30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 191000 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 21310 |
| 3 | 20231213 | 190900 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 4 | 20231213 | 190800 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 5 | 20231213 | 190700 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 6 | 20231213 | 190600 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 7 | 20231213 | 190500 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 8 | 20231213 | 190400 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 9 | 20231213 | 190300 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 10 | 20231213 | 190200 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 11 | 20231213 | 190100 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 12 | 20231213 | 190000 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 13 | 20231213 | 185900 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 14 | 20231213 | 185800 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 15 | 20231213 | 185700 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 16 | 20231213 | 185600 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 17 | 20231213 | 185500 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 18 | 20231213 | 185400 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 19 | 20231213 | 185300 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 20 | 20231213 | 185200 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 21 | 20231213 | 185100 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 22 | 20231213 | 185000 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 23 | 20231213 | 184900 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 24 | 20231213 | 184800 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 25 | 20231213 | 184700 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 26 | 20231213 | 184600 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 27 | 20231213 | 184500 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 28 | 20231213 | 184400 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 29 | 20231213 | 184300 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 30 | 20231213 | 184200 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 31 | 20231213 | 184100 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 32 | 20231213 | 184000 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 21310 |
| 33 | 20231213 | 183900 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 34 | 20231213 | 183800 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 35 | 20231213 | 183700 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 36 | 20231213 | 183600 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 37 | 20231213 | 183500 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 38 | 20231213 | 183400 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 39 | 20231213 | 183300 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 40 | 20231213 | 183200 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 41 | 20231213 | 183100 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 42 | 20231213 | 183000 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 43 | 20231213 | 182900 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 44 | 20231213 | 182800 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 45 | 20231213 | 182700 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 46 | 20231213 | 182600 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 47 | 20231213 | 182500 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 48 | 20231213 | 182400 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 49 | 20231213 | 182300 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 50 | 20231213 | 182200 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 51 | 20231213 | 182100 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 52 | 20231213 | 182000 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 53 | 20231213 | 181900 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 54 | 20231213 | 181800 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 55 | 20231213 | 181700 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 56 | 20231213 | 181600 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 57 | 20231213 | 181500 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 58 | 20231213 | 181400 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 59 | 20231213 | 181300 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 60 | 20231213 | 181200 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 61 | 20231213 | 181100 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 62 | 20231213 | 181000 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 21310 |
| 63 | 20231213 | 180900 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 64 | 20231213 | 180800 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 65 | 20231213 | 180700 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 66 | 20231213 | 180600 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 67 | 20231213 | 180500 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 68 | 20231213 | 180400 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 69 | 20231213 | 180300 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 70 | 20231213 | 180200 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 71 | 20231213 | 180100 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 72 | 20231213 | 180000 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 73 | 20231213 | 175900 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 74 | 20231213 | 175800 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 75 | 20231213 | 175700 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 76 | 20231213 | 175600 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 77 | 20231213 | 175500 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 78 | 20231213 | 175400 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 79 | 20231213 | 175300 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 80 | 20231213 | 175200 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 81 | 20231213 | 175100 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 82 | 20231213 | 175000 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 83 | 20231213 | 174900 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 84 | 20231213 | 174800 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 85 | 20231213 | 174700 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 86 | 20231213 | 174600 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 87 | 20231213 | 174500 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 88 | 20231213 | 174400 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 89 | 20231213 | 174300 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 90 | 20231213 | 174200 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 91 | 20231213 | 174100 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 92 | 20231213 | 174000 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 21310 |
| 93 | 20231213 | 173900 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 94 | 20231213 | 173800 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 95 | 20231213 | 173700 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 96 | 20231213 | 173600 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 97 | 20231213 | 173500 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 98 | 20231213 | 173400 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 99 | 20231213 | 173300 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 100 | 20231213 | 173200 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 101 | 20231213 | 173100 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 102 | 20231213 | 173000 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 103 | 20231213 | 172900 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 104 | 20231213 | 172800 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 105 | 20231213 | 172700 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 106 | 20231213 | 172600 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 107 | 20231213 | 172500 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 108 | 20231213 | 172400 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 109 | 20231213 | 172300 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 110 | 20231213 | 172200 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 111 | 20231213 | 172100 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 112 | 20231213 | 172000 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 113 | 20231213 | 171900 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 114 | 20231213 | 171800 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 115 | 20231213 | 171700 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 116 | 20231213 | 171600 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 117 | 20231213 | 171500 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 118 | 20231213 | 171400 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 119 | 20231213 | 171300 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 120 | 20231213 | 171200 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 121 | 20231213 | 171100 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 122 | 20231213 | 171000 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 21310 |
| 123 | 20231213 | 170900 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 124 | 20231213 | 170800 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 125 | 20231213 | 170700 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 126 | 20231213 | 170600 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 127 | 20231213 | 170500 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 128 | 20231213 | 170400 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 129 | 20231213 | 170300 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 130 | 20231213 | 170200 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 131 | 20231213 | 170100 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 132 | 20231213 | 170000 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 133 | 20231213 | 165900 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 134 | 20231213 | 165800 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 135 | 20231213 | 165700 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 136 | 20231213 | 165600 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 137 | 20231213 | 165500 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 138 | 20231213 | 165400 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 139 | 20231213 | 165300 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 140 | 20231213 | 165200 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 141 | 20231213 | 165100 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 142 | 20231213 | 165000 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 143 | 20231213 | 164900 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 144 | 20231213 | 164800 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 145 | 20231213 | 164700 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 146 | 20231213 | 164600 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 147 | 20231213 | 164500 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 148 | 20231213 | 164400 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 149 | 20231213 | 164300 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 150 | 20231213 | 164200 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 151 | 20231213 | 164100 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 152 | 20231213 | 164000 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 21310 |
| 153 | 20231213 | 163900 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 154 | 20231213 | 163800 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 155 | 20231213 | 163700 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 156 | 20231213 | 163600 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 157 | 20231213 | 163500 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 158 | 20231213 | 163400 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 159 | 20231213 | 163300 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 160 | 20231213 | 163200 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 161 | 20231213 | 163100 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 162 | 20231213 | 163000 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 163 | 20231213 | 162900 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 164 | 20231213 | 162800 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 165 | 20231213 | 162700 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 166 | 20231213 | 162600 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 167 | 20231213 | 162500 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 168 | 20231213 | 162400 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 169 | 20231213 | 162300 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 170 | 20231213 | 162200 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 171 | 20231213 | 162100 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 172 | 20231213 | 162000 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 173 | 20231213 | 161900 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 174 | 20231213 | 161800 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 175 | 20231213 | 161700 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 176 | 20231213 | 161600 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 177 | 20231213 | 161500 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 178 | 20231213 | 161400 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 179 | 20231213 | 161300 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 180 | 20231213 | 161200 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 181 | 20231213 | 161100 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 182 | 20231213 | 161000 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 21310 |
| 183 | 20231213 | 160900 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 184 | 20231213 | 160800 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 185 | 20231213 | 160700 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 186 | 20231213 | 160600 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 187 | 20231213 | 160500 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 188 | 20231213 | 160400 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 189 | 20231213 | 160300 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 190 | 20231213 | 160200 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 191 | 20231213 | 160100 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 192 | 20231213 | 160000 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 193 | 20231213 | 155900 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 194 | 20231213 | 155800 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 195 | 20231213 | 155700 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 196 | 20231213 | 155600 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 197 | 20231213 | 155500 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 198 | 20231213 | 155400 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 199 | 20231213 | 155300 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 200 | 20231213 | 155200 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 201 | 20231213 | 155100 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 202 | 20231213 | 155000 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 203 | 20231213 | 154900 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 204 | 20231213 | 154800 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 205 | 20231213 | 154700 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 206 | 20231213 | 154600 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 207 | 20231213 | 154500 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 208 | 20231213 | 154400 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 209 | 20231213 | 154300 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 210 | 20231213 | 154200 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 211 | 20231213 | 154100 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 212 | 20231213 | 154000 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 21310 |
| 213 | 20231213 | 153900 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 214 | 20231213 | 153800 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 215 | 20231213 | 153700 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 216 | 20231213 | 153600 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 217 | 20231213 | 153500 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 218 | 20231213 | 153400 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 219 | 20231213 | 153300 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 220 | 20231213 | 153200 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 221 | 20231213 | 153100 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 0 |
| 222 | 20231213 | 153000 | 1330597737 | 1669 | 1669 | 1669 | 1669 | 21310 |
| 223 | 20231213 | 152900 | 1295031347 | 1671 | 1671 | 1671 | 1671 | 0 |
| 224 | 20231213 | 152800 | 1295031347 | 1671 | 1671 | 1671 | 1671 | 0 |
| 225 | 20231213 | 152700 | 1295031347 | 1671 | 1671 | 1671 | 1671 | 0 |
| 226 | 20231213 | 152600 | 1295031347 | 1671 | 1671 | 1671 | 1671 | 0 |
| 227 | 20231213 | 152500 | 1295031347 | 1671 | 1671 | 1671 | 1671 | 0 |
| 228 | 20231213 | 152400 | 1295031347 | 1671 | 1671 | 1671 | 1671 | 0 |
| 229 | 20231213 | 152300 | 1295031347 | 1671 | 1671 | 1671 | 1671 | 0 |
| 230 | 20231213 | 152200 | 1295031347 | 1671 | 1671 | 1671 | 1671 | 0 |
| 231 | 20231213 | 152100 | 1295031347 | 1671 | 1671 | 1671 | 1671 | 0 |
| 232 | 20231213 | 152000 | 1295031347 | 1671 | 1671 | 1671 | 1671 | 0 |
| 233 | 20231213 | 151900 | 1295031347 | 1671 | 1670 | 1671 | 1670 | 7811 |
| 234 | 20231213 | 151800 | 1281983183 | 1671 | 1671 | 1671 | 1670 | 4137 |
| 235 | 20231213 | 151700 | 1275073326 | 1671 | 1672 | 1672 | 1671 | 7638 |
| 236 | 20231213 | 151600 | 1262310073 | 1671 | 1672 | 1672 | 1671 | 2052 |
| 237 | 20231213 | 151500 | 1258879629 | 1672 | 1673 | 1673 | 1672 | 5504 |
| 238 | 20231213 | 151400 | 1249671467 | 1672 | 1673 | 1673 | 1671 | 8121 |
| 239 | 20231213 | 151300 | 1236089421 | 1673 | 1674 | 1674 | 1673 | 1830 |
| 240 | 20231213 | 151200 | 1233026782 | 1674 | 1675 | 1675 | 1674 | 573 |
| 241 | 20231213 | 151100 | 1232067530 | 1675 | 1674 | 1675 | 1674 | 505 |
| 242 | 20231213 | 151000 | 1231221955 | 1673 | 1674 | 1674 | 1673 | 2825 |
| 243 | 20231213 | 150900 | 1226495230 | 1674 | 1674 | 1674 | 1673 | 2045 |
| 244 | 20231213 | 150800 | 1223073440 | 1675 | 1674 | 1675 | 1674 | 1777 |
| 245 | 20231213 | 150700 | 1220098708 | 1674 | 1674 | 1674 | 1674 | 57 |
| 246 | 20231213 | 150600 | 1220003290 | 1673 | 1674 | 1674 | 1673 | 3 |
| 247 | 20231213 | 150500 | 1219998269 | 1674 | 1672 | 1674 | 1672 | 320 |
| 248 | 20231213 | 150400 | 1219462889 | 1674 | 1671 | 1674 | 1671 | 303 |
| 249 | 20231213 | 150300 | 1218956469 | 1671 | 1671 | 1671 | 1671 | 0 |
| 250 | 20231213 | 150200 | 1218956469 | 1671 | 1672 | 1674 | 1670 | 18324 |
| 251 | 20231213 | 150100 | 1188330633 | 1673 | 1674 | 1674 | 1673 | 3826 |
| 252 | 20231213 | 150000 | 1181927304 | 1674 | 1674 | 1674 | 1674 | 99 |
| 253 | 20231213 | 145900 | 1181761578 | 1673 | 1673 | 1673 | 1673 | 191 |
| 254 | 20231213 | 145800 | 1181442035 | 1675 | 1672 | 1675 | 1672 | 630 |
| 255 | 20231213 | 145700 | 1180388666 | 1672 | 1673 | 1674 | 1672 | 11914 |
| 256 | 20231213 | 145600 | 1160461355 | 1674 | 1674 | 1674 | 1674 | 735 |
| 257 | 20231213 | 145500 | 1159230965 | 1674 | 1674 | 1674 | 1674 | 390 |
| 258 | 20231213 | 145400 | 1158578105 | 1674 | 1674 | 1674 | 1673 | 3196 |
| 259 | 20231213 | 145300 | 1153231000 | 1675 | 1674 | 1675 | 1673 | 2057 |
| 260 | 20231213 | 145200 | 1149788983 | 1673 | 1673 | 1674 | 1673 | 1257 |
| 261 | 20231213 | 145100 | 1147685867 | 1673 | 1673 | 1673 | 1673 | 197 |
| 262 | 20231213 | 145000 | 1147356286 | 1673 | 1673 | 1673 | 1673 | 295 |
| 263 | 20231213 | 144900 | 1146862751 | 1673 | 1673 | 1673 | 1673 | 4400 |
| 264 | 20231213 | 144800 | 1139501551 | 1673 | 1674 | 1674 | 1673 | 1963 |
| 265 | 20231213 | 144700 | 1136215829 | 1674 | 1674 | 1674 | 1674 | 60 |
| 266 | 20231213 | 144600 | 1136115389 | 1673 | 1675 | 1677 | 1673 | 2227 |
| 267 | 20231213 | 144500 | 1132388355 | 1673 | 1677 | 1678 | 1673 | 2014 |
| 268 | 20231213 | 144400 | 1129017428 | 1677 | 1674 | 1677 | 1674 | 1101 |
| 269 | 20231213 | 144300 | 1127174051 | 1677 | 1677 | 1677 | 1677 | 1 |
| 270 | 20231213 | 144200 | 1127172374 | 1673 | 1675 | 1675 | 1673 | 6306 |
| 271 | 20231213 | 144100 | 1116616124 | 1674 | 1676 | 1676 | 1674 | 3570 |
| 272 | 20231213 | 144000 | 1110639622 | 1679 | 1679 | 1679 | 1679 | 0 |
| 273 | 20231213 | 143900 | 1110639622 | 1679 | 1679 | 1679 | 1675 | 216 |
| 274 | 20231213 | 143800 | 1110277318 | 1675 | 1678 | 1680 | 1675 | 856 |
| 275 | 20231213 | 143700 | 1108843094 | 1675 | 1676 | 1677 | 1675 | 2504 |
| 276 | 20231213 | 143600 | 1104644003 | 1677 | 1675 | 1677 | 1674 | 1039 |
| 277 | 20231213 | 143500 | 1102903837 | 1674 | 1674 | 1677 | 1674 | 1562 |
| 278 | 20231213 | 143400 | 1100288746 | 1674 | 1673 | 1674 | 1673 | 6520 |
| 279 | 20231213 | 143300 | 1089380637 | 1674 | 1674 | 1674 | 1673 | 369 |
| 280 | 20231213 | 143200 | 1088763129 | 1674 | 1674 | 1674 | 1674 | 1764 |
| 281 | 20231213 | 143100 | 1085810193 | 1674 | 1675 | 1675 | 1674 | 4410 |
| 282 | 20231213 | 143000 | 1078427676 | 1674 | 1675 | 1675 | 1674 | 1413 |
| 283 | 20231213 | 142900 | 1076062304 | 1675 | 1677 | 1677 | 1675 | 563 |
| 284 | 20231213 | 142800 | 1075119271 | 1675 | 1677 | 1677 | 1675 | 1472 |
| 285 | 20231213 | 142700 | 1072653664 | 1677 | 1677 | 1677 | 1677 | 103 |
| 286 | 20231213 | 142600 | 1072480933 | 1677 | 1677 | 1677 | 1677 | 1 |
| 287 | 20231213 | 142500 | 1072479256 | 1677 | 1677 | 1677 | 1677 | 1 |
| 288 | 20231213 | 142400 | 1072477579 | 1677 | 1677 | 1677 | 1674 | 9398 |
| 289 | 20231213 | 142300 | 1056734094 | 1677 | 1678 | 1678 | 1677 | 731 |
| 290 | 20231213 | 142200 | 1055508203 | 1677 | 1678 | 1678 | 1677 | 925 |
| 291 | 20231213 | 142100 | 1053956247 | 1678 | 1678 | 1678 | 1678 | 0 |
| 292 | 20231213 | 142000 | 1053956247 | 1678 | 1680 | 1680 | 1678 | 410 |
| 293 | 20231213 | 141900 | 1053268027 | 1681 | 1682 | 1682 | 1681 | 4 |
| 294 | 20231213 | 141800 | 1053261301 | 1680 | 1681 | 1681 | 1680 | 572 |
| 295 | 20231213 | 141700 | 1052299908 | 1681 | 1681 | 1681 | 1681 | 108 |
| 296 | 20231213 | 141600 | 1052118360 | 1681 | 1680 | 1681 | 1679 | 671 |
| 297 | 20231213 | 141500 | 1050991178 | 1679 | 1679 | 1679 | 1679 | 1953 |
| 298 | 20231213 | 141400 | 1047712091 | 1678 | 1678 | 1678 | 1678 | 71 |
| 299 | 20231213 | 141300 | 1047592953 | 1678 | 1678 | 1678 | 1678 | 337 |
| 300 | 20231213 | 141200 | 1047027467 | 1678 | 1678 | 1678 | 1678 | 59 |
| 301 | 20231213 | 141100 | 1046928465 | 1678 | 1678 | 1678 | 1678 | 15 |
| 302 | 20231213 | 141000 | 1046903295 | 1678 | 1676 | 1678 | 1675 | 8749 |
| 303 | 20231213 | 140900 | 1032241905 | 1679 | 1677 | 1679 | 1676 | 661 |
| 304 | 20231213 | 140800 | 1031133805 | 1676 | 1678 | 1679 | 1676 | 4028 |
| 305 | 20231213 | 140700 | 1024382612 | 1677 | 1677 | 1677 | 1677 | 300 |
| 306 | 20231213 | 140600 | 1023879512 | 1676 | 1680 | 1680 | 1676 | 1019 |
| 307 | 20231213 | 140500 | 1022170998 | 1680 | 1680 | 1680 | 1680 | 0 |
| 308 | 20231213 | 140400 | 1022170998 | 1680 | 1680 | 1680 | 1680 | 112 |
| 309 | 20231213 | 140300 | 1021982838 | 1680 | 1680 | 1680 | 1680 | 10 |
| 310 | 20231213 | 140200 | 1021966038 | 1680 | 1680 | 1680 | 1680 | 1000 |
| 311 | 20231213 | 140100 | 1020286038 | 1680 | 1683 | 1683 | 1680 | 1043 |
| 312 | 20231213 | 140000 | 1018533708 | 1680 | 1676 | 1680 | 1675 | 6113 |
| 313 | 20231213 | 135900 | 1008283653 | 1680 | 1677 | 1680 | 1677 | 13933 |
| 314 | 20231213 | 135800 | 984880122 | 1675 | 1677 | 1677 | 1675 | 17912 |
| 315 | 20231213 | 135700 | 954872424 | 1678 | 1678 | 1678 | 1678 | 1000 |
| 316 | 20231213 | 135600 | 953194424 | 1678 | 1678 | 1678 | 1678 | 311 |
| 317 | 20231213 | 135500 | 952672566 | 1678 | 1678 | 1678 | 1678 | 100 |
| 318 | 20231213 | 135400 | 952504766 | 1679 | 1680 | 1680 | 1679 | 399 |
| 319 | 20231213 | 135300 | 951834447 | 1680 | 1678 | 1680 | 1678 | 700 |
| 320 | 20231213 | 135200 | 950659047 | 1678 | 1680 | 1680 | 1678 | 63 |
| 321 | 20231213 | 135100 | 950553293 | 1680 | 1678 | 1680 | 1678 | 1508 |
| 322 | 20231213 | 135000 | 948021289 | 1679 | 1680 | 1680 | 1679 | 3 |
| 323 | 20231213 | 134900 | 948016251 | 1680 | 1678 | 1680 | 1678 | 1402 |
| 324 | 20231213 | 134800 | 945662384 | 1678 | 1677 | 1678 | 1677 | 252 |
| 325 | 20231213 | 134700 | 945239770 | 1677 | 1677 | 1677 | 1677 | 1 |
| 326 | 20231213 | 134600 | 945238093 | 1676 | 1676 | 1676 | 1676 | 0 |
| 327 | 20231213 | 134500 | 945238093 | 1676 | 1676 | 1676 | 1676 | 732 |
| 328 | 20231213 | 134400 | 944011261 | 1676 | 1676 | 1676 | 1676 | 11 |
| 329 | 20231213 | 134300 | 943992825 | 1676 | 1676 | 1676 | 1676 | 22 |
| 330 | 20231213 | 134200 | 943955953 | 1676 | 1676 | 1676 | 1675 | 194 |
| 331 | 20231213 | 134100 | 943630901 | 1676 | 1676 | 1676 | 1676 | 827 |
| 332 | 20231213 | 134000 | 942244849 | 1676 | 1678 | 1678 | 1676 | 18645 |
| 333 | 20231213 | 133900 | 910988013 | 1679 | 1678 | 1679 | 1678 | 1011 |
| 334 | 20231213 | 133800 | 909291545 | 1677 | 1677 | 1677 | 1677 | 0 |
| 335 | 20231213 | 133700 | 909291545 | 1677 | 1678 | 1678 | 1677 | 1495 |
| 336 | 20231213 | 133600 | 906784423 | 1677 | 1678 | 1678 | 1677 | 290 |
| 337 | 20231213 | 133500 | 906297923 | 1678 | 1678 | 1679 | 1678 | 2506 |
| 338 | 20231213 | 133400 | 902092854 | 1679 | 1679 | 1679 | 1679 | 788 |
| 339 | 20231213 | 133300 | 900769802 | 1680 | 1679 | 1680 | 1679 | 1605 |
| 340 | 20231213 | 133200 | 898074993 | 1679 | 1680 | 1680 | 1679 | 3739 |
| 341 | 20231213 | 133100 | 891794853 | 1680 | 1680 | 1680 | 1680 | 0 |
| 342 | 20231213 | 133000 | 891794853 | 1680 | 1680 | 1680 | 1680 | 29 |
| 343 | 20231213 | 132900 | 891746133 | 1683 | 1683 | 1683 | 1683 | 896 |
| 344 | 20231213 | 132800 | 890238165 | 1683 | 1683 | 1683 | 1683 | 0 |
| 345 | 20231213 | 132700 | 890238165 | 1683 | 1681 | 1683 | 1681 | 297 |
| 346 | 20231213 | 132600 | 889738518 | 1680 | 1680 | 1680 | 1680 | 3 |
| 347 | 20231213 | 132500 | 889733478 | 1680 | 1680 | 1680 | 1680 | 237 |
| 348 | 20231213 | 132400 | 889335318 | 1680 | 1680 | 1680 | 1680 | 0 |
| 349 | 20231213 | 132300 | 889335318 | 1680 | 1680 | 1680 | 1680 | 1 |
| 350 | 20231213 | 132200 | 889333638 | 1680 | 1680 | 1680 | 1680 | 20 |
| 351 | 20231213 | 132100 | 889300038 | 1681 | 1681 | 1681 | 1681 | 0 |
| 352 | 20231213 | 132000 | 889300038 | 1681 | 1681 | 1681 | 1680 | 1665 |
| 353 | 20231213 | 131900 | 886502817 | 1681 | 1681 | 1681 | 1680 | 1367 |
| 354 | 20231213 | 131800 | 884204940 | 1681 | 1681 | 1681 | 1681 | 0 |
| 355 | 20231213 | 131700 | 884204940 | 1681 | 1681 | 1681 | 1681 | 339 |
| 356 | 20231213 | 131600 | 883635081 | 1681 | 1682 | 1682 | 1681 | 490 |
| 357 | 20231213 | 131500 | 882810991 | 1682 | 1680 | 1682 | 1680 | 160 |
| 358 | 20231213 | 131400 | 882542189 | 1680 | 1680 | 1680 | 1680 | 2572 |
| 359 | 20231213 | 131300 | 878221229 | 1680 | 1680 | 1680 | 1680 | 2200 |
| 360 | 20231213 | 131200 | 874525229 | 1680 | 1681 | 1681 | 1680 | 3987 |
| 361 | 20231213 | 131100 | 867824684 | 1682 | 1682 | 1682 | 1682 | 23 |
| 362 | 20231213 | 131000 | 867785998 | 1682 | 1682 | 1682 | 1681 | 1196 |
| 363 | 20231213 | 130900 | 865774743 | 1682 | 1683 | 1683 | 1682 | 1654 |
| 364 | 20231213 | 130800 | 862992215 | 1684 | 1684 | 1684 | 1684 | 21 |
| 365 | 20231213 | 130700 | 862956851 | 1682 | 1683 | 1683 | 1682 | 1329 |
| 366 | 20231213 | 130600 | 860721463 | 1685 | 1685 | 1685 | 1685 | 0 |
| 367 | 20231213 | 130500 | 860721463 | 1685 | 1685 | 1685 | 1685 | 5 |
| 368 | 20231213 | 130400 | 860713038 | 1682 | 1682 | 1682 | 1682 | 0 |
| 369 | 20231213 | 130300 | 860713038 | 1682 | 1682 | 1682 | 1682 | 328 |
| 370 | 20231213 | 130200 | 860161342 | 1682 | 1683 | 1683 | 1682 | 2029 |
| 371 | 20231213 | 130100 | 856747512 | 1685 | 1685 | 1685 | 1685 | 122 |
| 372 | 20231213 | 130000 | 856541942 | 1682 | 1684 | 1684 | 1682 | 1739 |
| 373 | 20231213 | 125900 | 853615140 | 1685 | 1685 | 1685 | 1685 | 210 |
| 374 | 20231213 | 125800 | 853261290 | 1685 | 1684 | 1685 | 1684 | 1301 |
| 375 | 20231213 | 125700 | 851070405 | 1684 | 1684 | 1685 | 1684 | 1010 |
| 376 | 20231213 | 125600 | 849369564 | 1684 | 1684 | 1684 | 1684 | 38 |
| 377 | 20231213 | 125500 | 849305572 | 1684 | 1684 | 1684 | 1684 | 60 |
| 378 | 20231213 | 125400 | 849204532 | 1684 | 1684 | 1684 | 1684 | 694 |
| 379 | 20231213 | 125300 | 848035836 | 1684 | 1684 | 1684 | 1684 | 4200 |
| 380 | 20231213 | 125200 | 840963036 | 1686 | 1686 | 1686 | 1686 | 242 |
| 381 | 20231213 | 125100 | 840555024 | 1685 | 1685 | 1685 | 1685 | 1698 |
| 382 | 20231213 | 125000 | 837693894 | 1684 | 1685 | 1685 | 1684 | 324 |
| 383 | 20231213 | 124900 | 837147958 | 1685 | 1685 | 1685 | 1685 | 1 |
| 384 | 20231213 | 124800 | 837146273 | 1684 | 1684 | 1684 | 1684 | 0 |
| 385 | 20231213 | 124700 | 837146273 | 1684 | 1684 | 1684 | 1684 | 10 |
| 386 | 20231213 | 124600 | 837129433 | 1684 | 1684 | 1684 | 1684 | 0 |
| 387 | 20231213 | 124500 | 837129433 | 1684 | 1685 | 1685 | 1684 | 363 |
| 388 | 20231213 | 124400 | 836518140 | 1684 | 1685 | 1685 | 1684 | 680 |
| 389 | 20231213 | 124300 | 835372490 | 1685 | 1685 | 1685 | 1685 | 1011 |
| 390 | 20231213 | 124200 | 833668955 | 1684 | 1686 | 1686 | 1684 | 463 |
| 391 | 20231213 | 124100 | 832888763 | 1685 | 1685 | 1685 | 1685 | 21 |
| 392 | 20231213 | 124000 | 832853378 | 1685 | 1685 | 1685 | 1685 | 671 |
| 393 | 20231213 | 123900 | 831722743 | 1685 | 1685 | 1685 | 1685 | 2205 |
| 394 | 20231213 | 123800 | 828007318 | 1685 | 1685 | 1686 | 1685 | 28 |
| 395 | 20231213 | 123700 | 827960137 | 1685 | 1685 | 1685 | 1685 | 416 |
| 396 | 20231213 | 123600 | 827259177 | 1685 | 1683 | 1685 | 1683 | 383 |
| 397 | 20231213 | 123500 | 826613907 | 1683 | 1681 | 1683 | 1681 | 3807 |
| 398 | 20231213 | 123400 | 820207516 | 1681 | 1681 | 1681 | 1681 | 601 |
| 399 | 20231213 | 123300 | 819197235 | 1681 | 1681 | 1681 | 1681 | 0 |
| 400 | 20231213 | 123200 | 819197235 | 1681 | 1682 | 1682 | 1681 | 362 |
| 401 | 20231213 | 123100 | 818588602 | 1683 | 1683 | 1683 | 1683 | 0 |
| 402 | 20231213 | 123000 | 818588602 | 1683 | 1683 | 1683 | 1683 | 806 |
| 403 | 20231213 | 122900 | 817232104 | 1684 | 1684 | 1684 | 1684 | 2 |
| 404 | 20231213 | 122800 | 817228736 | 1683 | 1684 | 1684 | 1683 | 24 |
| 405 | 20231213 | 122700 | 817188321 | 1683 | 1683 | 1683 | 1683 | 3580 |
| 406 | 20231213 | 122600 | 811163181 | 1682 | 1681 | 1682 | 1681 | 2633 |
| 407 | 20231213 | 122500 | 806735019 | 1680 | 1680 | 1681 | 1680 | 636 |
| 408 | 20231213 | 122400 | 805666139 | 1680 | 1680 | 1680 | 1680 | 300 |
| 409 | 20231213 | 122300 | 805162139 | 1680 | 1680 | 1680 | 1680 | 165 |
| 410 | 20231213 | 122200 | 804884939 | 1680 | 1680 | 1680 | 1680 | 50 |
| 411 | 20231213 | 122100 | 804800939 | 1678 | 1679 | 1679 | 1678 | 1900 |
| 412 | 20231213 | 122000 | 801612467 | 1679 | 1679 | 1679 | 1679 | 1001 |
| 413 | 20231213 | 121900 | 799931788 | 1680 | 1679 | 1680 | 1678 | 3001 |
| 414 | 20231213 | 121800 | 794893648 | 1680 | 1680 | 1680 | 1680 | 6 |
| 415 | 20231213 | 121700 | 794883568 | 1680 | 1680 | 1680 | 1680 | 0 |
| 416 | 20231213 | 121600 | 794883568 | 1680 | 1680 | 1680 | 1680 | 515 |
| 417 | 20231213 | 121500 | 794018368 | 1680 | 1680 | 1681 | 1680 | 835 |
| 418 | 20231213 | 121400 | 792614843 | 1680 | 1680 | 1680 | 1680 | 1175 |
| 419 | 20231213 | 121300 | 790640843 | 1680 | 1680 | 1680 | 1680 | 31 |
| 420 | 20231213 | 121200 | 790588763 | 1679 | 1678 | 1679 | 1678 | 456 |
| 421 | 20231213 | 121100 | 789823280 | 1678 | 1678 | 1678 | 1678 | 1 |
| 422 | 20231213 | 121000 | 789821602 | 1677 | 1678 | 1678 | 1677 | 9 |
| 423 | 20231213 | 120900 | 789806507 | 1678 | 1678 | 1678 | 1678 | 5 |
| 424 | 20231213 | 120800 | 789798117 | 1678 | 1677 | 1679 | 1677 | 310 |
| 425 | 20231213 | 120700 | 789278244 | 1677 | 1678 | 1678 | 1677 | 200 |
| 426 | 20231213 | 120600 | 788942843 | 1679 | 1677 | 1679 | 1677 | 5277 |
| 427 | 20231213 | 120500 | 780083750 | 1677 | 1678 | 1678 | 1677 | 248 |
| 428 | 20231213 | 120400 | 779667706 | 1678 | 1677 | 1678 | 1677 | 67 |
| 429 | 20231213 | 120300 | 779555328 | 1676 | 1677 | 1677 | 1676 | 1692 |
| 430 | 20231213 | 120200 | 776718844 | 1677 | 1677 | 1678 | 1676 | 3298 |
| 431 | 20231213 | 120100 | 771188162 | 1677 | 1678 | 1678 | 1677 | 30 |
| 432 | 20231213 | 120000 | 771137832 | 1678 | 1678 | 1678 | 1678 | 0 |
| 433 | 20231213 | 115900 | 771137832 | 1678 | 1678 | 1678 | 1678 | 0 |
| 434 | 20231213 | 115800 | 771137832 | 1678 | 1678 | 1679 | 1678 | 1278 |
| 435 | 20231213 | 115700 | 768993333 | 1678 | 1678 | 1679 | 1678 | 4685 |
| 436 | 20231213 | 115600 | 761131303 | 1678 | 1679 | 1679 | 1678 | 801 |
| 437 | 20231213 | 115500 | 759786724 | 1679 | 1678 | 1679 | 1678 | 930 |
| 438 | 20231213 | 115400 | 758226178 | 1678 | 1678 | 1678 | 1678 | 3019 |
| 439 | 20231213 | 115300 | 753160296 | 1678 | 1678 | 1678 | 1678 | 117 |
| 440 | 20231213 | 115200 | 752963970 | 1678 | 1677 | 1678 | 1677 | 488 |
| 441 | 20231213 | 115100 | 752145572 | 1677 | 1676 | 1677 | 1676 | 299 |
| 442 | 20231213 | 115000 | 751644405 | 1676 | 1676 | 1676 | 1676 | 285 |
| 443 | 20231213 | 114900 | 751166745 | 1677 | 1677 | 1677 | 1677 | 75 |
| 444 | 20231213 | 114800 | 751040970 | 1677 | 1676 | 1677 | 1676 | 3692 |
| 445 | 20231213 | 114700 | 744852978 | 1676 | 1677 | 1677 | 1676 | 61 |
| 446 | 20231213 | 114600 | 744750682 | 1677 | 1677 | 1677 | 1677 | 656 |
| 447 | 20231213 | 114500 | 743650570 | 1678 | 1678 | 1678 | 1678 | 90 |
| 448 | 20231213 | 114400 | 743499550 | 1677 | 1677 | 1678 | 1677 | 2234 |
| 449 | 20231213 | 114300 | 739753126 | 1677 | 1677 | 1678 | 1677 | 2991 |
| 450 | 20231213 | 114200 | 734735219 | 1678 | 1678 | 1678 | 1678 | 0 |
| 451 | 20231213 | 114100 | 734735219 | 1678 | 1678 | 1678 | 1678 | 32 |
| 452 | 20231213 | 114000 | 734681523 | 1677 | 1677 | 1678 | 1677 | 402 |
| 453 | 20231213 | 113900 | 734007367 | 1677 | 1678 | 1678 | 1677 | 27 |
| 454 | 20231213 | 113800 | 733962063 | 1678 | 1679 | 1679 | 1678 | 2493 |
| 455 | 20231213 | 113700 | 729778797 | 1679 | 1680 | 1680 | 1679 | 10 |
| 456 | 20231213 | 113600 | 729762002 | 1680 | 1680 | 1680 | 1680 | 30 |
| 457 | 20231213 | 113500 | 729711602 | 1680 | 1680 | 1680 | 1680 | 12 |
| 458 | 20231213 | 113400 | 729691442 | 1680 | 1680 | 1680 | 1680 | 110 |
| 459 | 20231213 | 113300 | 729506642 | 1680 | 1675 | 1680 | 1675 | 2451 |
| 460 | 20231213 | 113200 | 725401200 | 1675 | 1675 | 1675 | 1674 | 3202 |
| 461 | 20231213 | 113100 | 720038898 | 1675 | 1675 | 1675 | 1675 | 33 |
| 462 | 20231213 | 113000 | 719983623 | 1675 | 1678 | 1680 | 1675 | 16912 |
| 463 | 20231213 | 112900 | 691638905 | 1678 | 1678 | 1678 | 1677 | 102 |
| 464 | 20231213 | 112800 | 691467799 | 1677 | 1681 | 1681 | 1677 | 20008 |
| 465 | 20231213 | 112700 | 657892499 | 1681 | 1680 | 1681 | 1680 | 248 |
| 466 | 20231213 | 112600 | 657475849 | 1680 | 1680 | 1680 | 1680 | 1850 |
| 467 | 20231213 | 112500 | 654367849 | 1680 | 1680 | 1680 | 1679 | 1787 |
| 468 | 20231213 | 112400 | 651366489 | 1680 | 1680 | 1680 | 1680 | 975 |
| 469 | 20231213 | 112300 | 649728489 | 1680 | 1680 | 1680 | 1680 | 1064 |
| 470 | 20231213 | 112200 | 647940969 | 1681 | 1681 | 1681 | 1681 | 1 |
| 471 | 20231213 | 112100 | 647939288 | 1680 | 1682 | 1682 | 1680 | 822 |
| 472 | 20231213 | 112000 | 646557606 | 1682 | 1682 | 1682 | 1682 | 54 |
| 473 | 20231213 | 111900 | 646466778 | 1682 | 1682 | 1682 | 1682 | 0 |
| 474 | 20231213 | 111800 | 646466778 | 1682 | 1680 | 1682 | 1680 | 552 |
| 475 | 20231213 | 111700 | 645539196 | 1680 | 1680 | 1680 | 1679 | 3061 |
| 476 | 20231213 | 111600 | 640398616 | 1680 | 1681 | 1681 | 1679 | 8716 |
| 477 | 20231213 | 111500 | 625760658 | 1681 | 1681 | 1681 | 1681 | 26 |
| 478 | 20231213 | 111400 | 625716952 | 1681 | 1681 | 1681 | 1681 | 1 |
| 479 | 20231213 | 111300 | 625715271 | 1680 | 1680 | 1680 | 1680 | 0 |
| 480 | 20231213 | 111200 | 625715271 | 1680 | 1679 | 1680 | 1679 | 2362 |
| 481 | 20231213 | 111100 | 621748724 | 1680 | 1681 | 1681 | 1680 | 11402 |
| 482 | 20231213 | 111000 | 602591713 | 1682 | 1682 | 1682 | 1681 | 669 |
| 483 | 20231213 | 110900 | 601466869 | 1682 | 1681 | 1682 | 1681 | 701 |
| 484 | 20231213 | 110800 | 600288039 | 1682 | 1681 | 1682 | 1681 | 1768 |
| 485 | 20231213 | 110700 | 597315481 | 1681 | 1681 | 1681 | 1681 | 601 |
| 486 | 20231213 | 110600 | 596305200 | 1682 | 1682 | 1682 | 1682 | 102 |
| 487 | 20231213 | 110500 | 596133636 | 1682 | 1683 | 1683 | 1682 | 1055 |
| 488 | 20231213 | 110400 | 594359024 | 1683 | 1683 | 1683 | 1682 | 2430 |
| 489 | 20231213 | 110300 | 590270334 | 1683 | 1685 | 1686 | 1683 | 2909 |
| 490 | 20231213 | 110200 | 585372740 | 1684 | 1684 | 1684 | 1684 | 7 |
| 491 | 20231213 | 110100 | 585360952 | 1684 | 1684 | 1684 | 1684 | 4 |
| 492 | 20231213 | 110000 | 585354216 | 1684 | 1684 | 1684 | 1684 | 32 |
| 493 | 20231213 | 105900 | 585300328 | 1684 | 1686 | 1686 | 1684 | 26 |
| 494 | 20231213 | 105800 | 585256542 | 1684 | 1686 | 1686 | 1684 | 118 |
| 495 | 20231213 | 105700 | 585057730 | 1686 | 1686 | 1686 | 1686 | 0 |
| 496 | 20231213 | 105600 | 585057730 | 1686 | 1686 | 1686 | 1686 | 705 |
| 497 | 20231213 | 105500 | 583869100 | 1686 | 1686 | 1686 | 1686 | 0 |
| 498 | 20231213 | 105400 | 583869100 | 1686 | 1686 | 1686 | 1686 | 10 |
| 499 | 20231213 | 105300 | 583852240 | 1686 | 1686 | 1686 | 1686 | 1000 |
| 500 | 20231213 | 105200 | 582166240 | 1687 | 1684 | 1687 | 1684 | 192 |
| 501 | 20231213 | 105100 | 581842642 | 1682 | 1681 | 1682 | 1679 | 7014 |
| 502 | 20231213 | 105000 | 570060560 | 1681 | 1682 | 1682 | 1681 | 4539 |
| 503 | 20231213 | 104900 | 562429550 | 1682 | 1685 | 1685 | 1681 | 12968 |
| 504 | 20231213 | 104800 | 540606784 | 1685 | 1686 | 1686 | 1685 | 3968 |
| 505 | 20231213 | 104700 | 533920436 | 1687 | 1686 | 1687 | 1686 | 295 |
| 506 | 20231213 | 104600 | 533423059 | 1686 | 1686 | 1686 | 1686 | 506 |
| 507 | 20231213 | 104500 | 532569943 | 1685 | 1685 | 1685 | 1685 | 494 |
| 508 | 20231213 | 104400 | 531737553 | 1685 | 1685 | 1685 | 1685 | 100 |
| 509 | 20231213 | 104300 | 531569053 | 1689 | 1684 | 1689 | 1684 | 4676 |
| 510 | 20231213 | 104200 | 523684356 | 1684 | 1685 | 1685 | 1684 | 7050 |
| 511 | 20231213 | 104100 | 511809085 | 1686 | 1686 | 1686 | 1685 | 14997 |
| 512 | 20231213 | 104000 | 486537443 | 1686 | 1687 | 1687 | 1686 | 8339 |
| 513 | 20231213 | 103900 | 472477884 | 1686 | 1687 | 1687 | 1686 | 143 |
| 514 | 20231213 | 103800 | 472236646 | 1687 | 1687 | 1687 | 1687 | 400 |
| 515 | 20231213 | 103700 | 471561846 | 1687 | 1688 | 1688 | 1687 | 1249 |
| 516 | 20231213 | 103600 | 469454781 | 1687 | 1688 | 1689 | 1687 | 502 |
| 517 | 20231213 | 103500 | 468607069 | 1689 | 1687 | 1689 | 1687 | 7650 |
| 518 | 20231213 | 103400 | 455701497 | 1688 | 1688 | 1688 | 1688 | 740 |
| 519 | 20231213 | 103300 | 454452377 | 1689 | 1688 | 1689 | 1688 | 1005 |
| 520 | 20231213 | 103200 | 452755932 | 1688 | 1689 | 1689 | 1688 | 128 |
| 521 | 20231213 | 103100 | 452539840 | 1689 | 1689 | 1689 | 1688 | 427 |
| 522 | 20231213 | 103000 | 451818814 | 1689 | 1689 | 1689 | 1689 | 136 |
| 523 | 20231213 | 102900 | 451589110 | 1689 | 1690 | 1690 | 1689 | 298 |
| 524 | 20231213 | 102800 | 451085778 | 1689 | 1689 | 1690 | 1689 | 31 |
| 525 | 20231213 | 102700 | 451033408 | 1689 | 1689 | 1689 | 1689 | 89 |
| 526 | 20231213 | 102600 | 450883087 | 1689 | 1689 | 1689 | 1689 | 0 |
| 527 | 20231213 | 102500 | 450883087 | 1689 | 1688 | 1689 | 1688 | 214 |
| 528 | 20231213 | 102400 | 450521654 | 1689 | 1689 | 1689 | 1689 | 21 |
| 529 | 20231213 | 102300 | 450486185 | 1688 | 1687 | 1688 | 1687 | 12 |
| 530 | 20231213 | 102200 | 450465931 | 1687 | 1687 | 1687 | 1687 | 1000 |
| 531 | 20231213 | 102100 | 448778931 | 1687 | 1688 | 1688 | 1687 | 5440 |
| 532 | 20231213 | 102000 | 439600288 | 1690 | 1690 | 1690 | 1690 | 3 |
| 533 | 20231213 | 101900 | 439595218 | 1690 | 1690 | 1690 | 1690 | 2 |
| 534 | 20231213 | 101800 | 439591838 | 1690 | 1688 | 1690 | 1688 | 3570 |
| 535 | 20231213 | 101700 | 433561199 | 1688 | 1687 | 1688 | 1687 | 2947 |
| 536 | 20231213 | 101600 | 428587813 | 1687 | 1688 | 1688 | 1687 | 1779 |
| 537 | 20231213 | 101500 | 425585570 | 1688 | 1688 | 1688 | 1688 | 0 |
| 538 | 20231213 | 101400 | 425585570 | 1688 | 1688 | 1688 | 1688 | 158 |
| 539 | 20231213 | 101300 | 425318866 | 1688 | 1688 | 1688 | 1688 | 262 |
| 540 | 20231213 | 101200 | 424876610 | 1688 | 1688 | 1688 | 1687 | 1586 |
| 541 | 20231213 | 101100 | 422200023 | 1688 | 1688 | 1688 | 1688 | 90 |
| 542 | 20231213 | 101000 | 422048103 | 1688 | 1688 | 1688 | 1688 | 554 |
| 543 | 20231213 | 100900 | 421112951 | 1688 | 1687 | 1688 | 1686 | 1214 |
| 544 | 20231213 | 100800 | 419064705 | 1687 | 1687 | 1687 | 1687 | 722 |
| 545 | 20231213 | 100700 | 417846691 | 1687 | 1688 | 1688 | 1687 | 1380 |
| 546 | 20231213 | 100600 | 415518629 | 1687 | 1688 | 1688 | 1687 | 6185 |
| 547 | 20231213 | 100500 | 405080641 | 1688 | 1688 | 1689 | 1688 | 18958 |
| 548 | 20231213 | 100400 | 373079475 | 1689 | 1688 | 1689 | 1688 | 89 |
| 549 | 20231213 | 100300 | 372929242 | 1688 | 1689 | 1689 | 1688 | 227 |
| 550 | 20231213 | 100200 | 372545954 | 1689 | 1689 | 1689 | 1689 | 1155 |
| 551 | 20231213 | 100100 | 370595159 | 1689 | 1689 | 1689 | 1689 | 1352 |
| 552 | 20231213 | 100000 | 368311631 | 1689 | 1690 | 1690 | 1689 | 1026 |
| 553 | 20231213 | 095900 | 366578606 | 1690 | 1690 | 1690 | 1690 | 440 |
| 554 | 20231213 | 095800 | 365835006 | 1692 | 1691 | 1692 | 1689 | 3498 |
| 555 | 20231213 | 095700 | 359925029 | 1691 | 1691 | 1692 | 1691 | 69 |
| 556 | 20231213 | 095600 | 359808345 | 1691 | 1691 | 1691 | 1690 | 1681 |
| 557 | 20231213 | 095500 | 356967452 | 1692 | 1689 | 1692 | 1689 | 1396 |
| 558 | 20231213 | 095400 | 354608414 | 1689 | 1690 | 1690 | 1688 | 510 |
| 559 | 20231213 | 095300 | 353747065 | 1688 | 1688 | 1688 | 1688 | 1963 |
| 560 | 20231213 | 095200 | 350433521 | 1688 | 1688 | 1688 | 1687 | 9607 |
| 561 | 20231213 | 095100 | 334221761 | 1687 | 1693 | 1693 | 1687 | 8788 |
| 562 | 20231213 | 095000 | 319385054 | 1693 | 1690 | 1693 | 1689 | 2581 |
| 563 | 20231213 | 094900 | 315022649 | 1689 | 1690 | 1690 | 1689 | 3661 |
| 564 | 20231213 | 094800 | 308838539 | 1691 | 1688 | 1691 | 1688 | 3769 |
| 565 | 20231213 | 094700 | 302475603 | 1688 | 1690 | 1690 | 1687 | 11255 |
| 566 | 20231213 | 094600 | 283477570 | 1688 | 1691 | 1691 | 1688 | 7687 |
| 567 | 20231213 | 094500 | 270491385 | 1690 | 1692 | 1692 | 1690 | 1943 |
| 568 | 20231213 | 094400 | 267205348 | 1693 | 1693 | 1693 | 1690 | 2255 |
| 569 | 20231213 | 094300 | 263393077 | 1694 | 1690 | 1694 | 1690 | 400 |
| 570 | 20231213 | 094200 | 262716647 | 1690 | 1690 | 1694 | 1689 | 6409 |
| 571 | 20231213 | 094100 | 251884334 | 1690 | 1695 | 1695 | 1690 | 12263 |
| 572 | 20231213 | 094000 | 231129544 | 1695 | 1698 | 1698 | 1695 | 1163 |
| 573 | 20231213 | 093900 | 229157502 | 1698 | 1698 | 1698 | 1696 | 4938 |
| 574 | 20231213 | 093800 | 220778352 | 1697 | 1697 | 1698 | 1697 | 263 |
| 575 | 20231213 | 093700 | 220332038 | 1697 | 1698 | 1698 | 1697 | 1160 |
| 576 | 20231213 | 093600 | 218363510 | 1698 | 1697 | 1698 | 1697 | 3289 |
| 577 | 20231213 | 093500 | 212778990 | 1697 | 1697 | 1697 | 1697 | 2423 |
| 578 | 20231213 | 093400 | 208667159 | 1698 | 1696 | 1698 | 1696 | 710 |
| 579 | 20231213 | 093300 | 207461723 | 1695 | 1697 | 1697 | 1694 | 11746 |
| 580 | 20231213 | 093200 | 187548645 | 1697 | 1697 | 1697 | 1697 | 2519 |
| 581 | 20231213 | 093100 | 183273902 | 1696 | 1698 | 1698 | 1696 | 6 |
| 582 | 20231213 | 093000 | 183263716 | 1699 | 1699 | 1699 | 1699 | 0 |
| 583 | 20231213 | 092900 | 183263716 | 1699 | 1697 | 1699 | 1692 | 6386 |
| 584 | 20231213 | 092800 | 172443061 | 1697 | 1696 | 1697 | 1696 | 5591 |
| 585 | 20231213 | 092700 | 162960721 | 1697 | 1697 | 1699 | 1697 | 2540 |
| 586 | 20231213 | 092600 | 158650339 | 1698 | 1700 | 1701 | 1698 | 8179 |
| 587 | 20231213 | 092500 | 144753604 | 1700 | 1700 | 1701 | 1700 | 1819 |
| 588 | 20231213 | 092400 | 141661104 | 1700 | 1700 | 1701 | 1700 | 157 |
| 589 | 20231213 | 092300 | 141394203 | 1701 | 1700 | 1701 | 1700 | 3378 |
| 590 | 20231213 | 092200 | 135651233 | 1700 | 1700 | 1701 | 1700 | 3590 |
| 591 | 20231213 | 092100 | 129546014 | 1701 | 1700 | 1701 | 1700 | 1839 |
| 592 | 20231213 | 092000 | 126419713 | 1699 | 1699 | 1699 | 1699 | 2927 |
| 593 | 20231213 | 091900 | 121446740 | 1699 | 1697 | 1699 | 1697 | 945 |
| 594 | 20231213 | 091800 | 119843073 | 1697 | 1699 | 1699 | 1697 | 5805 |
| 595 | 20231213 | 091700 | 109990936 | 1699 | 1700 | 1700 | 1698 | 8443 |
| 596 | 20231213 | 091600 | 95647047 | 1701 | 1701 | 1701 | 1701 | 1 |
| 597 | 20231213 | 091500 | 95645346 | 1700 | 1702 | 1702 | 1700 | 10 |
| 598 | 20231213 | 091400 | 95628332 | 1700 | 1700 | 1700 | 1700 | 300 |
| 599 | 20231213 | 091300 | 95118332 | 1703 | 1703 | 1703 | 1699 | 3107 |
| 600 | 20231213 | 091200 | 89833583 | 1702 | 1701 | 1702 | 1699 | 2575 |
| 601 | 20231213 | 091100 | 85454407 | 1701 | 1703 | 1703 | 1700 | 194 |
| 602 | 20231213 | 091000 | 85124263 | 1703 | 1704 | 1704 | 1703 | 1005 |
| 603 | 20231213 | 090900 | 83411745 | 1704 | 1703 | 1704 | 1699 | 2162 |
| 604 | 20231213 | 090800 | 79731431 | 1703 | 1697 | 1703 | 1697 | 9055 |
| 605 | 20231213 | 090700 | 64319021 | 1697 | 1697 | 1697 | 1697 | 511 |
| 606 | 20231213 | 090600 | 63451854 | 1697 | 1697 | 1697 | 1697 | 511 |
| 607 | 20231213 | 090500 | 62584687 | 1697 | 1700 | 1700 | 1697 | 5387 |
| 608 | 20231213 | 090400 | 53428880 | 1701 | 1700 | 1703 | 1700 | 1601 |
| 609 | 20231213 | 090300 | 50706925 | 1700 | 1702 | 1703 | 1700 | 2926 |
| 610 | 20231213 | 090200 | 45728511 | 1702 | 1701 | 1704 | 1701 | 1503 |
| 611 | 20231213 | 090100 | 43168780 | 1704 | 1705 | 1706 | 1700 | 12257 |
| 612 | 20231213 | 090000 | 22313698 | 1705 | 1703 | 1707 | 1703 | 13095 |