30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 190600 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 7652 |
| 3 | 20231215 | 190500 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 4 | 20231215 | 190400 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 5 | 20231215 | 190300 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 6 | 20231215 | 190200 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 7 | 20231215 | 190100 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 8 | 20231215 | 190000 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 9 | 20231215 | 185900 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 10 | 20231215 | 185800 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 11 | 20231215 | 185700 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 12 | 20231215 | 185600 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 13 | 20231215 | 185500 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 14 | 20231215 | 185400 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 15 | 20231215 | 185300 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 16 | 20231215 | 185200 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 17 | 20231215 | 185100 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 18 | 20231215 | 185000 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 19 | 20231215 | 184900 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 20 | 20231215 | 184800 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 21 | 20231215 | 184700 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 22 | 20231215 | 184600 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 23 | 20231215 | 184500 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 24 | 20231215 | 184400 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 25 | 20231215 | 184300 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 26 | 20231215 | 184200 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 27 | 20231215 | 184100 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 28 | 20231215 | 184000 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 29 | 20231215 | 183900 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 30 | 20231215 | 183800 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 31 | 20231215 | 183700 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 32 | 20231215 | 183600 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 7652 |
| 33 | 20231215 | 183500 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 34 | 20231215 | 183400 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 35 | 20231215 | 183300 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 36 | 20231215 | 183200 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 37 | 20231215 | 183100 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 38 | 20231215 | 183000 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 39 | 20231215 | 182900 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 40 | 20231215 | 182800 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 41 | 20231215 | 182700 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 42 | 20231215 | 182600 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 43 | 20231215 | 182500 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 44 | 20231215 | 182400 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 45 | 20231215 | 182300 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 46 | 20231215 | 182200 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 47 | 20231215 | 182100 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 48 | 20231215 | 182000 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 49 | 20231215 | 181900 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 50 | 20231215 | 181800 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 51 | 20231215 | 181700 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 52 | 20231215 | 181600 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 53 | 20231215 | 181500 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 54 | 20231215 | 181400 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 55 | 20231215 | 181300 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 56 | 20231215 | 181200 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 57 | 20231215 | 181100 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 58 | 20231215 | 181000 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 59 | 20231215 | 180900 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 60 | 20231215 | 180800 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 61 | 20231215 | 180700 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 62 | 20231215 | 180600 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 7652 |
| 63 | 20231215 | 180500 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 64 | 20231215 | 180400 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 65 | 20231215 | 180300 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 66 | 20231215 | 180200 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 67 | 20231215 | 180100 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 68 | 20231215 | 180000 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 69 | 20231215 | 175900 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 70 | 20231215 | 175800 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 71 | 20231215 | 175700 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 72 | 20231215 | 175600 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 73 | 20231215 | 175500 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 74 | 20231215 | 175400 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 75 | 20231215 | 175300 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 76 | 20231215 | 175200 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 77 | 20231215 | 175100 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 78 | 20231215 | 175000 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 79 | 20231215 | 174900 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 80 | 20231215 | 174800 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 81 | 20231215 | 174700 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 82 | 20231215 | 174600 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 83 | 20231215 | 174500 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 84 | 20231215 | 174400 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 85 | 20231215 | 174300 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 86 | 20231215 | 174200 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 87 | 20231215 | 174100 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 88 | 20231215 | 174000 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 89 | 20231215 | 173900 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 90 | 20231215 | 173800 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 91 | 20231215 | 173700 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 92 | 20231215 | 173600 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 7652 |
| 93 | 20231215 | 173500 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 94 | 20231215 | 173400 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 95 | 20231215 | 173300 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 96 | 20231215 | 173200 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 97 | 20231215 | 173100 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 98 | 20231215 | 173000 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 99 | 20231215 | 172900 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 100 | 20231215 | 172800 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 101 | 20231215 | 172700 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 102 | 20231215 | 172600 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 103 | 20231215 | 172500 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 104 | 20231215 | 172400 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 105 | 20231215 | 172300 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 106 | 20231215 | 172200 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 107 | 20231215 | 172100 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 108 | 20231215 | 172000 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 109 | 20231215 | 171900 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 110 | 20231215 | 171800 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 111 | 20231215 | 171700 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 112 | 20231215 | 171600 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 113 | 20231215 | 171500 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 114 | 20231215 | 171400 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 115 | 20231215 | 171300 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 116 | 20231215 | 171200 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 117 | 20231215 | 171100 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 118 | 20231215 | 171000 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 119 | 20231215 | 170900 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 120 | 20231215 | 170800 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 121 | 20231215 | 170700 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 122 | 20231215 | 170600 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 7652 |
| 123 | 20231215 | 170500 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 124 | 20231215 | 170400 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 125 | 20231215 | 170300 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 126 | 20231215 | 170200 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 127 | 20231215 | 170100 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 128 | 20231215 | 170000 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 129 | 20231215 | 165900 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 130 | 20231215 | 165800 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 131 | 20231215 | 165700 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 132 | 20231215 | 165600 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 133 | 20231215 | 165500 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 134 | 20231215 | 165400 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 135 | 20231215 | 165300 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 136 | 20231215 | 165200 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 137 | 20231215 | 165100 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 138 | 20231215 | 165000 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 139 | 20231215 | 164900 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 140 | 20231215 | 164800 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 141 | 20231215 | 164700 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 142 | 20231215 | 164600 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 143 | 20231215 | 164500 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 144 | 20231215 | 164400 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 145 | 20231215 | 164300 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 146 | 20231215 | 164200 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 147 | 20231215 | 164100 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 148 | 20231215 | 164000 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 149 | 20231215 | 163900 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 150 | 20231215 | 163800 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 151 | 20231215 | 163700 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 152 | 20231215 | 163600 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 7652 |
| 153 | 20231215 | 163500 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 154 | 20231215 | 163400 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 155 | 20231215 | 163300 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 156 | 20231215 | 163200 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 157 | 20231215 | 163100 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 158 | 20231215 | 163000 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 159 | 20231215 | 162900 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 160 | 20231215 | 162800 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 161 | 20231215 | 162700 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 162 | 20231215 | 162600 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 163 | 20231215 | 162500 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 164 | 20231215 | 162400 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 165 | 20231215 | 162300 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 166 | 20231215 | 162200 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 167 | 20231215 | 162100 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 168 | 20231215 | 162000 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 169 | 20231215 | 161900 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 170 | 20231215 | 161800 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 171 | 20231215 | 161700 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 172 | 20231215 | 161600 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 173 | 20231215 | 161500 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 174 | 20231215 | 161400 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 175 | 20231215 | 161300 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 176 | 20231215 | 161200 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 177 | 20231215 | 161100 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 178 | 20231215 | 161000 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 179 | 20231215 | 160900 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 180 | 20231215 | 160800 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 181 | 20231215 | 160700 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 182 | 20231215 | 160600 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 7652 |
| 183 | 20231215 | 160500 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 184 | 20231215 | 160400 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 185 | 20231215 | 160300 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 186 | 20231215 | 160200 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 187 | 20231215 | 160100 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 188 | 20231215 | 160000 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 189 | 20231215 | 155900 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 190 | 20231215 | 155800 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 191 | 20231215 | 155700 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 192 | 20231215 | 155600 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 193 | 20231215 | 155500 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 194 | 20231215 | 155400 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 195 | 20231215 | 155300 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 196 | 20231215 | 155200 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 197 | 20231215 | 155100 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 198 | 20231215 | 155000 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 199 | 20231215 | 154900 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 200 | 20231215 | 154800 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 201 | 20231215 | 154700 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 202 | 20231215 | 154600 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 203 | 20231215 | 154500 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 204 | 20231215 | 154400 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 205 | 20231215 | 154300 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 206 | 20231215 | 154200 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 207 | 20231215 | 154100 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 208 | 20231215 | 154000 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 209 | 20231215 | 153900 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 210 | 20231215 | 153800 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 211 | 20231215 | 153700 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 212 | 20231215 | 153600 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 7652 |
| 213 | 20231215 | 153500 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 214 | 20231215 | 153400 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 215 | 20231215 | 153300 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 216 | 20231215 | 153200 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 217 | 20231215 | 153100 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 0 |
| 218 | 20231215 | 153000 | 1451601161 | 1428 | 1428 | 1428 | 1428 | 7652 |
| 219 | 20231215 | 152900 | 1440674105 | 1424 | 1424 | 1424 | 1424 | 0 |
| 220 | 20231215 | 152800 | 1440674105 | 1424 | 1424 | 1424 | 1424 | 0 |
| 221 | 20231215 | 152700 | 1440674105 | 1424 | 1424 | 1424 | 1424 | 0 |
| 222 | 20231215 | 152600 | 1440674105 | 1424 | 1424 | 1424 | 1424 | 0 |
| 223 | 20231215 | 152500 | 1440674105 | 1424 | 1424 | 1424 | 1424 | 0 |
| 224 | 20231215 | 152400 | 1440674105 | 1424 | 1424 | 1424 | 1424 | 0 |
| 225 | 20231215 | 152300 | 1440674105 | 1424 | 1424 | 1424 | 1424 | 0 |
| 226 | 20231215 | 152200 | 1440674105 | 1424 | 1424 | 1424 | 1424 | 0 |
| 227 | 20231215 | 152100 | 1440674105 | 1424 | 1424 | 1424 | 1424 | 0 |
| 228 | 20231215 | 152000 | 1440674105 | 1424 | 1424 | 1424 | 1424 | 0 |
| 229 | 20231215 | 151900 | 1440674105 | 1424 | 1424 | 1424 | 1424 | 645 |
| 230 | 20231215 | 151800 | 1439755625 | 1424 | 1425 | 1426 | 1424 | 1211 |
| 231 | 20231215 | 151700 | 1438029160 | 1423 | 1425 | 1425 | 1423 | 712 |
| 232 | 20231215 | 151600 | 1437015502 | 1426 | 1425 | 1426 | 1424 | 1884 |
| 233 | 20231215 | 151500 | 1434330940 | 1422 | 1423 | 1426 | 1422 | 3320 |
| 234 | 20231215 | 151400 | 1429604702 | 1423 | 1424 | 1424 | 1423 | 986 |
| 235 | 20231215 | 151300 | 1428201011 | 1424 | 1423 | 1424 | 1423 | 1003 |
| 236 | 20231215 | 151200 | 1426772742 | 1423 | 1422 | 1423 | 1422 | 657 |
| 237 | 20231215 | 151100 | 1425838164 | 1422 | 1422 | 1422 | 1421 | 1718 |
| 238 | 20231215 | 151000 | 1423396581 | 1422 | 1424 | 1424 | 1422 | 3197 |
| 239 | 20231215 | 150900 | 1418848159 | 1425 | 1425 | 1425 | 1425 | 3433 |
| 240 | 20231215 | 150800 | 1413956134 | 1426 | 1427 | 1427 | 1426 | 1091 |
| 241 | 20231215 | 150700 | 1412400066 | 1427 | 1429 | 1429 | 1427 | 1148 |
| 242 | 20231215 | 150600 | 1410761076 | 1429 | 1429 | 1429 | 1429 | 3111 |
| 243 | 20231215 | 150500 | 1406315457 | 1426 | 1426 | 1426 | 1426 | 0 |
| 244 | 20231215 | 150400 | 1406315457 | 1426 | 1427 | 1427 | 1426 | 2752 |
| 245 | 20231215 | 150300 | 1402389834 | 1427 | 1427 | 1427 | 1427 | 3 |
| 246 | 20231215 | 150200 | 1402385553 | 1427 | 1427 | 1427 | 1427 | 310 |
| 247 | 20231215 | 150100 | 1401943183 | 1427 | 1427 | 1427 | 1427 | 769 |
| 248 | 20231215 | 150000 | 1400845820 | 1427 | 1427 | 1427 | 1427 | 100 |
| 249 | 20231215 | 145900 | 1400703120 | 1427 | 1427 | 1427 | 1426 | 391 |
| 250 | 20231215 | 145800 | 1400145525 | 1427 | 1427 | 1427 | 1427 | 23 |
| 251 | 20231215 | 145700 | 1400112704 | 1427 | 1428 | 1428 | 1427 | 1615 |
| 252 | 20231215 | 145600 | 1397808049 | 1428 | 1429 | 1429 | 1428 | 907 |
| 253 | 20231215 | 145500 | 1396512746 | 1430 | 1433 | 1433 | 1430 | 1054 |
| 254 | 20231215 | 145400 | 1395005511 | 1429 | 1429 | 1429 | 1429 | 0 |
| 255 | 20231215 | 145300 | 1395005511 | 1429 | 1429 | 1429 | 1429 | 0 |
| 256 | 20231215 | 145200 | 1395005511 | 1429 | 1428 | 1429 | 1428 | 602 |
| 257 | 20231215 | 145100 | 1394145805 | 1427 | 1426 | 1427 | 1426 | 3391 |
| 258 | 20231215 | 145000 | 1389309634 | 1422 | 1423 | 1426 | 1422 | 1082 |
| 259 | 20231215 | 144900 | 1387767899 | 1422 | 1423 | 1423 | 1422 | 500 |
| 260 | 20231215 | 144800 | 1387056849 | 1424 | 1422 | 1424 | 1422 | 4397 |
| 261 | 20231215 | 144700 | 1380800803 | 1422 | 1425 | 1425 | 1422 | 772 |
| 262 | 20231215 | 144600 | 1379700815 | 1425 | 1426 | 1426 | 1425 | 40 |
| 263 | 20231215 | 144500 | 1379643805 | 1428 | 1428 | 1428 | 1428 | 1 |
| 264 | 20231215 | 144400 | 1379642377 | 1428 | 1420 | 1429 | 1420 | 1104 |
| 265 | 20231215 | 144300 | 1378069628 | 1416 | 1416 | 1420 | 1416 | 3117 |
| 266 | 20231215 | 144200 | 1373655790 | 1416 | 1420 | 1421 | 1416 | 7850 |
| 267 | 20231215 | 144100 | 1362527504 | 1420 | 1420 | 1423 | 1420 | 6299 |
| 268 | 20231215 | 144000 | 1353581466 | 1420 | 1422 | 1424 | 1420 | 30928 |
| 269 | 20231215 | 143900 | 1309620678 | 1420 | 1421 | 1421 | 1420 | 8472 |
| 270 | 20231215 | 143800 | 1297590208 | 1420 | 1452 | 1452 | 1420 | 14490 |
| 271 | 20231215 | 143700 | 1276898112 | 1439 | 1431 | 1451 | 1431 | 2410 |
| 272 | 20231215 | 143600 | 1273418550 | 1429 | 1422 | 1429 | 1421 | 9532 |
| 273 | 20231215 | 143500 | 1259860341 | 1423 | 1440 | 1440 | 1423 | 7731 |
| 274 | 20231215 | 143400 | 1248762829 | 1440 | 1443 | 1443 | 1440 | 10441 |
| 275 | 20231215 | 143300 | 1233717222 | 1443 | 1444 | 1444 | 1443 | 2000 |
| 276 | 20231215 | 143200 | 1230830822 | 1443 | 1444 | 1444 | 1443 | 6910 |
| 277 | 20231215 | 143100 | 1220854340 | 1443 | 1442 | 1443 | 1442 | 752 |
| 278 | 20231215 | 143000 | 1219769456 | 1443 | 1445 | 1445 | 1443 | 1548 |
| 279 | 20231215 | 142900 | 1217534041 | 1445 | 1453 | 1453 | 1445 | 11896 |
| 280 | 20231215 | 142800 | 1200334748 | 1453 | 1447 | 1454 | 1446 | 2642 |
| 281 | 20231215 | 142700 | 1196510639 | 1447 | 1456 | 1456 | 1447 | 8338 |
| 282 | 20231215 | 142600 | 1184430427 | 1458 | 1450 | 1458 | 1444 | 13333 |
| 283 | 20231215 | 142500 | 1165131604 | 1452 | 1475 | 1475 | 1449 | 68495 |
| 284 | 20231215 | 142400 | 1064983823 | 1476 | 1479 | 1479 | 1476 | 11061 |
| 285 | 20231215 | 142300 | 1048643038 | 1477 | 1477 | 1477 | 1477 | 0 |
| 286 | 20231215 | 142200 | 1048643038 | 1477 | 1477 | 1477 | 1477 | 335 |
| 287 | 20231215 | 142100 | 1048148243 | 1477 | 1477 | 1477 | 1477 | 96 |
| 288 | 20231215 | 142000 | 1048006451 | 1477 | 1477 | 1477 | 1474 | 13 |
| 289 | 20231215 | 141900 | 1047987280 | 1474 | 1474 | 1474 | 1474 | 0 |
| 290 | 20231215 | 141800 | 1047987280 | 1474 | 1475 | 1475 | 1474 | 710 |
| 291 | 20231215 | 141700 | 1046940733 | 1474 | 1474 | 1474 | 1474 | 0 |
| 292 | 20231215 | 141600 | 1046940733 | 1474 | 1474 | 1474 | 1474 | 687 |
| 293 | 20231215 | 141500 | 1045928095 | 1474 | 1474 | 1474 | 1474 | 0 |
| 294 | 20231215 | 141400 | 1045928095 | 1474 | 1473 | 1474 | 1473 | 587 |
| 295 | 20231215 | 141300 | 1045062874 | 1473 | 1473 | 1473 | 1473 | 205 |
| 296 | 20231215 | 141200 | 1044760909 | 1474 | 1474 | 1474 | 1474 | 144 |
| 297 | 20231215 | 141100 | 1044548653 | 1475 | 1475 | 1475 | 1475 | 8 |
| 298 | 20231215 | 141000 | 1044536853 | 1477 | 1473 | 1485 | 1473 | 817 |
| 299 | 20231215 | 140900 | 1043331028 | 1472 | 1473 | 1473 | 1472 | 1337 |
| 300 | 20231215 | 140800 | 1041362954 | 1473 | 1473 | 1473 | 1473 | 76 |
| 301 | 20231215 | 140700 | 1041251006 | 1473 | 1473 | 1473 | 1473 | 90 |
| 302 | 20231215 | 140600 | 1041118436 | 1472 | 1472 | 1472 | 1472 | 546 |
| 303 | 20231215 | 140500 | 1040314724 | 1474 | 1474 | 1474 | 1474 | 0 |
| 304 | 20231215 | 140400 | 1040314724 | 1474 | 1474 | 1474 | 1474 | 0 |
| 305 | 20231215 | 140300 | 1040314724 | 1474 | 1474 | 1474 | 1474 | 34 |
| 306 | 20231215 | 140200 | 1040264608 | 1474 | 1474 | 1474 | 1474 | 3000 |
| 307 | 20231215 | 140100 | 1035842608 | 1472 | 1472 | 1472 | 1472 | 41 |
| 308 | 20231215 | 140000 | 1035782256 | 1472 | 1472 | 1472 | 1472 | 0 |
| 309 | 20231215 | 135900 | 1035782256 | 1472 | 1474 | 1474 | 1472 | 3044 |
| 310 | 20231215 | 135800 | 1031299549 | 1475 | 1475 | 1475 | 1475 | 382 |
| 311 | 20231215 | 135700 | 1030736099 | 1475 | 1475 | 1475 | 1475 | 154 |
| 312 | 20231215 | 135600 | 1030508949 | 1475 | 1475 | 1475 | 1475 | 0 |
| 313 | 20231215 | 135500 | 1030508949 | 1475 | 1475 | 1475 | 1475 | 0 |
| 314 | 20231215 | 135400 | 1030508949 | 1475 | 1475 | 1475 | 1475 | 0 |
| 315 | 20231215 | 135300 | 1030508949 | 1475 | 1475 | 1475 | 1475 | 0 |
| 316 | 20231215 | 135200 | 1030508949 | 1475 | 1476 | 1476 | 1475 | 44 |
| 317 | 20231215 | 135100 | 1030444021 | 1476 | 1476 | 1476 | 1476 | 0 |
| 318 | 20231215 | 135000 | 1030444021 | 1476 | 1476 | 1476 | 1476 | 0 |
| 319 | 20231215 | 134900 | 1030444021 | 1476 | 1476 | 1476 | 1476 | 20 |
| 320 | 20231215 | 134800 | 1030414501 | 1479 | 1483 | 1483 | 1479 | 11009 |
| 321 | 20231215 | 134700 | 1014108813 | 1483 | 1483 | 1483 | 1483 | 0 |
| 322 | 20231215 | 134600 | 1014108813 | 1483 | 1483 | 1483 | 1483 | 100 |
| 323 | 20231215 | 134500 | 1013960513 | 1485 | 1484 | 1485 | 1484 | 525 |
| 324 | 20231215 | 134400 | 1013181403 | 1484 | 1484 | 1484 | 1484 | 500 |
| 325 | 20231215 | 134300 | 1012439403 | 1484 | 1484 | 1484 | 1484 | 733 |
| 326 | 20231215 | 134200 | 1011351631 | 1484 | 1484 | 1484 | 1484 | 0 |
| 327 | 20231215 | 134100 | 1011351631 | 1484 | 1485 | 1485 | 1484 | 928 |
| 328 | 20231215 | 134000 | 1009973579 | 1486 | 1486 | 1487 | 1486 | 268 |
| 329 | 20231215 | 133900 | 1009575301 | 1487 | 1490 | 1490 | 1487 | 364 |
| 330 | 20231215 | 133800 | 1009033585 | 1490 | 1491 | 1491 | 1490 | 13 |
| 331 | 20231215 | 133700 | 1009014214 | 1492 | 1492 | 1492 | 1492 | 0 |
| 332 | 20231215 | 133600 | 1009014214 | 1492 | 1494 | 1494 | 1492 | 301 |
| 333 | 20231215 | 133500 | 1008565120 | 1494 | 1492 | 1494 | 1492 | 7340 |
| 334 | 20231215 | 133400 | 997599280 | 1491 | 1491 | 1491 | 1491 | 3051 |
| 335 | 20231215 | 133300 | 993050239 | 1491 | 1491 | 1491 | 1491 | 457 |
| 336 | 20231215 | 133200 | 992368852 | 1491 | 1491 | 1491 | 1491 | 30 |
| 337 | 20231215 | 133100 | 992324122 | 1491 | 1491 | 1491 | 1491 | 2 |
| 338 | 20231215 | 133000 | 992321140 | 1491 | 1491 | 1491 | 1491 | 0 |
| 339 | 20231215 | 132900 | 992321140 | 1491 | 1491 | 1491 | 1491 | 61 |
| 340 | 20231215 | 132800 | 992230189 | 1491 | 1491 | 1491 | 1491 | 2 |
| 341 | 20231215 | 132700 | 992227207 | 1490 | 1490 | 1490 | 1490 | 11 |
| 342 | 20231215 | 132600 | 992210817 | 1490 | 1490 | 1490 | 1490 | 203 |
| 343 | 20231215 | 132500 | 991908347 | 1490 | 1490 | 1490 | 1490 | 3 |
| 344 | 20231215 | 132400 | 991903877 | 1491 | 1491 | 1491 | 1491 | 986 |
| 345 | 20231215 | 132300 | 990433751 | 1492 | 1494 | 1495 | 1492 | 6472 |
| 346 | 20231215 | 132200 | 980765458 | 1494 | 1494 | 1494 | 1494 | 0 |
| 347 | 20231215 | 132100 | 980765458 | 1494 | 1494 | 1494 | 1494 | 0 |
| 348 | 20231215 | 132000 | 980765458 | 1494 | 1494 | 1494 | 1494 | 9 |
| 349 | 20231215 | 131900 | 980752012 | 1494 | 1494 | 1494 | 1494 | 300 |
| 350 | 20231215 | 131800 | 980303812 | 1493 | 1495 | 1495 | 1493 | 6237 |
| 351 | 20231215 | 131700 | 970986017 | 1495 | 1495 | 1495 | 1495 | 5024 |
| 352 | 20231215 | 131600 | 963475137 | 1495 | 1495 | 1495 | 1495 | 7019 |
| 353 | 20231215 | 131500 | 952981732 | 1495 | 1489 | 1495 | 1489 | 9870 |
| 354 | 20231215 | 131400 | 938228429 | 1490 | 1491 | 1491 | 1490 | 911 |
| 355 | 20231215 | 131300 | 936870588 | 1495 | 1495 | 1495 | 1495 | 15 |
| 356 | 20231215 | 131200 | 936848163 | 1495 | 1493 | 1495 | 1493 | 487 |
| 357 | 20231215 | 131100 | 936120493 | 1490 | 1485 | 1490 | 1485 | 989 |
| 358 | 20231215 | 131000 | 934648261 | 1485 | 1483 | 1485 | 1483 | 1751 |
| 359 | 20231215 | 130900 | 932048678 | 1482 | 1482 | 1482 | 1482 | 429 |
| 360 | 20231215 | 130800 | 931412900 | 1482 | 1482 | 1482 | 1482 | 214 |
| 361 | 20231215 | 130700 | 931095752 | 1482 | 1482 | 1482 | 1482 | 100 |
| 362 | 20231215 | 130600 | 930947552 | 1483 | 1483 | 1483 | 1483 | 336 |
| 363 | 20231215 | 130500 | 930449264 | 1483 | 1483 | 1483 | 1483 | 11 |
| 364 | 20231215 | 130400 | 930432951 | 1483 | 1483 | 1483 | 1483 | 0 |
| 365 | 20231215 | 130300 | 930432951 | 1483 | 1483 | 1483 | 1483 | 200 |
| 366 | 20231215 | 130200 | 930136351 | 1483 | 1484 | 1484 | 1483 | 585 |
| 367 | 20231215 | 130100 | 929268727 | 1484 | 1484 | 1484 | 1484 | 0 |
| 368 | 20231215 | 130000 | 929268727 | 1484 | 1484 | 1484 | 1484 | 0 |
| 369 | 20231215 | 125900 | 929268727 | 1484 | 1484 | 1484 | 1484 | 0 |
| 370 | 20231215 | 125800 | 929268727 | 1484 | 1484 | 1484 | 1484 | 3 |
| 371 | 20231215 | 125700 | 929264275 | 1484 | 1484 | 1484 | 1484 | 4 |
| 372 | 20231215 | 125600 | 929258339 | 1484 | 1484 | 1484 | 1484 | 0 |
| 373 | 20231215 | 125500 | 929258339 | 1484 | 1484 | 1484 | 1484 | 0 |
| 374 | 20231215 | 125400 | 929258339 | 1484 | 1484 | 1484 | 1484 | 0 |
| 375 | 20231215 | 125300 | 929258339 | 1484 | 1484 | 1484 | 1484 | 0 |
| 376 | 20231215 | 125200 | 929258339 | 1484 | 1481 | 1484 | 1480 | 621 |
| 377 | 20231215 | 125100 | 928338038 | 1481 | 1481 | 1481 | 1481 | 0 |
| 378 | 20231215 | 125000 | 928338038 | 1481 | 1481 | 1481 | 1481 | 0 |
| 379 | 20231215 | 124900 | 928338038 | 1481 | 1481 | 1481 | 1481 | 0 |
| 380 | 20231215 | 124800 | 928338038 | 1481 | 1480 | 1481 | 1480 | 366 |
| 381 | 20231215 | 124700 | 927796003 | 1479 | 1475 | 1479 | 1475 | 3482 |
| 382 | 20231215 | 124600 | 922650109 | 1474 | 1474 | 1474 | 1474 | 0 |
| 383 | 20231215 | 124500 | 922650109 | 1474 | 1474 | 1474 | 1474 | 4765 |
| 384 | 20231215 | 124400 | 915626499 | 1475 | 1476 | 1476 | 1475 | 453 |
| 385 | 20231215 | 124300 | 914958254 | 1476 | 1476 | 1476 | 1476 | 100 |
| 386 | 20231215 | 124200 | 914810654 | 1478 | 1478 | 1478 | 1478 | 0 |
| 387 | 20231215 | 124100 | 914810654 | 1478 | 1478 | 1478 | 1478 | 0 |
| 388 | 20231215 | 124000 | 914810654 | 1478 | 1478 | 1478 | 1478 | 554 |
| 389 | 20231215 | 123900 | 913991842 | 1478 | 1479 | 1479 | 1478 | 778 |
| 390 | 20231215 | 123800 | 912841856 | 1479 | 1479 | 1479 | 1479 | 0 |
| 391 | 20231215 | 123700 | 912841856 | 1479 | 1480 | 1480 | 1479 | 1314 |
| 392 | 20231215 | 123600 | 910897950 | 1480 | 1480 | 1480 | 1480 | 62 |
| 393 | 20231215 | 123500 | 910806190 | 1480 | 1480 | 1480 | 1480 | 169 |
| 394 | 20231215 | 123400 | 910556070 | 1479 | 1479 | 1479 | 1479 | 0 |
| 395 | 20231215 | 123300 | 910556070 | 1479 | 1479 | 1479 | 1479 | 0 |
| 396 | 20231215 | 123200 | 910556070 | 1479 | 1479 | 1479 | 1479 | 0 |
| 397 | 20231215 | 123100 | 910556070 | 1479 | 1479 | 1479 | 1479 | 0 |
| 398 | 20231215 | 123000 | 910556070 | 1479 | 1479 | 1479 | 1479 | 0 |
| 399 | 20231215 | 122900 | 910556070 | 1479 | 1479 | 1479 | 1479 | 230 |
| 400 | 20231215 | 122800 | 910215900 | 1479 | 1479 | 1479 | 1479 | 0 |
| 401 | 20231215 | 122700 | 910215900 | 1479 | 1476 | 1479 | 1476 | 6741 |
| 402 | 20231215 | 122600 | 900253438 | 1477 | 1477 | 1477 | 1477 | 50 |
| 403 | 20231215 | 122500 | 900179588 | 1478 | 1478 | 1478 | 1478 | 22 |
| 404 | 20231215 | 122400 | 900147072 | 1478 | 1478 | 1478 | 1478 | 0 |
| 405 | 20231215 | 122300 | 900147072 | 1478 | 1478 | 1478 | 1478 | 13 |
| 406 | 20231215 | 122200 | 900127858 | 1478 | 1478 | 1478 | 1478 | 208 |
| 407 | 20231215 | 122100 | 899820434 | 1480 | 1478 | 1480 | 1478 | 146 |
| 408 | 20231215 | 122000 | 899604636 | 1478 | 1486 | 1486 | 1478 | 5040 |
| 409 | 20231215 | 121900 | 892147841 | 1486 | 1486 | 1486 | 1486 | 80 |
| 410 | 20231215 | 121800 | 892028961 | 1486 | 1486 | 1486 | 1486 | 8 |
| 411 | 20231215 | 121700 | 892017073 | 1485 | 1484 | 1485 | 1484 | 643 |
| 412 | 20231215 | 121600 | 891062598 | 1484 | 1484 | 1484 | 1484 | 0 |
| 413 | 20231215 | 121500 | 891062598 | 1484 | 1484 | 1484 | 1484 | 1 |
| 414 | 20231215 | 121400 | 891061114 | 1483 | 1483 | 1483 | 1483 | 0 |
| 415 | 20231215 | 121300 | 891061114 | 1483 | 1483 | 1483 | 1483 | 103 |
| 416 | 20231215 | 121200 | 890908365 | 1480 | 1480 | 1480 | 1480 | 1000 |
| 417 | 20231215 | 121100 | 889428365 | 1480 | 1481 | 1481 | 1480 | 608 |
| 418 | 20231215 | 121000 | 888528318 | 1480 | 1476 | 1480 | 1476 | 7901 |
| 419 | 20231215 | 120900 | 876843658 | 1476 | 1476 | 1476 | 1476 | 294 |
| 420 | 20231215 | 120800 | 876409714 | 1475 | 1475 | 1475 | 1475 | 0 |
| 421 | 20231215 | 120700 | 876409714 | 1475 | 1477 | 1477 | 1475 | 1440 |
| 422 | 20231215 | 120600 | 874285574 | 1478 | 1478 | 1478 | 1478 | 0 |
| 423 | 20231215 | 120500 | 874285574 | 1478 | 1478 | 1478 | 1478 | 67 |
| 424 | 20231215 | 120400 | 874186548 | 1477 | 1477 | 1477 | 1477 | 930 |
| 425 | 20231215 | 120300 | 872812938 | 1477 | 1477 | 1477 | 1477 | 67 |
| 426 | 20231215 | 120200 | 872713979 | 1477 | 1477 | 1477 | 1477 | 1 |
| 427 | 20231215 | 120100 | 872712502 | 1475 | 1475 | 1475 | 1475 | 135 |
| 428 | 20231215 | 120000 | 872513377 | 1474 | 1474 | 1474 | 1474 | 0 |
| 429 | 20231215 | 115900 | 872513377 | 1474 | 1474 | 1474 | 1474 | 0 |
| 430 | 20231215 | 115800 | 872513377 | 1474 | 1474 | 1474 | 1474 | 0 |
| 431 | 20231215 | 115700 | 872513377 | 1474 | 1473 | 1474 | 1473 | 2382 |
| 432 | 20231215 | 115600 | 869004329 | 1472 | 1472 | 1472 | 1472 | 0 |
| 433 | 20231215 | 115500 | 869004329 | 1472 | 1472 | 1472 | 1472 | 1765 |
| 434 | 20231215 | 115400 | 866406249 | 1472 | 1472 | 1473 | 1472 | 2317 |
| 435 | 20231215 | 115300 | 862995622 | 1473 | 1473 | 1473 | 1473 | 1 |
| 436 | 20231215 | 115200 | 862994149 | 1472 | 1472 | 1472 | 1472 | 15 |
| 437 | 20231215 | 115100 | 862972069 | 1473 | 1472 | 1473 | 1472 | 891 |
| 438 | 20231215 | 115000 | 861660217 | 1473 | 1472 | 1473 | 1472 | 226 |
| 439 | 20231215 | 114900 | 861327443 | 1473 | 1472 | 1473 | 1472 | 126 |
| 440 | 20231215 | 114800 | 861141970 | 1472 | 1472 | 1472 | 1472 | 2888 |
| 441 | 20231215 | 114700 | 856890834 | 1473 | 1474 | 1474 | 1473 | 1015 |
| 442 | 20231215 | 114600 | 855394730 | 1476 | 1476 | 1476 | 1476 | 6 |
| 443 | 20231215 | 114500 | 855385874 | 1478 | 1478 | 1478 | 1478 | 100 |
| 444 | 20231215 | 114400 | 855238074 | 1474 | 1475 | 1475 | 1474 | 101 |
| 445 | 20231215 | 114300 | 855089189 | 1478 | 1478 | 1478 | 1478 | 7 |
| 446 | 20231215 | 114200 | 855078843 | 1478 | 1478 | 1478 | 1478 | 0 |
| 447 | 20231215 | 114100 | 855078843 | 1478 | 1478 | 1478 | 1478 | 5 |
| 448 | 20231215 | 114000 | 855071453 | 1478 | 1473 | 1478 | 1472 | 4951 |
| 449 | 20231215 | 113900 | 847780375 | 1474 | 1473 | 1474 | 1473 | 453 |
| 450 | 20231215 | 113800 | 847112914 | 1474 | 1473 | 1474 | 1473 | 470 |
| 451 | 20231215 | 113700 | 846420603 | 1473 | 1474 | 1474 | 1473 | 1726 |
| 452 | 20231215 | 113600 | 843876705 | 1474 | 1474 | 1474 | 1474 | 408 |
| 453 | 20231215 | 113500 | 843275313 | 1474 | 1474 | 1474 | 1474 | 862 |
| 454 | 20231215 | 113400 | 842004725 | 1474 | 1476 | 1476 | 1474 | 1545 |
| 455 | 20231215 | 113300 | 839727305 | 1474 | 1474 | 1474 | 1474 | 0 |
| 456 | 20231215 | 113200 | 839727305 | 1474 | 1477 | 1477 | 1474 | 1200 |
| 457 | 20231215 | 113100 | 837957905 | 1477 | 1477 | 1477 | 1477 | 0 |
| 458 | 20231215 | 113000 | 837957905 | 1477 | 1477 | 1477 | 1477 | 0 |
| 459 | 20231215 | 112900 | 837957905 | 1477 | 1477 | 1477 | 1477 | 0 |
| 460 | 20231215 | 112800 | 837957905 | 1477 | 1477 | 1477 | 1477 | 0 |
| 461 | 20231215 | 112700 | 837957905 | 1477 | 1477 | 1477 | 1477 | 5 |
| 462 | 20231215 | 112600 | 837950520 | 1477 | 1477 | 1477 | 1477 | 0 |
| 463 | 20231215 | 112500 | 837950520 | 1477 | 1477 | 1477 | 1477 | 0 |
| 464 | 20231215 | 112400 | 837950520 | 1477 | 1477 | 1477 | 1477 | 2 |
| 465 | 20231215 | 112300 | 837947566 | 1477 | 1477 | 1477 | 1477 | 160 |
| 466 | 20231215 | 112200 | 837711246 | 1477 | 1477 | 1477 | 1477 | 0 |
| 467 | 20231215 | 112100 | 837711246 | 1477 | 1471 | 1477 | 1471 | 1325 |
| 468 | 20231215 | 112000 | 835761126 | 1472 | 1474 | 1474 | 1472 | 3431 |
| 469 | 20231215 | 111900 | 830707233 | 1474 | 1475 | 1475 | 1474 | 903 |
| 470 | 20231215 | 111800 | 829375454 | 1477 | 1477 | 1477 | 1477 | 818 |
| 471 | 20231215 | 111700 | 828167268 | 1477 | 1477 | 1477 | 1477 | 5 |
| 472 | 20231215 | 111600 | 828159883 | 1478 | 1478 | 1478 | 1478 | 1 |
| 473 | 20231215 | 111500 | 828158405 | 1475 | 1474 | 1476 | 1474 | 1477 |
| 474 | 20231215 | 111400 | 825980204 | 1473 | 1473 | 1473 | 1473 | 102 |
| 475 | 20231215 | 111300 | 825829958 | 1474 | 1474 | 1474 | 1473 | 485 |
| 476 | 20231215 | 111200 | 825115519 | 1474 | 1474 | 1474 | 1474 | 0 |
| 477 | 20231215 | 111100 | 825115519 | 1474 | 1474 | 1474 | 1474 | 4 |
| 478 | 20231215 | 111000 | 825109623 | 1474 | 1474 | 1474 | 1474 | 8 |
| 479 | 20231215 | 110900 | 825097831 | 1474 | 1474 | 1474 | 1474 | 1 |
| 480 | 20231215 | 110800 | 825096357 | 1473 | 1473 | 1473 | 1473 | 429 |
| 481 | 20231215 | 110700 | 824464440 | 1474 | 1473 | 1474 | 1473 | 3 |
| 482 | 20231215 | 110600 | 824460020 | 1473 | 1473 | 1473 | 1473 | 1320 |
| 483 | 20231215 | 110500 | 822515660 | 1471 | 1473 | 1473 | 1471 | 15 |
| 484 | 20231215 | 110400 | 822493567 | 1473 | 1471 | 1473 | 1471 | 119 |
| 485 | 20231215 | 110300 | 822318498 | 1474 | 1474 | 1474 | 1474 | 0 |
| 486 | 20231215 | 110200 | 822318498 | 1474 | 1471 | 1474 | 1471 | 4 |
| 487 | 20231215 | 110100 | 822312608 | 1471 | 1471 | 1471 | 1467 | 2430 |
| 488 | 20231215 | 110000 | 818742165 | 1471 | 1473 | 1473 | 1471 | 239 |
| 489 | 20231215 | 105900 | 818390536 | 1476 | 1471 | 1476 | 1470 | 1565 |
| 490 | 20231215 | 105800 | 816089960 | 1471 | 1475 | 1476 | 1471 | 1275 |
| 491 | 20231215 | 105700 | 814211408 | 1476 | 1478 | 1478 | 1476 | 220 |
| 492 | 20231215 | 105600 | 813886268 | 1478 | 1478 | 1478 | 1478 | 1 |
| 493 | 20231215 | 105500 | 813884790 | 1475 | 1475 | 1475 | 1475 | 1 |
| 494 | 20231215 | 105400 | 813883315 | 1478 | 1476 | 1478 | 1476 | 105 |
| 495 | 20231215 | 105300 | 813728333 | 1480 | 1480 | 1480 | 1480 | 0 |
| 496 | 20231215 | 105200 | 813728333 | 1480 | 1473 | 1480 | 1470 | 15711 |
| 497 | 20231215 | 105100 | 790622247 | 1474 | 1478 | 1478 | 1474 | 61 |
| 498 | 20231215 | 105000 | 790532283 | 1479 | 1479 | 1479 | 1479 | 2 |
| 499 | 20231215 | 104900 | 790529325 | 1476 | 1473 | 1476 | 1473 | 449 |
| 500 | 20231215 | 104800 | 789867143 | 1474 | 1476 | 1476 | 1472 | 1068 |
| 501 | 20231215 | 104700 | 788294129 | 1477 | 1477 | 1477 | 1476 | 751 |
| 502 | 20231215 | 104600 | 787184968 | 1477 | 1480 | 1480 | 1477 | 3535 |
| 503 | 20231215 | 104500 | 781956263 | 1480 | 1480 | 1480 | 1480 | 0 |
| 504 | 20231215 | 104400 | 781956263 | 1480 | 1481 | 1481 | 1480 | 51 |
| 505 | 20231215 | 104300 | 781880741 | 1481 | 1480 | 1481 | 1479 | 281 |
| 506 | 20231215 | 104200 | 781464773 | 1479 | 1479 | 1479 | 1479 | 23 |
| 507 | 20231215 | 104100 | 781430756 | 1480 | 1480 | 1480 | 1480 | 9 |
| 508 | 20231215 | 104000 | 781417436 | 1481 | 1481 | 1481 | 1481 | 5 |
| 509 | 20231215 | 103900 | 781410031 | 1480 | 1480 | 1480 | 1478 | 440 |
| 510 | 20231215 | 103800 | 780759431 | 1480 | 1481 | 1481 | 1480 | 5 |
| 511 | 20231215 | 103700 | 780752030 | 1481 | 1477 | 1481 | 1477 | 445 |
| 512 | 20231215 | 103600 | 780094761 | 1477 | 1477 | 1477 | 1477 | 504 |
| 513 | 20231215 | 103500 | 779350353 | 1477 | 1475 | 1477 | 1475 | 1061 |
| 514 | 20231215 | 103400 | 777784816 | 1475 | 1475 | 1476 | 1475 | 3361 |
| 515 | 20231215 | 103300 | 772827037 | 1476 | 1469 | 1476 | 1466 | 2939 |
| 516 | 20231215 | 103200 | 768504477 | 1469 | 1472 | 1472 | 1469 | 5276 |
| 517 | 20231215 | 103100 | 760744175 | 1476 | 1476 | 1476 | 1476 | 0 |
| 518 | 20231215 | 103000 | 760744175 | 1476 | 1476 | 1477 | 1476 | 3886 |
| 519 | 20231215 | 102900 | 755008438 | 1475 | 1471 | 1475 | 1471 | 7130 |
| 520 | 20231215 | 102800 | 744500480 | 1471 | 1474 | 1474 | 1471 | 2160 |
| 521 | 20231215 | 102700 | 741318158 | 1476 | 1475 | 1476 | 1474 | 109 |
| 522 | 20231215 | 102600 | 741157390 | 1474 | 1474 | 1474 | 1474 | 210 |
| 523 | 20231215 | 102500 | 740847850 | 1475 | 1474 | 1475 | 1474 | 677 |
| 524 | 20231215 | 102400 | 739849951 | 1475 | 1475 | 1475 | 1474 | 620 |
| 525 | 20231215 | 102300 | 738935852 | 1476 | 1476 | 1476 | 1476 | 2188 |
| 526 | 20231215 | 102200 | 735706364 | 1476 | 1478 | 1478 | 1476 | 5928 |
| 527 | 20231215 | 102100 | 726948680 | 1479 | 1480 | 1480 | 1479 | 1201 |
| 528 | 20231215 | 102000 | 725171739 | 1480 | 1481 | 1481 | 1480 | 2343 |
| 529 | 20231215 | 101900 | 721702506 | 1481 | 1482 | 1483 | 1480 | 969 |
| 530 | 20231215 | 101800 | 720266504 | 1483 | 1483 | 1483 | 1483 | 184 |
| 531 | 20231215 | 101700 | 719993632 | 1483 | 1485 | 1485 | 1482 | 764 |
| 532 | 20231215 | 101600 | 718860352 | 1485 | 1485 | 1485 | 1484 | 232 |
| 533 | 20231215 | 101500 | 718516032 | 1485 | 1486 | 1486 | 1485 | 14 |
| 534 | 20231215 | 101400 | 718495239 | 1485 | 1484 | 1485 | 1484 | 2432 |
| 535 | 20231215 | 101300 | 714885016 | 1485 | 1488 | 1488 | 1484 | 3355 |
| 536 | 20231215 | 101200 | 709903203 | 1489 | 1485 | 1490 | 1485 | 2006 |
| 537 | 20231215 | 101100 | 706916278 | 1492 | 1491 | 1492 | 1486 | 13399 |
| 538 | 20231215 | 101000 | 686982991 | 1496 | 1495 | 1496 | 1495 | 279 |
| 539 | 20231215 | 100900 | 686565737 | 1495 | 1496 | 1496 | 1495 | 51 |
| 540 | 20231215 | 100800 | 686489491 | 1496 | 1497 | 1497 | 1489 | 6514 |
| 541 | 20231215 | 100700 | 676772055 | 1498 | 1492 | 1499 | 1492 | 322 |
| 542 | 20231215 | 100600 | 676289661 | 1492 | 1491 | 1492 | 1491 | 8642 |
| 543 | 20231215 | 100500 | 663404289 | 1491 | 1498 | 1498 | 1491 | 7415 |
| 544 | 20231215 | 100400 | 652331812 | 1498 | 1498 | 1499 | 1498 | 4108 |
| 545 | 20231215 | 100300 | 646175696 | 1499 | 1500 | 1500 | 1499 | 4541 |
| 546 | 20231215 | 100200 | 639364966 | 1502 | 1507 | 1507 | 1502 | 9087 |
| 547 | 20231215 | 100100 | 625706897 | 1507 | 1503 | 1507 | 1503 | 3 |
| 548 | 20231215 | 100000 | 625702384 | 1503 | 1507 | 1508 | 1503 | 5878 |
| 549 | 20231215 | 095900 | 616844775 | 1510 | 1510 | 1510 | 1510 | 1 |
| 550 | 20231215 | 095800 | 616843265 | 1508 | 1511 | 1513 | 1507 | 8958 |
| 551 | 20231215 | 095700 | 603317732 | 1504 | 1516 | 1516 | 1503 | 8525 |
| 552 | 20231215 | 095600 | 590474851 | 1516 | 1515 | 1520 | 1512 | 13002 |
| 553 | 20231215 | 095500 | 570747809 | 1515 | 1504 | 1515 | 1503 | 4599 |
| 554 | 20231215 | 095400 | 563814281 | 1502 | 1499 | 1502 | 1498 | 1115 |
| 555 | 20231215 | 095300 | 562142555 | 1495 | 1495 | 1495 | 1495 | 0 |
| 556 | 20231215 | 095200 | 562142555 | 1495 | 1494 | 1495 | 1494 | 5558 |
| 557 | 20231215 | 095100 | 553838667 | 1495 | 1498 | 1498 | 1495 | 6154 |
| 558 | 20231215 | 095000 | 544629320 | 1500 | 1504 | 1508 | 1500 | 10161 |
| 559 | 20231215 | 094900 | 529360063 | 1507 | 1498 | 1517 | 1498 | 13816 |
| 560 | 20231215 | 094800 | 508485833 | 1497 | 1496 | 1497 | 1495 | 423 |
| 561 | 20231215 | 094700 | 507853174 | 1496 | 1492 | 1497 | 1492 | 2028 |
| 562 | 20231215 | 094600 | 504819299 | 1491 | 1495 | 1496 | 1491 | 2038 |
| 563 | 20231215 | 094500 | 501776067 | 1495 | 1500 | 1500 | 1495 | 832 |
| 564 | 20231215 | 094400 | 500530192 | 1500 | 1499 | 1503 | 1499 | 5416 |
| 565 | 20231215 | 094300 | 492406148 | 1500 | 1506 | 1511 | 1500 | 3345 |
| 566 | 20231215 | 094200 | 487375439 | 1506 | 1512 | 1518 | 1506 | 2310 |
| 567 | 20231215 | 094100 | 483877993 | 1510 | 1506 | 1510 | 1506 | 6338 |
| 568 | 20231215 | 094000 | 474325863 | 1506 | 1507 | 1507 | 1499 | 7051 |
| 569 | 20231215 | 093900 | 463726543 | 1507 | 1503 | 1508 | 1501 | 5535 |
| 570 | 20231215 | 093800 | 455398629 | 1502 | 1487 | 1502 | 1487 | 14266 |
| 571 | 20231215 | 093700 | 434057211 | 1487 | 1484 | 1497 | 1484 | 6730 |
| 572 | 20231215 | 093600 | 424027957 | 1483 | 1483 | 1483 | 1482 | 569 |
| 573 | 20231215 | 093500 | 423184477 | 1480 | 1483 | 1485 | 1480 | 3094 |
| 574 | 20231215 | 093400 | 418598829 | 1483 | 1482 | 1483 | 1480 | 267 |
| 575 | 20231215 | 093300 | 418203041 | 1483 | 1483 | 1483 | 1483 | 198 |
| 576 | 20231215 | 093200 | 417909407 | 1485 | 1479 | 1485 | 1479 | 556 |
| 577 | 20231215 | 093100 | 417086267 | 1481 | 1481 | 1481 | 1481 | 583 |
| 578 | 20231215 | 093000 | 416222844 | 1481 | 1478 | 1481 | 1477 | 269 |
| 579 | 20231215 | 092900 | 415825219 | 1477 | 1481 | 1481 | 1477 | 434 |
| 580 | 20231215 | 092800 | 415183262 | 1484 | 1477 | 1484 | 1477 | 1575 |
| 581 | 20231215 | 092700 | 412852672 | 1477 | 1474 | 1477 | 1474 | 115 |
| 582 | 20231215 | 092600 | 412682820 | 1473 | 1481 | 1481 | 1473 | 2810 |
| 583 | 20231215 | 092500 | 408526938 | 1480 | 1491 | 1492 | 1480 | 7451 |
| 584 | 20231215 | 092400 | 397455492 | 1491 | 1485 | 1491 | 1479 | 1013 |
| 585 | 20231215 | 092300 | 395951000 | 1485 | 1482 | 1492 | 1482 | 3418 |
| 586 | 20231215 | 092200 | 390875215 | 1484 | 1480 | 1484 | 1479 | 4005 |
| 587 | 20231215 | 092100 | 384944968 | 1477 | 1475 | 1477 | 1473 | 1767 |
| 588 | 20231215 | 092000 | 382340814 | 1474 | 1473 | 1474 | 1470 | 3375 |
| 589 | 20231215 | 091900 | 377373489 | 1470 | 1474 | 1478 | 1470 | 12200 |
| 590 | 20231215 | 091800 | 359395701 | 1474 | 1475 | 1475 | 1474 | 2962 |
| 591 | 20231215 | 091700 | 355029598 | 1474 | 1483 | 1483 | 1474 | 2344 |
| 592 | 20231215 | 091600 | 351561076 | 1483 | 1485 | 1485 | 1480 | 2223 |
| 593 | 20231215 | 091500 | 348266358 | 1485 | 1488 | 1488 | 1484 | 544 |
| 594 | 20231215 | 091400 | 347458146 | 1488 | 1490 | 1490 | 1488 | 2022 |
| 595 | 20231215 | 091300 | 344448756 | 1489 | 1497 | 1499 | 1489 | 5555 |
| 596 | 20231215 | 091200 | 336148478 | 1497 | 1493 | 1500 | 1493 | 1775 |
| 597 | 20231215 | 091100 | 333494756 | 1488 | 1482 | 1490 | 1482 | 10749 |
| 598 | 20231215 | 091000 | 317507864 | 1481 | 1468 | 1481 | 1462 | 20799 |
| 599 | 20231215 | 090900 | 286999649 | 1469 | 1469 | 1469 | 1469 | 2495 |
| 600 | 20231215 | 090800 | 283334494 | 1469 | 1468 | 1469 | 1468 | 73 |
| 601 | 20231215 | 090700 | 283227278 | 1468 | 1473 | 1476 | 1466 | 8008 |
| 602 | 20231215 | 090600 | 271440144 | 1478 | 1478 | 1488 | 1460 | 22153 |
| 603 | 20231215 | 090500 | 238658799 | 1478 | 1476 | 1478 | 1461 | 46553 |
| 604 | 20231215 | 090400 | 170162498 | 1481 | 1491 | 1497 | 1480 | 10960 |
| 605 | 20231215 | 090300 | 153888826 | 1496 | 1528 | 1529 | 1496 | 32865 |
| 606 | 20231215 | 090200 | 104285515 | 1529 | 1502 | 1529 | 1500 | 17649 |
| 607 | 20231215 | 090100 | 77571216 | 1500 | 1501 | 1508 | 1496 | 15938 |
| 608 | 20231215 | 090000 | 53658033 | 1501 | 1523 | 1523 | 1500 | 35331 |