3249 |
| 467 | 20231215 | 114600 | 972810275 | 441 | 438 | 441 | 438 | 5390 |
| 468 | 20231215 | 114500 | 970448021 | 439 | 441 | 441 | 439 | 7412 |
| 469 | 20231215 | 114400 | 967188936 | 441 | 441 | 441 | 440 | 25673 |
| 470 | 20231215 | 114300 | 955885178 | 441 | 443 | 443 | 441 | 23720 |
| 471 | 20231215 | 114200 | 945411629 | 443 | 445 | 445 | 442 | 6510 |
| 472 | 20231215 | 114100 | 942528110 | 445 | 444 | 445 | 441 | 25668 |
| 473 | 20231215 | 114000 | 931173882 | 447 | 447 | 447 | 445 | 27723 |
| 474 | 20231215 | 113900 | 918799357 | 448 | 445 | 448 | 445 | 29475 |
| 475 | 20231215 | 113800 | 905637800 | 446 | 446 | 447 | 445 | 27462 |
| 476 | 20231215 | 113700 | 893396545 | 446 | 445 | 446 | 444 | 25419 |
| 477 | 20231215 | 113600 | 882074946 | 446 | 444 | 446 | 443 | 13796 |
| 478 | 20231215 | 113500 | 875942750 | 444 | 445 | 445 | 443 | 4561 |
| 479 | 20231215 | 113400 | 873916879 | 445 | 442 | 445 | 442 | 20186 |
| 480 | 20231215 | 113300 | 864975199 | 442 | 442 | 442 | 441 | 1439 |
| 481 | 20231215 | 113200 | 864339166 | 441 | 439 | 441 | 439 | 30233 |
| 482 | 20231215 | 113100 | 851039507 | 439 | 440 | 440 | 439 | 3033 |
| 483 | 20231215 | 113000 | 849707000 | 440 | 440 | 440 | 437 | 15083 |
| 484 | 20231215 | 112900 | 843088409 | 440 | 441 | 441 | 440 | 2109 |
| 485 | 20231215 | 112800 | 842160109 | 441 | 439 | 441 | 439 | 18722 |
| 486 | 20231215 | 112700 | 833921733 | 439 | 439 | 439 | 439 | 22517 |
| 487 | 20231215 | 112600 | 824036770 | 439 | 439 | 440 | 439 | 11808 |
| 488 | 20231215 | 112500 | 818853054 | 439 | 439 | 439 | 439 | 26 |
| 489 | 20231215 | 112400 | 818841640 | 437 | 438 | 438 | 437 | 3485 |
| 490 | 20231215 | 112300 | 817315896 | 438 | 438 | 438 | 438 | 20 |
| 491 | 20231215 | 112200 | 817307136 | 438 | 437 | 438 | 437 | 2326 |
| 492 | 20231215 | 112100 | 816289348 | 437 | 437 | 437 | 437 | 120 |
| 493 | 20231215 | 112000 | 816236908 | 438 | 438 | 438 | 438 | 1331 |
| 494 | 20231215 | 111900 | 815653930 | 438 | 439 | 439 | 438 | 764 |
| 495 | 20231215 | 111800 | 815318734 | 439 | 437 | 439 | 437 | 6541 |
| 496 | 20231215 | 111700 | 812459821 | 437 | 437 | 437 | 436 | 37603 |
| 497 | 20231215 | 111600 | 796030218 | 436 | 436 | 436 | 436 | 2405 |
| 498 | 20231215 | 111500 | 794981638 | 436 | 437 | 437 | 436 | 9892 |
| 499 | 20231215 | 111400 | 790660327 | 439 | 437 | 439 | 437 | 3945 |
| 500 | 20231215 | 111300 | 788936336 | 438 | 437 | 438 | 437 | 2463 |
| 501 | 20231215 | 111200 | 787858626 | 437 | 437 | 437 | 437 | 4204 |
| 502 | 20231215 | 111100 | 786021478 | 437 | 438 | 438 | 437 | 4054 |
| 503 | 20231215 | 111000 | 784249355 | 438 | 438 | 438 | 438 | 486 |
| 504 | 20231215 | 110900 | 784036487 | 438 | 436 | 438 | 436 | 4669 |
| 505 | 20231215 | 110800 | 781994484 | 437 | 436 | 437 | 436 | 3153 |
| 506 | 20231215 | 110700 | 780619773 | 437 | 438 | 438 | 437 | 28 |
| 507 | 20231215 | 110600 | 780607536 | 438 | 437 | 438 | 433 | 20334 |
| 508 | 20231215 | 110500 | 771749857 | 437 | 438 | 438 | 437 | 4040 |
| 509 | 20231215 | 110400 | 769980420 | 437 | 437 | 437 | 437 | 261 |
| 510 | 20231215 | 110300 | 769866363 | 438 | 438 | 438 | 437 | 2010 |
| 511 | 20231215 | 110200 | 768987983 | 436 | 439 | 439 | 436 | 4566 |
| 512 | 20231215 | 110100 | 766991600 | 439 | 438 | 440 | 438 | 4798 |
| 513 | 20231215 | 110000 | 764884832 | 438 | 438 | 439 | 438 | 1297 |
| 514 | 20231215 | 105900 | 764316646 | 439 | 436 | 440 | 436 | 17902 |
| 515 | 20231215 | 105800 | 756511242 | 436 | 437 | 437 | 436 | 6622 |
| 516 | 20231215 | 105700 | 753620152 | 438 | 440 | 441 | 438 | 22625 |
| 517 | 20231215 | 105600 | 743673322 | 441 | 435 | 441 | 435 | 30677 |
| 518 | 20231215 | 105500 | 730250404 | 435 | 434 | 435 | 434 | 15090 |
| 519 | 20231215 | 105400 | 723687565 | 434 | 434 | 434 | 433 | 3016 |
| 520 | 20231215 | 105300 | 722378622 | 432 | 432 | 432 | 432 | 575 |
| 521 | 20231215 | 105200 | 722130222 | 432 | 433 | 433 | 432 | 3000 |
| 522 | 20231215 | 105100 | 720834122 | 434 | 433 | 434 | 432 | 2903 |
| 523 | 20231215 | 105000 | 719577028 | 434 | 434 | 434 | 434 | 302 |
| 524 | 20231215 | 104900 | 719445960 | 433 | 433 | 433 | 432 | 12999 |
| 525 | 20231215 | 104800 | 713817394 | 433 | 432 | 433 | 432 | 3003 |
| 526 | 20231215 | 104700 | 712520097 | 432 | 432 | 432 | 432 | 3241 |
| 527 | 20231215 | 104600 | 711119985 | 432 | 432 | 433 | 432 | 8117 |
| 528 | 20231215 | 104500 | 707613437 | 433 | 433 | 433 | 433 | 2188 |
| 529 | 20231215 | 104400 | 706666033 | 432 | 432 | 432 | 432 | 9791 |
| 530 | 20231215 | 104300 | 702436321 | 432 | 432 | 432 | 432 | 1674 |
| 531 | 20231215 | 104200 | 701713153 | 432 | 428 | 432 | 428 | 41835 |
| 532 | 20231215 | 104100 | 683807769 | 427 | 431 | 431 | 427 | 23350 |
| 533 | 20231215 | 104000 | 673783354 | 430 | 431 | 431 | 430 | 9063 |
| 534 | 20231215 | 103900 | 669879454 | 431 | 431 | 431 | 431 | 1500 |
| 535 | 20231215 | 103800 | 669232954 | 430 | 431 | 431 | 430 | 3389 |
| 536 | 20231215 | 103700 | 667775584 | 431 | 431 | 431 | 431 | 2059 |
| 537 | 20231215 | 103600 | 666888155 | 430 | 430 | 430 | 430 | 1550 |
| 538 | 20231215 | 103500 | 666221655 | 430 | 431 | 431 | 430 | 85 |
| 539 | 20231215 | 103400 | 666185089 | 431 | 430 | 431 | 428 | 4600 |
| 540 | 20231215 | 103300 | 664214991 | 428 | 430 | 430 | 428 | 5814 |
| 541 | 20231215 | 103200 | 661715414 | 430 | 430 | 430 | 430 | 4401 |
| 542 | 20231215 | 103100 | 659822984 | 429 | 430 | 430 | 429 | 5724 |
| 543 | 20231215 | 103000 | 657363207 | 430 | 430 | 430 | 430 | 56 |
| 544 | 20231215 | 102900 | 657339127 | 428 | 429 | 430 | 428 | 29400 |
| 545 | 20231215 | 102800 | 644738385 | 430 | 430 | 431 | 429 | 29120 |
| 546 | 20231215 | 102700 | 632216727 | 430 | 430 | 430 | 430 | 2887 |
| 547 | 20231215 | 102600 | 630975317 | 431 | 431 | 431 | 431 | 4418 |
| 548 | 20231215 | 102500 | 629071159 | 431 | 432 | 432 | 431 | 2 |
| 549 | 20231215 | 102400 | 629070296 | 431 | 431 | 432 | 430 | 1483 |
| 550 | 20231215 | 102300 | 628431688 | 431 | 431 | 433 | 431 | 15929 |
| 551 | 20231215 | 102200 | 621566287 | 432 | 432 | 432 | 432 | 100 |
| 552 | 20231215 | 102100 | 621523087 | 433 | 431 | 433 | 430 | 10154 |
| 553 | 20231215 | 102000 | 617148709 | 431 | 431 | 431 | 431 | 10487 |
| 554 | 20231215 | 101900 | 612628812 | 431 | 431 | 433 | 431 | 2059 |
| 555 | 20231215 | 101800 | 611741377 | 433 | 431 | 433 | 431 | 501 |
| 556 | 20231215 | 101700 | 611525444 | 431 | 431 | 431 | 431 | 11847 |
| 557 | 20231215 | 101600 | 606419387 | 432 | 431 | 432 | 431 | 1258 |
| 558 | 20231215 | 101500 | 605877188 | 432 | 432 | 432 | 431 | 1576 |
| 559 | 20231215 | 101400 | 605197358 | 432 | 434 | 434 | 432 | 2569 |
| 560 | 20231215 | 101300 | 604085494 | 431 | 434 | 434 | 431 | 6217 |
| 561 | 20231215 | 101200 | 601404946 | 434 | 432 | 434 | 431 | 7874 |
| 562 | 20231215 | 101100 | 597999752 | 431 | 432 | 432 | 431 | 15614 |
| 563 | 20231215 | 101000 | 591268823 | 432 | 434 | 434 | 431 | 4639 |
| 564 | 20231215 | 100900 | 589264494 | 431 | 432 | 432 | 431 | 12800 |
| 565 | 20231215 | 100800 | 583747563 | 434 | 434 | 434 | 432 | 4161 |
| 566 | 20231215 | 100700 | 581949997 | 430 | 433 | 434 | 430 | 64093 |
| 567 | 20231215 | 100600 | 554323139 | 433 | 434 | 435 | 433 | 12640 |
| 568 | 20231215 | 100500 | 548840467 | 435 | 437 | 437 | 435 | 433 |
| 569 | 20231215 | 100400 | 548652100 | 437 | 435 | 438 | 433 | 7103 |
| 570 | 20231215 | 100300 | 545574782 | 438 | 435 | 438 | 433 | 5086 |
| 571 | 20231215 | 100200 | 543362337 | 438 | 435 | 438 | 434 | 21003 |
| 572 | 20231215 | 100100 | 534245377 | 434 | 435 | 438 | 434 | 14102 |
| 573 | 20231215 | 100000 | 528114001 | 435 | 437 | 437 | 435 | 28570 |
| 574 | 20231215 | 095900 | 515657544 | 437 | 438 | 439 | 437 | 1905 |
| 575 | 20231215 | 095800 | 514823364 | 439 | 437 | 439 | 436 | 6489 |
| 576 | 20231215 | 095700 | 511992744 | 439 | 436 | 439 | 436 | 810 |
| 577 | 20231215 | 095600 | 511639578 | 439 | 436 | 439 | 434 | 7806 |
| 578 | 20231215 | 095500 | 508238163 | 436 | 436 | 436 | 436 | 501 |
| 579 | 20231215 | 095400 | 508019727 | 439 | 437 | 439 | 435 | 30268 |
| 580 | 20231215 | 095300 | 494843706 | 439 | 439 | 439 | 437 | 1428 |
| 581 | 20231215 | 095200 | 494217618 | 439 | 437 | 439 | 436 | 10013 |
| 582 | 20231215 | 095100 | 489851436 | 437 | 438 | 438 | 437 | 10610 |
| 583 | 20231215 | 095000 | 485212796 | 438 | 439 | 440 | 438 | 5881 |
| 584 | 20231215 | 094900 | 482632037 | 439 | 439 | 439 | 439 | 332 |
| 585 | 20231215 | 094800 | 482486289 | 440 | 439 | 440 | 438 | 305 |
| 586 | 20231215 | 094700 | 482352645 | 440 | 436 | 440 | 436 | 7813 |
| 587 | 20231215 | 094600 | 478939163 | 436 | 437 | 437 | 436 | 13991 |
| 588 | 20231215 | 094500 | 472838955 | 437 | 438 | 440 | 436 | 15926 |
| 589 | 20231215 | 094400 | 465876563 | 438 | 440 | 440 | 438 | 5734 |
| 590 | 20231215 | 094300 | 463364691 | 440 | 439 | 440 | 439 | 99 |
| 591 | 20231215 | 094200 | 463321184 | 438 | 439 | 439 | 438 | 6379 |
| 592 | 20231215 | 094100 | 460524848 | 439 | 440 | 440 | 439 | 1356 |
| 593 | 20231215 | 094000 | 459928217 | 440 | 440 | 441 | 439 | 6020 |
| 594 | 20231215 | 093900 | 457277981 | 440 | 440 | 440 | 439 | 1229 |
| 595 | 20231215 | 093800 | 456737279 | 440 | 442 | 443 | 440 | 7834 |
| 596 | 20231215 | 093700 | 453274138 | 442 | 439 | 443 | 439 | 25384 |
| 597 | 20231215 | 093600 | 442061457 | 439 | 439 | 439 | 438 | 2341 |
| 598 | 20231215 | 093500 | 441035953 | 439 | 442 | 442 | 439 | 896 |
| 599 | 20231215 | 093400 | 440642213 | 442 | 438 | 442 | 438 | 10966 |
| 600 | 20231215 | 093300 | 435809492 | 438 | 439 | 440 | 437 | 19113 |
| 601 | 20231215 | 093200 | 427438344 | 440 | 438 | 440 | 438 | 3368 |
| 602 | 20231215 | 093100 | 425961138 | 440 | 440 | 441 | 439 | 5960 |
| 603 | 20231215 | 093000 | 423338170 | 441 | 437 | 442 | 437 | 8344 |
| 604 | 20231215 | 092900 | 419662773 | 442 | 443 | 443 | 437 | 48410 |
| 605 | 20231215 | 092800 | 398356653 | 443 | 443 | 444 | 442 | 37660 |
| 606 | 20231215 | 092700 | 381663275 | 442 | 441 | 443 | 441 | 8104 |
| 607 | 20231215 | 092600 | 378088846 | 441 | 442 | 445 | 440 | 23016 |
| 608 | 20231215 | 092500 | 367891846 | 442 | 437 | 442 | 437 | 40017 |
| 609 | 20231215 | 092400 | 350353819 | 437 | 432 | 440 | 432 | 28612 |
| 610 | 20231215 | 092300 | 337857975 | 431 | 435 | 435 | 430 | 20165 |
| 611 | 20231215 | 092200 | 329135199 | 435 | 433 | 435 | 432 | 25900 |
| 612 | 20231215 | 092100 | 317884003 | 432 | 430 | 432 | 430 | 8116 |
| 613 | 20231215 | 092000 | 314388243 | 430 | 431 | 432 | 430 | 24199 |
| 614 | 20231215 | 091900 | 303977559 | 430 | 432 | 432 | 430 | 22996 |
| 615 | 20231215 | 091800 | 294073873 | 432 | 429 | 432 | 429 | 10911 |
| 616 | 20231215 | 091700 | 289378520 | 426 | 425 | 428 | 424 | 12302 |
| 617 | 20231215 | 091600 | 284133210 | 428 | 428 | 429 | 425 | 27961 |
| 618 | 20231215 | 091500 | 272208117 | 430 | 433 | 433 | 429 | 77849 |
| 619 | 20231215 | 091400 | 238693198 | 432 | 433 | 434 | 432 | 2802 |
| 620 | 20231215 | 091300 | 237480629 | 433 | 434 | 434 | 433 | 6929 |
| 621 | 20231215 | 091200 | 234476200 | 435 | 434 | 435 | 433 | 13603 |
| 622 | 20231215 | 091100 | 228577476 | 434 | 432 | 434 | 432 | 17466 |
| 623 | 20231215 | 091000 | 221008887 | 432 | 434 | 434 | 431 | 47464 |
| 624 | 20231215 | 090900 | 200527569 | 434 | 435 | 435 | 433 | 11087 |
| 625 | 20231215 | 090800 | 195723696 | 434 | 439 | 439 | 434 | 18716 |
| 626 | 20231215 | 090700 | 187572752 | 439 | 436 | 439 | 433 | 7229 |
| 627 | 20231215 | 090600 | 184419723 | 436 | 440 | 440 | 433 | 17332 |
| 628 | 20231215 | 090500 | 176863345 | 436 | 441 | 441 | 436 | 16020 |
| 629 | 20231215 | 090400 | 169829426 | 438 | 434 | 445 | 433 | 23942 |
| 630 | 20231215 | 090300 | 159327594 | 435 | 437 | 438 | 433 | 62960 |
| 631 | 20231215 | 090200 | 131939049 | 440 | 447 | 447 | 436 | 50738 |
| 632 | 20231215 | 090100 | 109622597 | 448 | 450 | 451 | 442 | 98220 |
| 633 | 20231215 | 090000 | 65595768 | 449 | 441 | 450 | 438 | 147408 |