29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 185600 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 40084 |
| 3 | 20231212 | 185500 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 4 | 20231212 | 185400 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 5 | 20231212 | 185300 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 6 | 20231212 | 185200 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 7 | 20231212 | 185100 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 8 | 20231212 | 185000 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 9 | 20231212 | 184900 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 10 | 20231212 | 184800 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 11 | 20231212 | 184700 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 12 | 20231212 | 184600 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 13 | 20231212 | 184500 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 14 | 20231212 | 184400 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 15 | 20231212 | 184300 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 16 | 20231212 | 184200 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 17 | 20231212 | 184100 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 18 | 20231212 | 184000 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 19 | 20231212 | 183900 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 20 | 20231212 | 183800 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 21 | 20231212 | 183700 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 22 | 20231212 | 183600 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 23 | 20231212 | 183500 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 24 | 20231212 | 183400 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 25 | 20231212 | 183300 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 26 | 20231212 | 183200 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 27 | 20231212 | 183100 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 28 | 20231212 | 183000 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 29 | 20231212 | 182900 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 30 | 20231212 | 182800 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 31 | 20231212 | 182700 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 32 | 20231212 | 182600 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 40084 |
| 33 | 20231212 | 182500 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 34 | 20231212 | 182400 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 35 | 20231212 | 182300 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 36 | 20231212 | 182200 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 37 | 20231212 | 182100 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 38 | 20231212 | 182000 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 39 | 20231212 | 181900 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 40 | 20231212 | 181800 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 41 | 20231212 | 181700 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 42 | 20231212 | 181600 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 43 | 20231212 | 181500 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 44 | 20231212 | 181400 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 45 | 20231212 | 181300 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 46 | 20231212 | 181200 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 47 | 20231212 | 181100 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 48 | 20231212 | 181000 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 49 | 20231212 | 180900 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 50 | 20231212 | 180800 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 51 | 20231212 | 180700 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 52 | 20231212 | 180600 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 53 | 20231212 | 180500 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 54 | 20231212 | 180400 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 55 | 20231212 | 180300 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 56 | 20231212 | 180200 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 57 | 20231212 | 180100 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 58 | 20231212 | 180000 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 59 | 20231212 | 175900 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 60 | 20231212 | 175800 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 61 | 20231212 | 175700 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 62 | 20231212 | 175600 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 40084 |
| 63 | 20231212 | 175500 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 64 | 20231212 | 175400 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 65 | 20231212 | 175300 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 66 | 20231212 | 175200 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 67 | 20231212 | 175100 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 68 | 20231212 | 175000 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 69 | 20231212 | 174900 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 70 | 20231212 | 174800 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 71 | 20231212 | 174700 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 72 | 20231212 | 174600 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 73 | 20231212 | 174500 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 74 | 20231212 | 174400 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 75 | 20231212 | 174300 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 76 | 20231212 | 174200 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 77 | 20231212 | 174100 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 78 | 20231212 | 174000 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 79 | 20231212 | 173900 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 80 | 20231212 | 173800 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 81 | 20231212 | 173700 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 82 | 20231212 | 173600 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 83 | 20231212 | 173500 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 84 | 20231212 | 173400 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 85 | 20231212 | 173300 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 86 | 20231212 | 173200 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 87 | 20231212 | 173100 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 88 | 20231212 | 173000 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 89 | 20231212 | 172900 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 90 | 20231212 | 172800 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 91 | 20231212 | 172700 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 92 | 20231212 | 172600 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 40084 |
| 93 | 20231212 | 172500 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 94 | 20231212 | 172400 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 95 | 20231212 | 172300 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 96 | 20231212 | 172200 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 97 | 20231212 | 172100 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 98 | 20231212 | 172000 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 99 | 20231212 | 171900 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 100 | 20231212 | 171800 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 101 | 20231212 | 171700 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 102 | 20231212 | 171600 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 103 | 20231212 | 171500 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 104 | 20231212 | 171400 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 105 | 20231212 | 171300 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 106 | 20231212 | 171200 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 107 | 20231212 | 171100 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 108 | 20231212 | 171000 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 109 | 20231212 | 170900 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 110 | 20231212 | 170800 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 111 | 20231212 | 170700 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 112 | 20231212 | 170600 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 113 | 20231212 | 170500 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 114 | 20231212 | 170400 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 115 | 20231212 | 170300 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 116 | 20231212 | 170200 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 117 | 20231212 | 170100 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 118 | 20231212 | 170000 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 119 | 20231212 | 165900 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 120 | 20231212 | 165800 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 121 | 20231212 | 165700 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 122 | 20231212 | 165600 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 40084 |
| 123 | 20231212 | 165500 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 124 | 20231212 | 165400 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 125 | 20231212 | 165300 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 126 | 20231212 | 165200 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 127 | 20231212 | 165100 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 128 | 20231212 | 165000 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 129 | 20231212 | 164900 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 130 | 20231212 | 164800 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 131 | 20231212 | 164700 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 132 | 20231212 | 164600 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 133 | 20231212 | 164500 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 134 | 20231212 | 164400 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 135 | 20231212 | 164300 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 136 | 20231212 | 164200 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 137 | 20231212 | 164100 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 138 | 20231212 | 164000 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 139 | 20231212 | 163900 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 140 | 20231212 | 163800 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 141 | 20231212 | 163700 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 142 | 20231212 | 163600 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 143 | 20231212 | 163500 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 144 | 20231212 | 163400 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 145 | 20231212 | 163300 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 146 | 20231212 | 163200 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 147 | 20231212 | 163100 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 148 | 20231212 | 163000 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 149 | 20231212 | 162900 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 150 | 20231212 | 162800 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 151 | 20231212 | 162700 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 152 | 20231212 | 162600 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 40084 |
| 153 | 20231212 | 162500 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 154 | 20231212 | 162400 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 155 | 20231212 | 162300 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 156 | 20231212 | 162200 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 157 | 20231212 | 162100 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 158 | 20231212 | 162000 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 159 | 20231212 | 161900 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 160 | 20231212 | 161800 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 161 | 20231212 | 161700 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 162 | 20231212 | 161600 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 163 | 20231212 | 161500 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 164 | 20231212 | 161400 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 165 | 20231212 | 161300 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 166 | 20231212 | 161200 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 167 | 20231212 | 161100 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 168 | 20231212 | 161000 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 169 | 20231212 | 160900 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 170 | 20231212 | 160800 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 171 | 20231212 | 160700 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 172 | 20231212 | 160600 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 173 | 20231212 | 160500 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 174 | 20231212 | 160400 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 175 | 20231212 | 160300 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 176 | 20231212 | 160200 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 177 | 20231212 | 160100 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 178 | 20231212 | 160000 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 179 | 20231212 | 155900 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 180 | 20231212 | 155800 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 181 | 20231212 | 155700 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 182 | 20231212 | 155600 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 40084 |
| 183 | 20231212 | 155500 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 184 | 20231212 | 155400 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 185 | 20231212 | 155300 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 186 | 20231212 | 155200 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 187 | 20231212 | 155100 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 188 | 20231212 | 155000 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 189 | 20231212 | 154900 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 190 | 20231212 | 154800 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 191 | 20231212 | 154700 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 192 | 20231212 | 154600 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 193 | 20231212 | 154500 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 194 | 20231212 | 154400 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 195 | 20231212 | 154300 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 196 | 20231212 | 154200 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 197 | 20231212 | 154100 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 198 | 20231212 | 154000 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 199 | 20231212 | 153900 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 200 | 20231212 | 153800 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 201 | 20231212 | 153700 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 202 | 20231212 | 153600 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 203 | 20231212 | 153500 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 204 | 20231212 | 153400 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 205 | 20231212 | 153300 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 206 | 20231212 | 153200 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 207 | 20231212 | 153100 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 0 |
| 208 | 20231212 | 153000 | 1429396315 | 1769 | 1769 | 1769 | 1769 | 40084 |
| 209 | 20231212 | 152900 | 1358487719 | 1758 | 1758 | 1758 | 1758 | 0 |
| 210 | 20231212 | 152800 | 1358487719 | 1758 | 1758 | 1758 | 1758 | 0 |
| 211 | 20231212 | 152700 | 1358487719 | 1758 | 1758 | 1758 | 1758 | 0 |
| 212 | 20231212 | 152600 | 1358487719 | 1758 | 1758 | 1758 | 1758 | 0 |
| 213 | 20231212 | 152500 | 1358487719 | 1758 | 1758 | 1758 | 1758 | 0 |
| 214 | 20231212 | 152400 | 1358487719 | 1758 | 1758 | 1758 | 1758 | 0 |
| 215 | 20231212 | 152300 | 1358487719 | 1758 | 1758 | 1758 | 1758 | 0 |
| 216 | 20231212 | 152200 | 1358487719 | 1758 | 1758 | 1758 | 1758 | 0 |
| 217 | 20231212 | 152100 | 1358487719 | 1758 | 1758 | 1758 | 1758 | 0 |
| 218 | 20231212 | 152000 | 1358487719 | 1758 | 1758 | 1758 | 1758 | 0 |
| 219 | 20231212 | 151900 | 1358487719 | 1758 | 1751 | 1758 | 1751 | 17567 |
| 220 | 20231212 | 151800 | 1327666536 | 1753 | 1750 | 1753 | 1750 | 7941 |
| 221 | 20231212 | 151700 | 1313761751 | 1750 | 1747 | 1750 | 1742 | 5670 |
| 222 | 20231212 | 151600 | 1303842143 | 1748 | 1748 | 1748 | 1748 | 300 |
| 223 | 20231212 | 151500 | 1303317743 | 1749 | 1742 | 1750 | 1742 | 22948 |
| 224 | 20231212 | 151400 | 1263200139 | 1742 | 1741 | 1742 | 1741 | 782 |
| 225 | 20231212 | 151300 | 1261837941 | 1741 | 1741 | 1741 | 1741 | 110 |
| 226 | 20231212 | 151200 | 1261646431 | 1741 | 1740 | 1741 | 1740 | 1150 |
| 227 | 20231212 | 151100 | 1259644436 | 1740 | 1740 | 1740 | 1740 | 5 |
| 228 | 20231212 | 151000 | 1259635736 | 1740 | 1740 | 1740 | 1740 | 50 |
| 229 | 20231212 | 150900 | 1259548736 | 1740 | 1740 | 1740 | 1740 | 2202 |
| 230 | 20231212 | 150800 | 1255717256 | 1740 | 1740 | 1740 | 1740 | 150 |
| 231 | 20231212 | 150700 | 1255456256 | 1740 | 1742 | 1742 | 1740 | 3173 |
| 232 | 20231212 | 150600 | 1249933934 | 1743 | 1742 | 1743 | 1742 | 1746 |
| 233 | 20231212 | 150500 | 1246892202 | 1746 | 1746 | 1746 | 1746 | 0 |
| 234 | 20231212 | 150400 | 1246892202 | 1746 | 1744 | 1746 | 1740 | 3737 |
| 235 | 20231212 | 150300 | 1240379691 | 1743 | 1743 | 1743 | 1743 | 15 |
| 236 | 20231212 | 150200 | 1240353546 | 1743 | 1743 | 1743 | 1743 | 284 |
| 237 | 20231212 | 150100 | 1239858534 | 1744 | 1744 | 1744 | 1744 | 1536 |
| 238 | 20231212 | 150000 | 1237179750 | 1744 | 1748 | 1750 | 1744 | 8191 |
| 239 | 20231212 | 145900 | 1222853968 | 1748 | 1745 | 1748 | 1745 | 3652 |
| 240 | 20231212 | 145800 | 1216475966 | 1746 | 1740 | 1746 | 1740 | 61416 |
| 241 | 20231212 | 145700 | 1109483729 | 1740 | 1740 | 1740 | 1740 | 0 |
| 242 | 20231212 | 145600 | 1109483729 | 1740 | 1740 | 1740 | 1740 | 227 |
| 243 | 20231212 | 145500 | 1109088749 | 1740 | 1741 | 1741 | 1740 | 1747 |
| 244 | 20231212 | 145400 | 1106048222 | 1741 | 1741 | 1742 | 1741 | 9052 |
| 245 | 20231212 | 145300 | 1090283882 | 1740 | 1740 | 1740 | 1740 | 798 |
| 246 | 20231212 | 145200 | 1088895362 | 1740 | 1739 | 1740 | 1739 | 7997 |
| 247 | 20231212 | 145100 | 1074982156 | 1739 | 1737 | 1739 | 1737 | 1825 |
| 248 | 20231212 | 145000 | 1071810026 | 1737 | 1738 | 1738 | 1737 | 2242 |
| 249 | 20231212 | 144900 | 1067915506 | 1738 | 1737 | 1738 | 1737 | 2917 |
| 250 | 20231212 | 144800 | 1062847851 | 1737 | 1734 | 1737 | 1734 | 2366 |
| 251 | 20231212 | 144700 | 1058741053 | 1733 | 1733 | 1733 | 1733 | 200 |
| 252 | 20231212 | 144600 | 1058394453 | 1734 | 1734 | 1735 | 1734 | 1632 |
| 253 | 20231212 | 144500 | 1055564085 | 1733 | 1733 | 1733 | 1731 | 1803 |
| 254 | 20231212 | 144400 | 1052439786 | 1733 | 1733 | 1733 | 1733 | 289 |
| 255 | 20231212 | 144300 | 1051938949 | 1733 | 1733 | 1733 | 1733 | 0 |
| 256 | 20231212 | 144200 | 1051938949 | 1733 | 1733 | 1733 | 1733 | 11 |
| 257 | 20231212 | 144100 | 1051919886 | 1733 | 1733 | 1733 | 1733 | 8 |
| 258 | 20231212 | 144000 | 1051906022 | 1733 | 1733 | 1733 | 1733 | 4 |
| 259 | 20231212 | 143900 | 1051899090 | 1730 | 1734 | 1734 | 1730 | 3798 |
| 260 | 20231212 | 143800 | 1045325973 | 1734 | 1734 | 1734 | 1734 | 10 |
| 261 | 20231212 | 143700 | 1045308633 | 1734 | 1734 | 1734 | 1734 | 1314 |
| 262 | 20231212 | 143600 | 1043030157 | 1734 | 1735 | 1735 | 1734 | 125 |
| 263 | 20231212 | 143500 | 1042813402 | 1734 | 1734 | 1734 | 1734 | 130 |
| 264 | 20231212 | 143400 | 1042587982 | 1734 | 1734 | 1734 | 1734 | 3416 |
| 265 | 20231212 | 143300 | 1036664638 | 1734 | 1735 | 1735 | 1734 | 302 |
| 266 | 20231212 | 143200 | 1036140968 | 1737 | 1737 | 1737 | 1737 | 0 |
| 267 | 20231212 | 143100 | 1036140968 | 1737 | 1736 | 1737 | 1736 | 677 |
| 268 | 20231212 | 143000 | 1034965619 | 1736 | 1736 | 1736 | 1736 | 2737 |
| 269 | 20231212 | 142900 | 1030214187 | 1736 | 1736 | 1736 | 1736 | 805 |
| 270 | 20231212 | 142800 | 1028816707 | 1737 | 1735 | 1737 | 1735 | 5924 |
| 271 | 20231212 | 142700 | 1018534457 | 1735 | 1735 | 1735 | 1735 | 18 |
| 272 | 20231212 | 142600 | 1018503227 | 1735 | 1735 | 1735 | 1735 | 82 |
| 273 | 20231212 | 142500 | 1018360957 | 1735 | 1735 | 1735 | 1735 | 20 |
| 274 | 20231212 | 142400 | 1018326257 | 1736 | 1736 | 1736 | 1736 | 148 |
| 275 | 20231212 | 142300 | 1018069329 | 1737 | 1736 | 1737 | 1736 | 247 |
| 276 | 20231212 | 142200 | 1017640396 | 1737 | 1736 | 1737 | 1736 | 798 |
| 277 | 20231212 | 142100 | 1016255060 | 1736 | 1734 | 1736 | 1734 | 2422 |
| 278 | 20231212 | 142000 | 1012050514 | 1734 | 1734 | 1734 | 1734 | 150 |
| 279 | 20231212 | 141900 | 1011790414 | 1734 | 1734 | 1734 | 1734 | 687 |
| 280 | 20231212 | 141800 | 1010599156 | 1734 | 1734 | 1734 | 1734 | 6 |
| 281 | 20231212 | 141700 | 1010588752 | 1734 | 1734 | 1734 | 1734 | 714 |
| 282 | 20231212 | 141600 | 1009350676 | 1736 | 1736 | 1736 | 1736 | 1 |
| 283 | 20231212 | 141500 | 1009348940 | 1734 | 1734 | 1734 | 1734 | 186 |
| 284 | 20231212 | 141400 | 1009026416 | 1734 | 1734 | 1734 | 1734 | 0 |
| 285 | 20231212 | 141300 | 1009026416 | 1734 | 1737 | 1737 | 1734 | 219 |
| 286 | 20231212 | 141200 | 1008646313 | 1737 | 1734 | 1737 | 1734 | 12 |
| 287 | 20231212 | 141100 | 1008625499 | 1734 | 1733 | 1734 | 1733 | 4017 |
| 288 | 20231212 | 141000 | 1001660031 | 1733 | 1733 | 1733 | 1733 | 828 |
| 289 | 20231212 | 140900 | 1000225107 | 1733 | 1733 | 1733 | 1733 | 500 |
| 290 | 20231212 | 140800 | 999358607 | 1734 | 1733 | 1734 | 1733 | 34 |
| 291 | 20231212 | 140700 | 999299675 | 1734 | 1732 | 1734 | 1732 | 406 |
| 292 | 20231212 | 140600 | 998596472 | 1733 | 1733 | 1733 | 1733 | 1500 |
| 293 | 20231212 | 140500 | 995996972 | 1732 | 1732 | 1732 | 1732 | 188 |
| 294 | 20231212 | 140400 | 995671356 | 1732 | 1732 | 1732 | 1732 | 1 |
| 295 | 20231212 | 140300 | 995669624 | 1732 | 1731 | 1732 | 1731 | 2046 |
| 296 | 20231212 | 140200 | 992127708 | 1733 | 1733 | 1733 | 1733 | 0 |
| 297 | 20231212 | 140100 | 992127708 | 1733 | 1731 | 1733 | 1731 | 1416 |
| 298 | 20231212 | 140000 | 989674170 | 1730 | 1730 | 1730 | 1729 | 109 |
| 299 | 20231212 | 135900 | 989485691 | 1729 | 1730 | 1730 | 1729 | 301 |
| 300 | 20231212 | 135800 | 988965253 | 1730 | 1732 | 1732 | 1730 | 2190 |
| 301 | 20231212 | 135700 | 985175973 | 1733 | 1731 | 1733 | 1730 | 9014 |
| 302 | 20231212 | 135600 | 969574066 | 1731 | 1735 | 1735 | 1731 | 4500 |
| 303 | 20231212 | 135500 | 961776400 | 1734 | 1736 | 1736 | 1734 | 4028 |
| 304 | 20231212 | 135400 | 954784798 | 1737 | 1737 | 1737 | 1737 | 3 |
| 305 | 20231212 | 135300 | 954779587 | 1736 | 1736 | 1736 | 1736 | 0 |
| 306 | 20231212 | 135200 | 954779587 | 1736 | 1737 | 1737 | 1736 | 628 |
| 307 | 20231212 | 135100 | 953688759 | 1738 | 1738 | 1738 | 1738 | 0 |
| 308 | 20231212 | 135000 | 953688759 | 1738 | 1737 | 1738 | 1737 | 558 |
| 309 | 20231212 | 134900 | 952719512 | 1737 | 1738 | 1738 | 1737 | 6 |
| 310 | 20231212 | 134800 | 952709087 | 1738 | 1738 | 1738 | 1738 | 1075 |
| 311 | 20231212 | 134700 | 950840737 | 1738 | 1738 | 1738 | 1738 | 0 |
| 312 | 20231212 | 134600 | 950840737 | 1738 | 1738 | 1738 | 1738 | 1098 |
| 313 | 20231212 | 134500 | 948932413 | 1738 | 1738 | 1738 | 1738 | 110 |
| 314 | 20231212 | 134400 | 948741233 | 1738 | 1738 | 1738 | 1738 | 895 |
| 315 | 20231212 | 134300 | 947185723 | 1738 | 1738 | 1738 | 1738 | 0 |
| 316 | 20231212 | 134200 | 947185723 | 1738 | 1737 | 1738 | 1737 | 2 |
| 317 | 20231212 | 134100 | 947182248 | 1737 | 1738 | 1738 | 1737 | 986 |
| 318 | 20231212 | 134000 | 945468591 | 1738 | 1738 | 1738 | 1738 | 872 |
| 319 | 20231212 | 133900 | 943953055 | 1738 | 1738 | 1738 | 1738 | 300 |
| 320 | 20231212 | 133800 | 943431655 | 1739 | 1739 | 1739 | 1739 | 1 |
| 321 | 20231212 | 133700 | 943429916 | 1739 | 1740 | 1740 | 1739 | 3035 |
| 322 | 20231212 | 133600 | 938150022 | 1742 | 1742 | 1742 | 1742 | 1522 |
| 323 | 20231212 | 133500 | 935498698 | 1742 | 1740 | 1742 | 1740 | 813 |
| 324 | 20231212 | 133400 | 934082482 | 1742 | 1742 | 1742 | 1740 | 160 |
| 325 | 20231212 | 133300 | 933803878 | 1742 | 1740 | 1742 | 1740 | 1111 |
| 326 | 20231212 | 133200 | 931869338 | 1740 | 1742 | 1742 | 1740 | 239 |
| 327 | 20231212 | 133100 | 931453078 | 1742 | 1742 | 1742 | 1742 | 0 |
| 328 | 20231212 | 133000 | 931453078 | 1742 | 1742 | 1742 | 1742 | 58 |
| 329 | 20231212 | 132900 | 931352042 | 1741 | 1741 | 1741 | 1739 | 187 |
| 330 | 20231212 | 132800 | 931026633 | 1742 | 1740 | 1742 | 1740 | 11180 |
| 331 | 20231212 | 132700 | 911572143 | 1740 | 1739 | 1740 | 1739 | 4621 |
| 332 | 20231212 | 132600 | 903535553 | 1739 | 1739 | 1739 | 1739 | 1000 |
| 333 | 20231212 | 132500 | 901796553 | 1739 | 1739 | 1739 | 1739 | 200 |
| 334 | 20231212 | 132400 | 901448753 | 1740 | 1737 | 1740 | 1737 | 2672 |
| 335 | 20231212 | 132300 | 896804639 | 1737 | 1739 | 1739 | 1737 | 2549 |
| 336 | 20231212 | 132200 | 892375536 | 1740 | 1740 | 1740 | 1740 | 2 |
| 337 | 20231212 | 132100 | 892372056 | 1739 | 1738 | 1739 | 1738 | 1202 |
| 338 | 20231212 | 132000 | 890282132 | 1738 | 1739 | 1739 | 1738 | 73 |
| 339 | 20231212 | 131900 | 890155202 | 1739 | 1737 | 1739 | 1737 | 10055 |
| 340 | 20231212 | 131800 | 872681154 | 1736 | 1736 | 1736 | 1736 | 385 |
| 341 | 20231212 | 131700 | 872012794 | 1736 | 1735 | 1736 | 1735 | 1047 |
| 342 | 20231212 | 131600 | 870195222 | 1735 | 1735 | 1735 | 1735 | 2177 |
| 343 | 20231212 | 131500 | 866418127 | 1735 | 1732 | 1736 | 1732 | 19676 |
| 344 | 20231212 | 131400 | 832293655 | 1732 | 1733 | 1733 | 1732 | 485 |
| 345 | 20231212 | 131300 | 831453625 | 1733 | 1733 | 1733 | 1733 | 1328 |
| 346 | 20231212 | 131200 | 829152201 | 1732 | 1732 | 1732 | 1732 | 107 |
| 347 | 20231212 | 131100 | 828966877 | 1732 | 1731 | 1732 | 1731 | 28 |
| 348 | 20231212 | 131000 | 828918391 | 1732 | 1731 | 1732 | 1731 | 1995 |
| 349 | 20231212 | 130900 | 825463446 | 1732 | 1732 | 1732 | 1732 | 333 |
| 350 | 20231212 | 130800 | 824886690 | 1732 | 1732 | 1732 | 1732 | 620 |
| 351 | 20231212 | 130700 | 823812850 | 1732 | 1732 | 1732 | 1732 | 35 |
| 352 | 20231212 | 130600 | 823752230 | 1733 | 1733 | 1733 | 1733 | 20 |
| 353 | 20231212 | 130500 | 823717570 | 1733 | 1732 | 1734 | 1732 | 382 |
| 354 | 20231212 | 130400 | 823055583 | 1732 | 1732 | 1733 | 1732 | 152 |
| 355 | 20231212 | 130300 | 822792238 | 1733 | 1733 | 1733 | 1733 | 56 |
| 356 | 20231212 | 130200 | 822695190 | 1733 | 1733 | 1733 | 1733 | 410 |
| 357 | 20231212 | 130100 | 821984660 | 1733 | 1733 | 1733 | 1733 | 314 |
| 358 | 20231212 | 130000 | 821440498 | 1734 | 1734 | 1734 | 1734 | 13 |
| 359 | 20231212 | 125900 | 821417956 | 1734 | 1736 | 1737 | 1734 | 1434 |
| 360 | 20231212 | 125800 | 818928100 | 1737 | 1728 | 1737 | 1728 | 27496 |
| 361 | 20231212 | 125700 | 771296841 | 1727 | 1726 | 1727 | 1726 | 963 |
| 362 | 20231212 | 125600 | 769634250 | 1727 | 1724 | 1727 | 1724 | 1009 |
| 363 | 20231212 | 125500 | 767893117 | 1724 | 1725 | 1725 | 1724 | 53 |
| 364 | 20231212 | 125400 | 767801693 | 1725 | 1725 | 1725 | 1725 | 188 |
| 365 | 20231212 | 125300 | 767477393 | 1725 | 1725 | 1725 | 1725 | 12 |
| 366 | 20231212 | 125200 | 767456693 | 1726 | 1726 | 1726 | 1726 | 0 |
| 367 | 20231212 | 125100 | 767456693 | 1726 | 1726 | 1726 | 1726 | 0 |
| 368 | 20231212 | 125000 | 767456693 | 1726 | 1726 | 1726 | 1726 | 14 |
| 369 | 20231212 | 124900 | 767432529 | 1726 | 1726 | 1726 | 1726 | 2 |
| 370 | 20231212 | 124800 | 767429077 | 1726 | 1726 | 1726 | 1726 | 10 |
| 371 | 20231212 | 124700 | 767411817 | 1727 | 1725 | 1727 | 1725 | 2003 |
| 372 | 20231212 | 124600 | 763952666 | 1725 | 1725 | 1725 | 1725 | 53 |
| 373 | 20231212 | 124500 | 763861241 | 1727 | 1727 | 1727 | 1727 | 100 |
| 374 | 20231212 | 124400 | 763688541 | 1725 | 1730 | 1730 | 1725 | 4558 |
| 375 | 20231212 | 124300 | 755816991 | 1731 | 1731 | 1731 | 1731 | 0 |
| 376 | 20231212 | 124200 | 755816991 | 1731 | 1731 | 1731 | 1731 | 387 |
| 377 | 20231212 | 124100 | 755147094 | 1732 | 1732 | 1732 | 1732 | 0 |
| 378 | 20231212 | 124000 | 755147094 | 1732 | 1732 | 1732 | 1732 | 1263 |
| 379 | 20231212 | 123900 | 752959578 | 1732 | 1732 | 1732 | 1732 | 565 |
| 380 | 20231212 | 123800 | 751980998 | 1732 | 1732 | 1732 | 1732 | 630 |
| 381 | 20231212 | 123700 | 750889838 | 1732 | 1732 | 1732 | 1732 | 2353 |
| 382 | 20231212 | 123600 | 746814442 | 1732 | 1730 | 1732 | 1730 | 1072 |
| 383 | 20231212 | 123500 | 744958390 | 1730 | 1728 | 1730 | 1728 | 4333 |
| 384 | 20231212 | 123400 | 737466113 | 1728 | 1726 | 1728 | 1726 | 1904 |
| 385 | 20231212 | 123300 | 734176384 | 1726 | 1726 | 1726 | 1726 | 159 |
| 386 | 20231212 | 123200 | 733901950 | 1725 | 1725 | 1725 | 1725 | 612 |
| 387 | 20231212 | 123100 | 732846250 | 1725 | 1725 | 1725 | 1725 | 388 |
| 388 | 20231212 | 123000 | 732176950 | 1725 | 1725 | 1725 | 1725 | 117 |
| 389 | 20231212 | 122900 | 731975125 | 1728 | 1724 | 1728 | 1724 | 5956 |
| 390 | 20231212 | 122800 | 721688444 | 1724 | 1723 | 1724 | 1723 | 2230 |
| 391 | 20231212 | 122700 | 717843954 | 1723 | 1724 | 1724 | 1723 | 878 |
| 392 | 20231212 | 122600 | 716330295 | 1725 | 1724 | 1725 | 1724 | 1846 |
| 393 | 20231212 | 122500 | 713146091 | 1725 | 1725 | 1725 | 1725 | 0 |
| 394 | 20231212 | 122400 | 713146091 | 1725 | 1725 | 1725 | 1725 | 244 |
| 395 | 20231212 | 122300 | 712725191 | 1725 | 1725 | 1725 | 1725 | 65 |
| 396 | 20231212 | 122200 | 712613066 | 1725 | 1725 | 1725 | 1725 | 623 |
| 397 | 20231212 | 122100 | 711538391 | 1724 | 1724 | 1724 | 1724 | 30 |
| 398 | 20231212 | 122000 | 711486671 | 1724 | 1724 | 1724 | 1724 | 270 |
| 399 | 20231212 | 121900 | 711021191 | 1724 | 1724 | 1724 | 1724 | 0 |
| 400 | 20231212 | 121800 | 711021191 | 1724 | 1724 | 1724 | 1724 | 140 |
| 401 | 20231212 | 121700 | 710779831 | 1724 | 1724 | 1724 | 1724 | 300 |
| 402 | 20231212 | 121600 | 710262631 | 1727 | 1727 | 1727 | 1727 | 0 |
| 403 | 20231212 | 121500 | 710262631 | 1727 | 1727 | 1727 | 1727 | 1 |
| 404 | 20231212 | 121400 | 710260904 | 1727 | 1726 | 1727 | 1724 | 139 |
| 405 | 20231212 | 121300 | 710021004 | 1726 | 1726 | 1726 | 1726 | 10 |
| 406 | 20231212 | 121200 | 710003744 | 1726 | 1726 | 1726 | 1726 | 305 |
| 407 | 20231212 | 121100 | 709477314 | 1726 | 1726 | 1726 | 1726 | 0 |
| 408 | 20231212 | 121000 | 709477314 | 1726 | 1726 | 1726 | 1726 | 23 |
| 409 | 20231212 | 120900 | 709437616 | 1726 | 1726 | 1726 | 1726 | 1368 |
| 410 | 20231212 | 120800 | 707076448 | 1724 | 1724 | 1724 | 1724 | 3 |
| 411 | 20231212 | 120700 | 707071276 | 1724 | 1724 | 1724 | 1724 | 284 |
| 412 | 20231212 | 120600 | 706581660 | 1724 | 1724 | 1724 | 1724 | 0 |
| 413 | 20231212 | 120500 | 706581660 | 1724 | 1724 | 1724 | 1724 | 1000 |
| 414 | 20231212 | 120400 | 704857660 | 1726 | 1726 | 1726 | 1726 | 0 |
| 415 | 20231212 | 120300 | 704857660 | 1726 | 1725 | 1726 | 1725 | 3917 |
| 416 | 20231212 | 120200 | 698099018 | 1722 | 1722 | 1722 | 1722 | 1000 |
| 417 | 20231212 | 120100 | 696377018 | 1722 | 1725 | 1725 | 1722 | 1000 |
| 418 | 20231212 | 120000 | 694654630 | 1725 | 1725 | 1725 | 1725 | 5 |
| 419 | 20231212 | 115900 | 694646005 | 1725 | 1725 | 1725 | 1725 | 50 |
| 420 | 20231212 | 115800 | 694559755 | 1726 | 1726 | 1726 | 1726 | 30 |
| 421 | 20231212 | 115700 | 694507975 | 1726 | 1726 | 1726 | 1726 | 3441 |
| 422 | 20231212 | 115600 | 688568809 | 1726 | 1726 | 1726 | 1726 | 0 |
| 423 | 20231212 | 115500 | 688568809 | 1726 | 1726 | 1726 | 1726 | 211 |
| 424 | 20231212 | 115400 | 688204623 | 1728 | 1728 | 1728 | 1728 | 156 |
| 425 | 20231212 | 115300 | 687935055 | 1728 | 1732 | 1732 | 1728 | 1503 |
| 426 | 20231212 | 115200 | 685336089 | 1730 | 1726 | 1730 | 1726 | 1357 |
| 427 | 20231212 | 115100 | 682991331 | 1726 | 1727 | 1727 | 1726 | 2666 |
| 428 | 20231212 | 115000 | 678389805 | 1727 | 1727 | 1727 | 1727 | 20 |
| 429 | 20231212 | 114900 | 678355265 | 1728 | 1728 | 1728 | 1725 | 3589 |
| 430 | 20231212 | 114800 | 672154367 | 1729 | 1734 | 1734 | 1729 | 2326 |
| 431 | 20231212 | 114700 | 668128476 | 1734 | 1734 | 1734 | 1733 | 1400 |
| 432 | 20231212 | 114600 | 665701876 | 1734 | 1734 | 1734 | 1734 | 520 |
| 433 | 20231212 | 114500 | 664800196 | 1734 | 1734 | 1734 | 1734 | 291 |
| 434 | 20231212 | 114400 | 664295602 | 1733 | 1734 | 1734 | 1733 | 29 |
| 435 | 20231212 | 114300 | 664245319 | 1734 | 1734 | 1734 | 1734 | 20 |
| 436 | 20231212 | 114200 | 664210639 | 1733 | 1735 | 1735 | 1733 | 746 |
| 437 | 20231212 | 114100 | 662916502 | 1735 | 1732 | 1735 | 1732 | 4115 |
| 438 | 20231212 | 114000 | 655784276 | 1732 | 1732 | 1732 | 1732 | 2318 |
| 439 | 20231212 | 113900 | 651769500 | 1732 | 1733 | 1733 | 1732 | 525 |
| 440 | 20231212 | 113800 | 650859850 | 1733 | 1733 | 1733 | 1733 | 204 |
| 441 | 20231212 | 113700 | 650506318 | 1733 | 1734 | 1734 | 1733 | 1064 |
| 442 | 20231212 | 113600 | 648662371 | 1734 | 1732 | 1734 | 1732 | 1721 |
| 443 | 20231212 | 113500 | 645679564 | 1731 | 1723 | 1731 | 1723 | 16785 |
| 444 | 20231212 | 113400 | 616689936 | 1723 | 1723 | 1723 | 1723 | 254 |
| 445 | 20231212 | 113300 | 616252294 | 1723 | 1723 | 1723 | 1723 | 544 |
| 446 | 20231212 | 113200 | 615314982 | 1723 | 1723 | 1723 | 1723 | 4 |
| 447 | 20231212 | 113100 | 615308090 | 1722 | 1721 | 1722 | 1721 | 1800 |
| 448 | 20231212 | 113000 | 612208510 | 1721 | 1719 | 1721 | 1719 | 2359 |
| 449 | 20231212 | 112900 | 608151056 | 1719 | 1719 | 1719 | 1719 | 100 |
| 450 | 20231212 | 112800 | 607979156 | 1719 | 1721 | 1721 | 1719 | 1448 |
| 451 | 20231212 | 112700 | 605487700 | 1721 | 1721 | 1721 | 1721 | 130 |
| 452 | 20231212 | 112600 | 605263970 | 1721 | 1722 | 1722 | 1721 | 1200 |
| 453 | 20231212 | 112500 | 603197620 | 1722 | 1722 | 1722 | 1722 | 50 |
| 454 | 20231212 | 112400 | 603111520 | 1723 | 1723 | 1723 | 1723 | 0 |
| 455 | 20231212 | 112300 | 603111520 | 1723 | 1723 | 1723 | 1723 | 0 |
| 456 | 20231212 | 112200 | 603111520 | 1723 | 1723 | 1723 | 1723 | 105 |
| 457 | 20231212 | 112100 | 602930605 | 1724 | 1724 | 1724 | 1724 | 500 |
| 458 | 20231212 | 112000 | 602068605 | 1724 | 1724 | 1724 | 1724 | 230 |
| 459 | 20231212 | 111900 | 601672085 | 1724 | 1724 | 1724 | 1724 | 1070 |
| 460 | 20231212 | 111800 | 599827405 | 1724 | 1724 | 1724 | 1724 | 500 |
| 461 | 20231212 | 111700 | 598965405 | 1724 | 1724 | 1724 | 1724 | 200 |
| 462 | 20231212 | 111600 | 598620605 | 1724 | 1724 | 1724 | 1724 | 483 |
| 463 | 20231212 | 111500 | 597787913 | 1724 | 1724 | 1724 | 1724 | 288 |
| 464 | 20231212 | 111400 | 597291401 | 1724 | 1725 | 1725 | 1724 | 128 |
| 465 | 20231212 | 111300 | 597070609 | 1725 | 1725 | 1725 | 1725 | 0 |
| 466 | 20231212 | 111200 | 597070609 | 1725 | 1722 | 1725 | 1722 | 5308 |
| 467 | 20231212 | 111100 | 587921516 | 1721 | 1715 | 1721 | 1715 | 9829 |
| 468 | 20231212 | 111000 | 571029216 | 1714 | 1719 | 1719 | 1714 | 2780 |
| 469 | 20231212 | 110900 | 566261147 | 1720 | 1720 | 1720 | 1720 | 200 |
| 470 | 20231212 | 110800 | 565917147 | 1720 | 1720 | 1720 | 1720 | 0 |
| 471 | 20231212 | 110700 | 565917147 | 1720 | 1720 | 1720 | 1720 | 283 |
| 472 | 20231212 | 110600 | 565430387 | 1720 | 1721 | 1721 | 1720 | 118 |
| 473 | 20231212 | 110500 | 565227426 | 1720 | 1721 | 1721 | 1720 | 2530 |
| 474 | 20231212 | 110400 | 560875506 | 1721 | 1717 | 1724 | 1717 | 22468 |
| 475 | 20231212 | 110300 | 522191597 | 1717 | 1715 | 1717 | 1715 | 2940 |
| 476 | 20231212 | 110200 | 517148330 | 1714 | 1714 | 1714 | 1714 | 270 |
| 477 | 20231212 | 110100 | 516685550 | 1714 | 1714 | 1714 | 1714 | 0 |
| 478 | 20231212 | 110000 | 516685550 | 1714 | 1714 | 1714 | 1714 | 2218 |
| 479 | 20231212 | 105900 | 512883898 | 1714 | 1714 | 1714 | 1714 | 0 |
| 480 | 20231212 | 105800 | 512883898 | 1714 | 1711 | 1714 | 1711 | 6 |
| 481 | 20231212 | 105700 | 512873617 | 1711 | 1714 | 1714 | 1711 | 760 |
| 482 | 20231212 | 105600 | 511570983 | 1715 | 1707 | 1715 | 1707 | 20308 |
| 483 | 20231212 | 105500 | 476788004 | 1706 | 1706 | 1706 | 1706 | 1 |
| 484 | 20231212 | 105400 | 476786298 | 1708 | 1708 | 1708 | 1708 | 0 |
| 485 | 20231212 | 105300 | 476786298 | 1708 | 1705 | 1708 | 1705 | 2000 |
| 486 | 20231212 | 105200 | 473374279 | 1705 | 1705 | 1705 | 1705 | 1 |
| 487 | 20231212 | 105100 | 473372574 | 1702 | 1702 | 1702 | 1702 | 1 |
| 488 | 20231212 | 105000 | 473370872 | 1702 | 1708 | 1709 | 1702 | 1995 |
| 489 | 20231212 | 104900 | 469968465 | 1699 | 1708 | 1708 | 1699 | 46196 |
| 490 | 20231212 | 104800 | 391414317 | 1709 | 1709 | 1709 | 1709 | 127 |
| 491 | 20231212 | 104700 | 391197274 | 1709 | 1709 | 1709 | 1709 | 87 |
| 492 | 20231212 | 104600 | 391048591 | 1710 | 1710 | 1710 | 1710 | 1 |
| 493 | 20231212 | 104500 | 391046881 | 1710 | 1710 | 1710 | 1710 | 0 |
| 494 | 20231212 | 104400 | 391046881 | 1710 | 1710 | 1710 | 1710 | 0 |
| 495 | 20231212 | 104300 | 391046881 | 1710 | 1710 | 1710 | 1710 | 1 |
| 496 | 20231212 | 104200 | 391045171 | 1710 | 1707 | 1710 | 1707 | 22 |
| 497 | 20231212 | 104100 | 391007613 | 1704 | 1704 | 1704 | 1704 | 1 |
| 498 | 20231212 | 104000 | 391005909 | 1712 | 1698 | 1712 | 1698 | 10105 |
| 499 | 20231212 | 103900 | 373755445 | 1698 | 1698 | 1698 | 1698 | 501 |
| 500 | 20231212 | 103800 | 372904747 | 1699 | 1700 | 1700 | 1699 | 7879 |
| 501 | 20231212 | 103700 | 359510448 | 1700 | 1700 | 1700 | 1700 | 12 |
| 502 | 20231212 | 103600 | 359490048 | 1700 | 1700 | 1700 | 1700 | 0 |
| 503 | 20231212 | 103500 | 359490048 | 1700 | 1700 | 1700 | 1700 | 2313 |
| 504 | 20231212 | 103400 | 355557948 | 1698 | 1698 | 1698 | 1698 | 0 |
| 505 | 20231212 | 103300 | 355557948 | 1698 | 1699 | 1699 | 1698 | 17626 |
| 506 | 20231212 | 103200 | 325628274 | 1699 | 1699 | 1699 | 1699 | 630 |
| 507 | 20231212 | 103100 | 324557904 | 1698 | 1702 | 1702 | 1698 | 20961 |
| 508 | 20231212 | 103000 | 288917710 | 1702 | 1703 | 1705 | 1702 | 1344 |
| 509 | 20231212 | 102900 | 286629839 | 1708 | 1708 | 1708 | 1708 | 0 |
| 510 | 20231212 | 102800 | 286629839 | 1708 | 1706 | 1708 | 1706 | 2 |
| 511 | 20231212 | 102700 | 286626425 | 1706 | 1703 | 1706 | 1703 | 4647 |
| 512 | 20231212 | 102600 | 278702153 | 1702 | 1702 | 1702 | 1702 | 0 |
| 513 | 20231212 | 102500 | 278702153 | 1702 | 1701 | 1702 | 1701 | 72 |
| 514 | 20231212 | 102400 | 278579679 | 1701 | 1701 | 1701 | 1701 | 0 |
| 515 | 20231212 | 102300 | 278579679 | 1701 | 1702 | 1702 | 1701 | 41 |
| 516 | 20231212 | 102200 | 278509922 | 1701 | 1701 | 1701 | 1701 | 0 |
| 517 | 20231212 | 102100 | 278509922 | 1701 | 1703 | 1703 | 1701 | 405 |
| 518 | 20231212 | 102000 | 277820525 | 1703 | 1703 | 1703 | 1703 | 0 |
| 519 | 20231212 | 101900 | 277820525 | 1703 | 1703 | 1703 | 1703 | 2 |
| 520 | 20231212 | 101800 | 277817119 | 1700 | 1700 | 1700 | 1700 | 0 |
| 521 | 20231212 | 101700 | 277817119 | 1700 | 1700 | 1700 | 1700 | 0 |
| 522 | 20231212 | 101600 | 277817119 | 1700 | 1700 | 1700 | 1700 | 0 |
| 523 | 20231212 | 101500 | 277817119 | 1700 | 1703 | 1703 | 1700 | 5050 |
| 524 | 20231212 | 101400 | 269231767 | 1703 | 1703 | 1703 | 1703 | 0 |
| 525 | 20231212 | 101300 | 269231767 | 1703 | 1703 | 1703 | 1703 | 33 |
| 526 | 20231212 | 101200 | 269175568 | 1703 | 1703 | 1703 | 1703 | 50 |
| 527 | 20231212 | 101100 | 269090418 | 1703 | 1702 | 1703 | 1700 | 5447 |
| 528 | 20231212 | 101000 | 259824414 | 1701 | 1701 | 1701 | 1701 | 0 |
| 529 | 20231212 | 100900 | 259824414 | 1701 | 1703 | 1703 | 1701 | 1692 |
| 530 | 20231212 | 100800 | 256943722 | 1703 | 1703 | 1703 | 1703 | 100 |
| 531 | 20231212 | 100700 | 256773422 | 1703 | 1704 | 1704 | 1703 | 106 |
| 532 | 20231212 | 100600 | 256592897 | 1703 | 1703 | 1703 | 1703 | 50 |
| 533 | 20231212 | 100500 | 256507747 | 1703 | 1704 | 1704 | 1700 | 15663 |
| 534 | 20231212 | 100400 | 229866567 | 1704 | 1705 | 1705 | 1704 | 38 |
| 535 | 20231212 | 100300 | 229801785 | 1705 | 1706 | 1707 | 1705 | 5478 |
| 536 | 20231212 | 100200 | 220461430 | 1707 | 1706 | 1707 | 1706 | 930 |
| 537 | 20231212 | 100100 | 218874849 | 1708 | 1707 | 1708 | 1706 | 1304 |
| 538 | 20231212 | 100000 | 216649723 | 1706 | 1708 | 1708 | 1706 | 1963 |
| 539 | 20231212 | 095900 | 213298919 | 1708 | 1713 | 1713 | 1708 | 3971 |
| 540 | 20231212 | 095800 | 206515384 | 1712 | 1714 | 1714 | 1712 | 17 |
| 541 | 20231212 | 095700 | 206486248 | 1714 | 1714 | 1714 | 1714 | 0 |
| 542 | 20231212 | 095600 | 206486248 | 1714 | 1714 | 1714 | 1714 | 27 |
| 543 | 20231212 | 095500 | 206439970 | 1711 | 1715 | 1715 | 1711 | 3841 |
| 544 | 20231212 | 095400 | 199863766 | 1715 | 1709 | 1715 | 1709 | 11787 |
| 545 | 20231212 | 095300 | 179684803 | 1710 | 1705 | 1710 | 1705 | 1529 |
| 546 | 20231212 | 095200 | 177074816 | 1705 | 1710 | 1710 | 1705 | 24091 |
| 547 | 20231212 | 095100 | 135977902 | 1709 | 1709 | 1709 | 1709 | 12 |
| 548 | 20231212 | 095000 | 135957394 | 1709 | 1709 | 1709 | 1709 | 10 |
| 549 | 20231212 | 094900 | 135940304 | 1709 | 1708 | 1709 | 1708 | 65 |
| 550 | 20231212 | 094800 | 135829230 | 1707 | 1707 | 1707 | 1707 | 35 |
| 551 | 20231212 | 094700 | 135769485 | 1708 | 1710 | 1710 | 1708 | 5746 |
| 552 | 20231212 | 094600 | 125955237 | 1710 | 1710 | 1710 | 1708 | 2076 |
| 553 | 20231212 | 094500 | 122405477 | 1711 | 1710 | 1711 | 1710 | 137 |
| 554 | 20231212 | 094400 | 122171206 | 1710 | 1710 | 1710 | 1710 | 25 |
| 555 | 20231212 | 094300 | 122128456 | 1710 | 1709 | 1710 | 1708 | 210 |
| 556 | 20231212 | 094200 | 121769725 | 1709 | 1708 | 1709 | 1708 | 1010 |
| 557 | 20231212 | 094100 | 120044635 | 1708 | 1710 | 1710 | 1708 | 515 |
| 558 | 20231212 | 094000 | 119164988 | 1710 | 1708 | 1710 | 1708 | 62 |
| 559 | 20231212 | 093900 | 119059062 | 1709 | 1710 | 1711 | 1708 | 8941 |
| 560 | 20231212 | 093800 | 103764931 | 1711 | 1710 | 1711 | 1710 | 82 |
| 561 | 20231212 | 093700 | 103624701 | 1711 | 1710 | 1712 | 1710 | 617 |
| 562 | 20231212 | 093600 | 102569560 | 1710 | 1709 | 1710 | 1709 | 779 |
| 563 | 20231212 | 093500 | 101237645 | 1709 | 1710 | 1710 | 1709 | 1287 |
| 564 | 20231212 | 093400 | 99037940 | 1710 | 1712 | 1712 | 1710 | 2195 |
| 565 | 20231212 | 093300 | 95284316 | 1712 | 1712 | 1712 | 1711 | 1021 |
| 566 | 20231212 | 093200 | 93537352 | 1712 | 1711 | 1712 | 1711 | 277 |
| 567 | 20231212 | 093100 | 93063381 | 1711 | 1710 | 1711 | 1710 | 27 |
| 568 | 20231212 | 093000 | 93017194 | 1709 | 1707 | 1709 | 1707 | 1415 |
| 569 | 20231212 | 092900 | 90601787 | 1706 | 1706 | 1706 | 1706 | 30 |
| 570 | 20231212 | 092800 | 90550607 | 1706 | 1707 | 1707 | 1706 | 1072 |
| 571 | 20231212 | 092700 | 88720714 | 1707 | 1711 | 1711 | 1707 | 5041 |
| 572 | 20231212 | 092600 | 80108629 | 1711 | 1711 | 1711 | 1711 | 120 |
| 573 | 20231212 | 092500 | 79903309 | 1712 | 1712 | 1712 | 1712 | 0 |
| 574 | 20231212 | 092400 | 79903309 | 1712 | 1713 | 1713 | 1710 | 3022 |
| 575 | 20231212 | 092300 | 74733643 | 1712 | 1714 | 1714 | 1712 | 477 |
| 576 | 20231212 | 092200 | 73916992 | 1714 | 1713 | 1714 | 1713 | 21 |
| 577 | 20231212 | 092100 | 73881008 | 1710 | 1711 | 1711 | 1710 | 3575 |
| 578 | 20231212 | 092000 | 67764759 | 1711 | 1711 | 1711 | 1710 | 1121 |
| 579 | 20231212 | 091900 | 65846972 | 1711 | 1705 | 1712 | 1705 | 3869 |
| 580 | 20231212 | 091800 | 59241502 | 1705 | 1705 | 1705 | 1704 | 1069 |
| 581 | 20231212 | 091700 | 57419906 | 1705 | 1704 | 1705 | 1704 | 346 |
| 582 | 20231212 | 091600 | 56830311 | 1705 | 1704 | 1705 | 1704 | 1772 |
| 583 | 20231212 | 091500 | 53810803 | 1705 | 1705 | 1705 | 1705 | 1528 |
| 584 | 20231212 | 091400 | 51205563 | 1705 | 1705 | 1705 | 1704 | 549 |
| 585 | 20231212 | 091300 | 50269963 | 1705 | 1705 | 1707 | 1704 | 373 |
| 586 | 20231212 | 091200 | 49634314 | 1706 | 1704 | 1706 | 1703 | 586 |
| 587 | 20231212 | 091100 | 48636200 | 1703 | 1703 | 1704 | 1703 | 154 |
| 588 | 20231212 | 091000 | 48373928 | 1703 | 1705 | 1705 | 1703 | 693 |
| 589 | 20231212 | 090900 | 47193735 | 1704 | 1705 | 1706 | 1704 | 551 |
| 590 | 20231212 | 090800 | 46254790 | 1705 | 1703 | 1705 | 1703 | 367 |
| 591 | 20231212 | 090700 | 45629175 | 1703 | 1703 | 1703 | 1700 | 6776 |
| 592 | 20231212 | 090600 | 34106294 | 1703 | 1702 | 1704 | 1700 | 537 |
| 593 | 20231212 | 090500 | 33193058 | 1704 | 1704 | 1704 | 1704 | 20 |
| 594 | 20231212 | 090400 | 33158978 | 1705 | 1707 | 1708 | 1700 | 12061 |
| 595 | 20231212 | 090300 | 12629833 | 1708 | 1715 | 1715 | 1708 | 1946 |
| 596 | 20231212 | 090200 | 9304490 | 1715 | 1724 | 1724 | 1715 | 4051 |
| 597 | 20231212 | 090100 | 2321276 | 1724 | 1724 | 1724 | 1710 | 37 |
| 598 | 20231212 | 090000 | 2257572 | 1711 | 1706 | 1711 | 1706 | 1323 |