29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 185500 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 26301 |
| 3 | 20231214 | 185400 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 4 | 20231214 | 185300 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 5 | 20231214 | 185200 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 6 | 20231214 | 185100 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 7 | 20231214 | 185000 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 8 | 20231214 | 184900 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 9 | 20231214 | 184800 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 10 | 20231214 | 184700 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 11 | 20231214 | 184600 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 12 | 20231214 | 184500 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 13 | 20231214 | 184400 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 14 | 20231214 | 184300 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 15 | 20231214 | 184200 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 16 | 20231214 | 184100 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 17 | 20231214 | 184000 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 18 | 20231214 | 183900 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 19 | 20231214 | 183800 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 20 | 20231214 | 183700 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 21 | 20231214 | 183600 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 22 | 20231214 | 183500 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 23 | 20231214 | 183400 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 24 | 20231214 | 183300 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 25 | 20231214 | 183200 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 26 | 20231214 | 183100 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 27 | 20231214 | 183000 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 28 | 20231214 | 182900 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 29 | 20231214 | 182800 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 30 | 20231214 | 182700 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 31 | 20231214 | 182600 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 32 | 20231214 | 182500 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 26301 |
| 33 | 20231214 | 182400 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 34 | 20231214 | 182300 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 35 | 20231214 | 182200 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 36 | 20231214 | 182100 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 37 | 20231214 | 182000 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 38 | 20231214 | 181900 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 39 | 20231214 | 181800 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 40 | 20231214 | 181700 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 41 | 20231214 | 181600 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 42 | 20231214 | 181500 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 43 | 20231214 | 181400 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 44 | 20231214 | 181300 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 45 | 20231214 | 181200 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 46 | 20231214 | 181100 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 47 | 20231214 | 181000 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 48 | 20231214 | 180900 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 49 | 20231214 | 180800 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 50 | 20231214 | 180700 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 51 | 20231214 | 180600 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 52 | 20231214 | 180500 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 53 | 20231214 | 180400 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 54 | 20231214 | 180300 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 55 | 20231214 | 180200 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 56 | 20231214 | 180100 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 57 | 20231214 | 180000 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 58 | 20231214 | 175900 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 59 | 20231214 | 175800 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 60 | 20231214 | 175700 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 61 | 20231214 | 175600 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 62 | 20231214 | 175500 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 26301 |
| 63 | 20231214 | 175400 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 64 | 20231214 | 175300 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 65 | 20231214 | 175200 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 66 | 20231214 | 175100 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 67 | 20231214 | 175000 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 68 | 20231214 | 174900 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 69 | 20231214 | 174800 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 70 | 20231214 | 174700 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 71 | 20231214 | 174600 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 72 | 20231214 | 174500 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 73 | 20231214 | 174400 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 74 | 20231214 | 174300 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 75 | 20231214 | 174200 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 76 | 20231214 | 174100 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 77 | 20231214 | 174000 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 78 | 20231214 | 173900 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 79 | 20231214 | 173800 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 80 | 20231214 | 173700 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 81 | 20231214 | 173600 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 82 | 20231214 | 173500 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 83 | 20231214 | 173400 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 84 | 20231214 | 173300 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 85 | 20231214 | 173200 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 86 | 20231214 | 173100 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 87 | 20231214 | 173000 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 88 | 20231214 | 172900 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 89 | 20231214 | 172800 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 90 | 20231214 | 172700 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 91 | 20231214 | 172600 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 92 | 20231214 | 172500 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 26301 |
| 93 | 20231214 | 172400 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 94 | 20231214 | 172300 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 95 | 20231214 | 172200 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 96 | 20231214 | 172100 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 97 | 20231214 | 172000 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 98 | 20231214 | 171900 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 99 | 20231214 | 171800 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 100 | 20231214 | 171700 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 101 | 20231214 | 171600 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 102 | 20231214 | 171500 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 103 | 20231214 | 171400 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 104 | 20231214 | 171300 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 105 | 20231214 | 171200 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 106 | 20231214 | 171100 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 107 | 20231214 | 171000 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 108 | 20231214 | 170900 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 109 | 20231214 | 170800 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 110 | 20231214 | 170700 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 111 | 20231214 | 170600 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 112 | 20231214 | 170500 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 113 | 20231214 | 170400 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 114 | 20231214 | 170300 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 115 | 20231214 | 170200 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 116 | 20231214 | 170100 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 117 | 20231214 | 170000 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 118 | 20231214 | 165900 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 119 | 20231214 | 165800 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 120 | 20231214 | 165700 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 121 | 20231214 | 165600 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 122 | 20231214 | 165500 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 26301 |
| 123 | 20231214 | 165400 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 124 | 20231214 | 165300 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 125 | 20231214 | 165200 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 126 | 20231214 | 165100 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 127 | 20231214 | 165000 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 128 | 20231214 | 164900 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 129 | 20231214 | 164800 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 130 | 20231214 | 164700 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 131 | 20231214 | 164600 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 132 | 20231214 | 164500 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 133 | 20231214 | 164400 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 134 | 20231214 | 164300 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 135 | 20231214 | 164200 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 136 | 20231214 | 164100 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 137 | 20231214 | 164000 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 138 | 20231214 | 163900 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 139 | 20231214 | 163800 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 140 | 20231214 | 163700 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 141 | 20231214 | 163600 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 142 | 20231214 | 163500 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 143 | 20231214 | 163400 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 144 | 20231214 | 163300 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 145 | 20231214 | 163200 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 146 | 20231214 | 163100 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 147 | 20231214 | 163000 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 148 | 20231214 | 162900 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 149 | 20231214 | 162800 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 150 | 20231214 | 162700 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 151 | 20231214 | 162600 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 152 | 20231214 | 162500 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 26301 |
| 153 | 20231214 | 162400 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 154 | 20231214 | 162300 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 155 | 20231214 | 162200 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 156 | 20231214 | 162100 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 157 | 20231214 | 162000 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 158 | 20231214 | 161900 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 159 | 20231214 | 161800 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 160 | 20231214 | 161700 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 161 | 20231214 | 161600 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 162 | 20231214 | 161500 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 163 | 20231214 | 161400 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 164 | 20231214 | 161300 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 165 | 20231214 | 161200 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 166 | 20231214 | 161100 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 167 | 20231214 | 161000 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 168 | 20231214 | 160900 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 169 | 20231214 | 160800 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 170 | 20231214 | 160700 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 171 | 20231214 | 160600 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 172 | 20231214 | 160500 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 173 | 20231214 | 160400 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 174 | 20231214 | 160300 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 175 | 20231214 | 160200 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 176 | 20231214 | 160100 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 177 | 20231214 | 160000 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 178 | 20231214 | 155900 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 179 | 20231214 | 155800 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 180 | 20231214 | 155700 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 181 | 20231214 | 155600 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 182 | 20231214 | 155500 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 26301 |
| 183 | 20231214 | 155400 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 184 | 20231214 | 155300 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 185 | 20231214 | 155200 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 186 | 20231214 | 155100 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 187 | 20231214 | 155000 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 188 | 20231214 | 154900 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 189 | 20231214 | 154800 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 190 | 20231214 | 154700 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 191 | 20231214 | 154600 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 192 | 20231214 | 154500 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 193 | 20231214 | 154400 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 194 | 20231214 | 154300 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 195 | 20231214 | 154200 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 196 | 20231214 | 154100 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 197 | 20231214 | 154000 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 198 | 20231214 | 153900 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 199 | 20231214 | 153800 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 200 | 20231214 | 153700 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 201 | 20231214 | 153600 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 202 | 20231214 | 153500 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 203 | 20231214 | 153400 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 204 | 20231214 | 153300 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 205 | 20231214 | 153200 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 206 | 20231214 | 153100 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 0 |
| 207 | 20231214 | 153000 | 1427951780 | 1410 | 1410 | 1410 | 1410 | 26301 |
| 208 | 20231214 | 152900 | 1390867370 | 1419 | 1419 | 1419 | 1419 | 0 |
| 209 | 20231214 | 152800 | 1390867370 | 1419 | 1419 | 1419 | 1419 | 0 |
| 210 | 20231214 | 152700 | 1390867370 | 1419 | 1419 | 1419 | 1419 | 0 |
| 211 | 20231214 | 152600 | 1390867370 | 1419 | 1419 | 1419 | 1419 | 0 |
| 212 | 20231214 | 152500 | 1390867370 | 1419 | 1419 | 1419 | 1419 | 0 |
| 213 | 20231214 | 152400 | 1390867370 | 1419 | 1419 | 1419 | 1419 | 0 |
| 214 | 20231214 | 152300 | 1390867370 | 1419 | 1419 | 1419 | 1419 | 0 |
| 215 | 20231214 | 152200 | 1390867370 | 1419 | 1419 | 1419 | 1419 | 0 |
| 216 | 20231214 | 152100 | 1390867370 | 1419 | 1419 | 1419 | 1419 | 0 |
| 217 | 20231214 | 152000 | 1390867370 | 1419 | 1419 | 1419 | 1419 | 0 |
| 218 | 20231214 | 151900 | 1390867370 | 1419 | 1418 | 1420 | 1410 | 5721 |
| 219 | 20231214 | 151800 | 1382792592 | 1412 | 1412 | 1413 | 1410 | 7202 |
| 220 | 20231214 | 151700 | 1372625966 | 1418 | 1415 | 1418 | 1412 | 7137 |
| 221 | 20231214 | 151600 | 1362541577 | 1416 | 1417 | 1417 | 1416 | 1513 |
| 222 | 20231214 | 151500 | 1360399167 | 1416 | 1418 | 1418 | 1415 | 17272 |
| 223 | 20231214 | 151400 | 1335954615 | 1417 | 1418 | 1418 | 1417 | 481 |
| 224 | 20231214 | 151300 | 1335272693 | 1418 | 1419 | 1419 | 1418 | 624 |
| 225 | 20231214 | 151200 | 1334387255 | 1419 | 1419 | 1420 | 1419 | 535 |
| 226 | 20231214 | 151100 | 1333627689 | 1420 | 1419 | 1421 | 1419 | 110 |
| 227 | 20231214 | 151000 | 1333471580 | 1419 | 1418 | 1420 | 1418 | 1457 |
| 228 | 20231214 | 150900 | 1331403577 | 1415 | 1417 | 1417 | 1415 | 19 |
| 229 | 20231214 | 150800 | 1331376689 | 1420 | 1417 | 1420 | 1416 | 2043 |
| 230 | 20231214 | 150700 | 1328480151 | 1417 | 1417 | 1419 | 1417 | 244 |
| 231 | 20231214 | 150600 | 1328134401 | 1417 | 1415 | 1417 | 1415 | 2256 |
| 232 | 20231214 | 150500 | 1324938833 | 1410 | 1410 | 1412 | 1410 | 3945 |
| 233 | 20231214 | 150400 | 1319372951 | 1410 | 1409 | 1410 | 1409 | 928 |
| 234 | 20231214 | 150300 | 1318064899 | 1409 | 1410 | 1410 | 1409 | 501 |
| 235 | 20231214 | 150200 | 1317358490 | 1410 | 1408 | 1410 | 1408 | 1755 |
| 236 | 20231214 | 150100 | 1314887140 | 1409 | 1409 | 1409 | 1409 | 0 |
| 237 | 20231214 | 150000 | 1314887140 | 1409 | 1409 | 1409 | 1408 | 387 |
| 238 | 20231214 | 145900 | 1314341953 | 1409 | 1410 | 1410 | 1409 | 166 |
| 239 | 20231214 | 145800 | 1314107968 | 1412 | 1412 | 1412 | 1412 | 1 |
| 240 | 20231214 | 145700 | 1314106556 | 1412 | 1408 | 1412 | 1407 | 1007 |
| 241 | 20231214 | 145600 | 1312688888 | 1408 | 1407 | 1408 | 1406 | 3736 |
| 242 | 20231214 | 145500 | 1307435375 | 1407 | 1408 | 1409 | 1407 | 421 |
| 243 | 20231214 | 145400 | 1306842701 | 1408 | 1409 | 1409 | 1408 | 336 |
| 244 | 20231214 | 145300 | 1306369577 | 1412 | 1408 | 1412 | 1408 | 823 |
| 245 | 20231214 | 145200 | 1305210613 | 1409 | 1409 | 1409 | 1408 | 825 |
| 246 | 20231214 | 145100 | 1304048647 | 1409 | 1409 | 1409 | 1409 | 3524 |
| 247 | 20231214 | 145000 | 1299083331 | 1411 | 1411 | 1411 | 1409 | 653 |
| 248 | 20231214 | 144900 | 1298162597 | 1412 | 1410 | 1412 | 1410 | 417 |
| 249 | 20231214 | 144800 | 1297574621 | 1410 | 1410 | 1410 | 1410 | 350 |
| 250 | 20231214 | 144700 | 1297081121 | 1410 | 1412 | 1412 | 1410 | 12725 |
| 251 | 20231214 | 144600 | 1279136900 | 1412 | 1412 | 1412 | 1412 | 500 |
| 252 | 20231214 | 144500 | 1278430900 | 1412 | 1413 | 1413 | 1412 | 2011 |
| 253 | 20231214 | 144400 | 1275590857 | 1414 | 1415 | 1415 | 1414 | 1161 |
| 254 | 20231214 | 144300 | 1273949063 | 1415 | 1415 | 1415 | 1415 | 1596 |
| 255 | 20231214 | 144200 | 1271690723 | 1415 | 1415 | 1416 | 1415 | 2652 |
| 256 | 20231214 | 144100 | 1267937039 | 1415 | 1415 | 1416 | 1415 | 317 |
| 257 | 20231214 | 144000 | 1267488474 | 1415 | 1415 | 1416 | 1415 | 887 |
| 258 | 20231214 | 143900 | 1266232531 | 1415 | 1415 | 1415 | 1415 | 699 |
| 259 | 20231214 | 143800 | 1265243446 | 1413 | 1414 | 1414 | 1413 | 400 |
| 260 | 20231214 | 143700 | 1264678146 | 1413 | 1413 | 1413 | 1413 | 1397 |
| 261 | 20231214 | 143600 | 1262704185 | 1413 | 1414 | 1415 | 1413 | 2030 |
| 262 | 20231214 | 143500 | 1259833758 | 1415 | 1415 | 1415 | 1414 | 146 |
| 263 | 20231214 | 143400 | 1259627276 | 1414 | 1414 | 1415 | 1414 | 168 |
| 264 | 20231214 | 143300 | 1259389682 | 1414 | 1415 | 1415 | 1414 | 225 |
| 265 | 20231214 | 143200 | 1259071451 | 1415 | 1415 | 1415 | 1414 | 2313 |
| 266 | 20231214 | 143100 | 1255798756 | 1415 | 1415 | 1415 | 1415 | 110 |
| 267 | 20231214 | 143000 | 1255643106 | 1415 | 1415 | 1415 | 1415 | 2 |
| 268 | 20231214 | 142900 | 1255640276 | 1414 | 1416 | 1416 | 1414 | 600 |
| 269 | 20231214 | 142800 | 1254790876 | 1416 | 1416 | 1416 | 1416 | 8 |
| 270 | 20231214 | 142700 | 1254779548 | 1414 | 1411 | 1414 | 1411 | 2692 |
| 271 | 20231214 | 142600 | 1250975299 | 1411 | 1413 | 1413 | 1411 | 4469 |
| 272 | 20231214 | 142500 | 1244666348 | 1414 | 1414 | 1414 | 1414 | 0 |
| 273 | 20231214 | 142400 | 1244666348 | 1414 | 1412 | 1414 | 1412 | 2421 |
| 274 | 20231214 | 142300 | 1241247848 | 1411 | 1413 | 1413 | 1411 | 3814 |
| 275 | 20231214 | 142200 | 1235862819 | 1413 | 1413 | 1414 | 1413 | 1543 |
| 276 | 20231214 | 142100 | 1233682549 | 1413 | 1413 | 1413 | 1412 | 2343 |
| 277 | 20231214 | 142000 | 1230372685 | 1414 | 1416 | 1416 | 1414 | 3896 |
| 278 | 20231214 | 141900 | 1224862350 | 1416 | 1417 | 1417 | 1416 | 3791 |
| 279 | 20231214 | 141800 | 1219491857 | 1417 | 1419 | 1419 | 1417 | 79 |
| 280 | 20231214 | 141700 | 1219379904 | 1417 | 1418 | 1418 | 1417 | 4495 |
| 281 | 20231214 | 141600 | 1213007622 | 1418 | 1418 | 1419 | 1418 | 2982 |
| 282 | 20231214 | 141500 | 1208778837 | 1418 | 1420 | 1420 | 1418 | 5799 |
| 283 | 20231214 | 141400 | 1200549736 | 1420 | 1420 | 1421 | 1420 | 2056 |
| 284 | 20231214 | 141300 | 1197630201 | 1420 | 1421 | 1422 | 1420 | 9006 |
| 285 | 20231214 | 141200 | 1184837697 | 1422 | 1421 | 1422 | 1421 | 127 |
| 286 | 20231214 | 141100 | 1184657211 | 1421 | 1421 | 1421 | 1421 | 37 |
| 287 | 20231214 | 141000 | 1184604634 | 1421 | 1421 | 1422 | 1421 | 149 |
| 288 | 20231214 | 140900 | 1184392904 | 1421 | 1423 | 1423 | 1421 | 4450 |
| 289 | 20231214 | 140800 | 1178066288 | 1423 | 1425 | 1426 | 1423 | 3387 |
| 290 | 20231214 | 140700 | 1173243595 | 1426 | 1425 | 1426 | 1423 | 4519 |
| 291 | 20231214 | 140600 | 1166806067 | 1425 | 1426 | 1426 | 1425 | 3917 |
| 292 | 20231214 | 140500 | 1161221367 | 1426 | 1426 | 1426 | 1425 | 2596 |
| 293 | 20231214 | 140400 | 1157519541 | 1426 | 1425 | 1426 | 1423 | 8679 |
| 294 | 20231214 | 140300 | 1145150508 | 1425 | 1423 | 1426 | 1423 | 1084 |
| 295 | 20231214 | 140200 | 1143606242 | 1423 | 1423 | 1423 | 1422 | 6194 |
| 296 | 20231214 | 140100 | 1134797649 | 1423 | 1424 | 1424 | 1423 | 1519 |
| 297 | 20231214 | 140000 | 1132634612 | 1422 | 1423 | 1423 | 1422 | 4090 |
| 298 | 20231214 | 135900 | 1126818199 | 1423 | 1423 | 1423 | 1423 | 1 |
| 299 | 20231214 | 135800 | 1126816776 | 1423 | 1424 | 1424 | 1423 | 4169 |
| 300 | 20231214 | 135700 | 1120883917 | 1425 | 1428 | 1428 | 1425 | 1435 |
| 301 | 20231214 | 135600 | 1118836388 | 1429 | 1428 | 1429 | 1428 | 50 |
| 302 | 20231214 | 135500 | 1118764978 | 1427 | 1429 | 1429 | 1427 | 514 |
| 303 | 20231214 | 135400 | 1118030492 | 1429 | 1424 | 1429 | 1424 | 870 |
| 304 | 20231214 | 135300 | 1116788247 | 1424 | 1426 | 1426 | 1424 | 852 |
| 305 | 20231214 | 135200 | 1115574965 | 1426 | 1426 | 1426 | 1423 | 4186 |
| 306 | 20231214 | 135100 | 1109611589 | 1426 | 1426 | 1426 | 1426 | 1 |
| 307 | 20231214 | 135000 | 1109610163 | 1427 | 1430 | 1430 | 1427 | 2655 |
| 308 | 20231214 | 134900 | 1105821283 | 1430 | 1430 | 1431 | 1430 | 2685 |
| 309 | 20231214 | 134800 | 1101981424 | 1430 | 1430 | 1430 | 1430 | 1553 |
| 310 | 20231214 | 134700 | 1099760634 | 1430 | 1432 | 1432 | 1430 | 1622 |
| 311 | 20231214 | 134600 | 1097439162 | 1432 | 1429 | 1432 | 1429 | 600 |
| 312 | 20231214 | 134500 | 1096581573 | 1426 | 1426 | 1426 | 1426 | 415 |
| 313 | 20231214 | 134400 | 1095989783 | 1426 | 1427 | 1427 | 1426 | 959 |
| 314 | 20231214 | 134300 | 1094622166 | 1427 | 1429 | 1430 | 1425 | 580 |
| 315 | 20231214 | 134200 | 1093794145 | 1430 | 1434 | 1434 | 1428 | 9631 |
| 316 | 20231214 | 134100 | 1080003069 | 1433 | 1435 | 1435 | 1433 | 4012 |
| 317 | 20231214 | 134000 | 1074250145 | 1436 | 1436 | 1436 | 1433 | 2473 |
| 318 | 20231214 | 133900 | 1070702435 | 1436 | 1430 | 1436 | 1430 | 6479 |
| 319 | 20231214 | 133800 | 1061415958 | 1433 | 1434 | 1434 | 1432 | 5503 |
| 320 | 20231214 | 133700 | 1053527919 | 1430 | 1433 | 1434 | 1430 | 3060 |
| 321 | 20231214 | 133600 | 1049141954 | 1433 | 1420 | 1433 | 1420 | 38926 |
| 322 | 20231214 | 133500 | 993658120 | 1421 | 1419 | 1421 | 1419 | 1683 |
| 323 | 20231214 | 133400 | 991267708 | 1419 | 1419 | 1420 | 1419 | 551 |
| 324 | 20231214 | 133300 | 990485506 | 1420 | 1421 | 1421 | 1419 | 6182 |
| 325 | 20231214 | 133200 | 981706134 | 1422 | 1420 | 1422 | 1420 | 1618 |
| 326 | 20231214 | 133100 | 979407046 | 1422 | 1420 | 1422 | 1420 | 8061 |
| 327 | 20231214 | 133000 | 967952469 | 1420 | 1420 | 1421 | 1420 | 936 |
| 328 | 20231214 | 132900 | 966622600 | 1420 | 1420 | 1422 | 1420 | 311 |
| 329 | 20231214 | 132800 | 966180859 | 1420 | 1420 | 1422 | 1420 | 2293 |
| 330 | 20231214 | 132700 | 962922628 | 1421 | 1420 | 1421 | 1419 | 6813 |
| 331 | 20231214 | 132600 | 953247751 | 1420 | 1420 | 1420 | 1420 | 250 |
| 332 | 20231214 | 132500 | 952892751 | 1420 | 1420 | 1420 | 1420 | 2804 |
| 333 | 20231214 | 132400 | 948911071 | 1422 | 1422 | 1422 | 1422 | 8 |
| 334 | 20231214 | 132300 | 948899695 | 1424 | 1419 | 1424 | 1416 | 10688 |
| 335 | 20231214 | 132200 | 933720955 | 1420 | 1420 | 1420 | 1420 | 400 |
| 336 | 20231214 | 132100 | 933152955 | 1421 | 1418 | 1421 | 1416 | 21090 |
| 337 | 20231214 | 132000 | 903211621 | 1418 | 1418 | 1418 | 1418 | 210 |
| 338 | 20231214 | 131900 | 902913841 | 1418 | 1419 | 1419 | 1418 | 1040 |
| 339 | 20231214 | 131800 | 901438581 | 1420 | 1414 | 1420 | 1414 | 5152 |
| 340 | 20231214 | 131700 | 894127695 | 1414 | 1412 | 1417 | 1412 | 10320 |
| 341 | 20231214 | 131600 | 879529317 | 1412 | 1412 | 1412 | 1412 | 176 |
| 342 | 20231214 | 131500 | 879280805 | 1412 | 1411 | 1412 | 1411 | 2121 |
| 343 | 20231214 | 131400 | 876288044 | 1411 | 1406 | 1411 | 1406 | 709 |
| 344 | 20231214 | 131300 | 875290645 | 1411 | 1406 | 1411 | 1406 | 2 |
| 345 | 20231214 | 131200 | 875287828 | 1405 | 1405 | 1405 | 1405 | 0 |
| 346 | 20231214 | 131100 | 875287828 | 1405 | 1408 | 1408 | 1405 | 6906 |
| 347 | 20231214 | 131000 | 865574086 | 1408 | 1408 | 1408 | 1408 | 2048 |
| 348 | 20231214 | 130900 | 862690502 | 1408 | 1409 | 1409 | 1408 | 2012 |
| 349 | 20231214 | 130800 | 859857067 | 1410 | 1412 | 1412 | 1410 | 2517 |
| 350 | 20231214 | 130700 | 856306062 | 1411 | 1410 | 1411 | 1410 | 3450 |
| 351 | 20231214 | 130600 | 851439272 | 1410 | 1411 | 1411 | 1410 | 5163 |
| 352 | 20231214 | 130500 | 844159342 | 1411 | 1409 | 1412 | 1409 | 92 |
| 353 | 20231214 | 130400 | 844029461 | 1412 | 1407 | 1412 | 1407 | 4100 |
| 354 | 20231214 | 130300 | 838249504 | 1407 | 1408 | 1408 | 1407 | 862 |
| 355 | 20231214 | 130200 | 837036218 | 1409 | 1408 | 1409 | 1408 | 1118 |
| 356 | 20231214 | 130100 | 835461345 | 1408 | 1407 | 1408 | 1407 | 583 |
| 357 | 20231214 | 130000 | 834641029 | 1407 | 1405 | 1407 | 1405 | 1154 |
| 358 | 20231214 | 125900 | 833019532 | 1405 | 1401 | 1405 | 1400 | 1468 |
| 359 | 20231214 | 125800 | 830960765 | 1401 | 1400 | 1401 | 1400 | 1350 |
| 360 | 20231214 | 125700 | 829070473 | 1399 | 1399 | 1399 | 1399 | 0 |
| 361 | 20231214 | 125600 | 829070473 | 1399 | 1399 | 1399 | 1399 | 0 |
| 362 | 20231214 | 125500 | 829070473 | 1399 | 1399 | 1399 | 1399 | 25 |
| 363 | 20231214 | 125400 | 829035498 | 1399 | 1399 | 1400 | 1399 | 363 |
| 364 | 20231214 | 125300 | 828527648 | 1398 | 1398 | 1398 | 1398 | 5 |
| 365 | 20231214 | 125200 | 828520658 | 1399 | 1399 | 1399 | 1399 | 0 |
| 366 | 20231214 | 125100 | 828520658 | 1399 | 1400 | 1400 | 1399 | 1391 |
| 367 | 20231214 | 125000 | 826574618 | 1397 | 1397 | 1397 | 1397 | 10 |
| 368 | 20231214 | 124900 | 826560648 | 1397 | 1398 | 1398 | 1395 | 622 |
| 369 | 20231214 | 124800 | 825692119 | 1399 | 1399 | 1399 | 1399 | 0 |
| 370 | 20231214 | 124700 | 825692119 | 1399 | 1398 | 1399 | 1397 | 53 |
| 371 | 20231214 | 124600 | 825618025 | 1399 | 1399 | 1399 | 1399 | 7797 |
| 372 | 20231214 | 124500 | 814710022 | 1400 | 1400 | 1400 | 1400 | 0 |
| 373 | 20231214 | 124400 | 814710022 | 1400 | 1400 | 1401 | 1400 | 1467 |
| 374 | 20231214 | 124300 | 812655661 | 1400 | 1400 | 1400 | 1400 | 1155 |
| 375 | 20231214 | 124200 | 811038661 | 1400 | 1400 | 1400 | 1400 | 2 |
| 376 | 20231214 | 124100 | 811035861 | 1400 | 1401 | 1401 | 1400 | 1249 |
| 377 | 20231214 | 124000 | 809286014 | 1402 | 1402 | 1402 | 1402 | 166 |
| 378 | 20231214 | 123900 | 809053282 | 1401 | 1400 | 1401 | 1400 | 1506 |
| 379 | 20231214 | 123800 | 806943580 | 1400 | 1400 | 1400 | 1400 | 196 |
| 380 | 20231214 | 123700 | 806669180 | 1401 | 1400 | 1401 | 1400 | 222 |
| 381 | 20231214 | 123600 | 806358259 | 1400 | 1398 | 1400 | 1398 | 2413 |
| 382 | 20231214 | 123500 | 802982483 | 1398 | 1395 | 1398 | 1395 | 1100 |
| 383 | 20231214 | 123400 | 801445403 | 1395 | 1399 | 1399 | 1395 | 698 |
| 384 | 20231214 | 123300 | 800471595 | 1399 | 1396 | 1400 | 1396 | 379 |
| 385 | 20231214 | 123200 | 799941915 | 1396 | 1396 | 1396 | 1395 | 691 |
| 386 | 20231214 | 123100 | 798977329 | 1396 | 1396 | 1396 | 1396 | 319 |
| 387 | 20231214 | 123000 | 798532005 | 1396 | 1396 | 1396 | 1396 | 237 |
| 388 | 20231214 | 122900 | 798201153 | 1396 | 1396 | 1396 | 1396 | 0 |
| 389 | 20231214 | 122800 | 798201153 | 1396 | 1396 | 1396 | 1396 | 0 |
| 390 | 20231214 | 122700 | 798201153 | 1396 | 1396 | 1396 | 1396 | 2 |
| 391 | 20231214 | 122600 | 798198361 | 1395 | 1395 | 1395 | 1395 | 100 |
| 392 | 20231214 | 122500 | 798058861 | 1395 | 1395 | 1395 | 1395 | 100 |
| 393 | 20231214 | 122400 | 797919361 | 1394 | 1394 | 1395 | 1394 | 2203 |
| 394 | 20231214 | 122300 | 794848357 | 1395 | 1396 | 1396 | 1395 | 399 |
| 395 | 20231214 | 122200 | 794291751 | 1396 | 1397 | 1397 | 1396 | 19 |
| 396 | 20231214 | 122100 | 794265225 | 1399 | 1399 | 1400 | 1399 | 101 |
| 397 | 20231214 | 122000 | 794123925 | 1395 | 1399 | 1399 | 1395 | 56 |
| 398 | 20231214 | 121900 | 794045801 | 1395 | 1397 | 1397 | 1395 | 2000 |
| 399 | 20231214 | 121800 | 791254847 | 1397 | 1397 | 1397 | 1397 | 0 |
| 400 | 20231214 | 121700 | 791254847 | 1397 | 1395 | 1397 | 1395 | 4848 |
| 401 | 20231214 | 121600 | 784483489 | 1395 | 1395 | 1395 | 1395 | 1354 |
| 402 | 20231214 | 121500 | 782594659 | 1395 | 1391 | 1395 | 1390 | 755 |
| 403 | 20231214 | 121400 | 781543275 | 1391 | 1391 | 1391 | 1391 | 45 |
| 404 | 20231214 | 121300 | 781480680 | 1391 | 1393 | 1393 | 1390 | 2333 |
| 405 | 20231214 | 121200 | 778233690 | 1392 | 1392 | 1392 | 1392 | 5 |
| 406 | 20231214 | 121100 | 778226730 | 1393 | 1393 | 1393 | 1393 | 15 |
| 407 | 20231214 | 121000 | 778205835 | 1393 | 1392 | 1393 | 1392 | 906 |
| 408 | 20231214 | 120900 | 776944271 | 1392 | 1392 | 1392 | 1392 | 455 |
| 409 | 20231214 | 120800 | 776310911 | 1392 | 1392 | 1392 | 1392 | 51 |
| 410 | 20231214 | 120700 | 776239919 | 1390 | 1391 | 1391 | 1390 | 4099 |
| 411 | 20231214 | 120600 | 770539400 | 1391 | 1392 | 1392 | 1391 | 2003 |
| 412 | 20231214 | 120500 | 767753226 | 1390 | 1390 | 1391 | 1390 | 5524 |
| 413 | 20231214 | 120400 | 760071374 | 1390 | 1391 | 1391 | 1390 | 241 |
| 414 | 20231214 | 120300 | 759736354 | 1391 | 1391 | 1391 | 1391 | 179 |
| 415 | 20231214 | 120200 | 759487365 | 1391 | 1391 | 1391 | 1391 | 401 |
| 416 | 20231214 | 120100 | 758929574 | 1391 | 1391 | 1391 | 1391 | 0 |
| 417 | 20231214 | 120000 | 758929574 | 1391 | 1388 | 1391 | 1388 | 19 |
| 418 | 20231214 | 115900 | 758903148 | 1389 | 1390 | 1390 | 1389 | 1091 |
| 419 | 20231214 | 115800 | 757387568 | 1388 | 1388 | 1388 | 1388 | 455 |
| 420 | 20231214 | 115700 | 756756028 | 1387 | 1388 | 1388 | 1387 | 14 |
| 421 | 20231214 | 115600 | 756736609 | 1387 | 1386 | 1387 | 1386 | 213 |
| 422 | 20231214 | 115500 | 756441183 | 1386 | 1386 | 1386 | 1386 | 620 |
| 423 | 20231214 | 115400 | 755581863 | 1387 | 1387 | 1387 | 1387 | 203 |
| 424 | 20231214 | 115300 | 755300302 | 1387 | 1387 | 1387 | 1387 | 7 |
| 425 | 20231214 | 115200 | 755290593 | 1388 | 1388 | 1388 | 1388 | 0 |
| 426 | 20231214 | 115100 | 755290593 | 1388 | 1388 | 1388 | 1388 | 544 |
| 427 | 20231214 | 115000 | 754535521 | 1388 | 1388 | 1388 | 1388 | 1518 |
| 428 | 20231214 | 114900 | 752428537 | 1388 | 1389 | 1389 | 1388 | 2 |
| 429 | 20231214 | 114800 | 752425760 | 1387 | 1387 | 1387 | 1387 | 100 |
| 430 | 20231214 | 114700 | 752287060 | 1390 | 1390 | 1390 | 1390 | 200 |
| 431 | 20231214 | 114600 | 752009060 | 1386 | 1388 | 1388 | 1386 | 2050 |
| 432 | 20231214 | 114500 | 749167693 | 1388 | 1388 | 1390 | 1386 | 5105 |
| 433 | 20231214 | 114400 | 742080173 | 1388 | 1388 | 1388 | 1388 | 0 |
| 434 | 20231214 | 114300 | 742080173 | 1388 | 1388 | 1388 | 1388 | 1 |
| 435 | 20231214 | 114200 | 742078785 | 1386 | 1386 | 1387 | 1386 | 1409 |
| 436 | 20231214 | 114100 | 740125910 | 1389 | 1389 | 1389 | 1389 | 0 |
| 437 | 20231214 | 114000 | 740125910 | 1389 | 1389 | 1389 | 1389 | 8 |
| 438 | 20231214 | 113900 | 740114798 | 1390 | 1390 | 1390 | 1389 | 502 |
| 439 | 20231214 | 113800 | 739417019 | 1390 | 1390 | 1390 | 1390 | 1 |
| 440 | 20231214 | 113700 | 739415629 | 1383 | 1389 | 1389 | 1383 | 20000 |
| 441 | 20231214 | 113600 | 711727323 | 1388 | 1388 | 1388 | 1388 | 470 |
| 442 | 20231214 | 113500 | 711074963 | 1387 | 1387 | 1387 | 1387 | 0 |
| 443 | 20231214 | 113400 | 711074963 | 1387 | 1387 | 1387 | 1387 | 1 |
| 444 | 20231214 | 113300 | 711073576 | 1386 | 1386 | 1386 | 1386 | 79 |
| 445 | 20231214 | 113200 | 710964082 | 1386 | 1387 | 1387 | 1386 | 17 |
| 446 | 20231214 | 113100 | 710940516 | 1387 | 1388 | 1388 | 1387 | 41 |
| 447 | 20231214 | 113000 | 710883629 | 1388 | 1388 | 1388 | 1388 | 0 |
| 448 | 20231214 | 112900 | 710883629 | 1388 | 1388 | 1388 | 1388 | 1 |
| 449 | 20231214 | 112800 | 710882241 | 1385 | 1386 | 1386 | 1385 | 972 |
| 450 | 20231214 | 112700 | 709535469 | 1387 | 1387 | 1388 | 1387 | 3057 |
| 451 | 20231214 | 112600 | 705295400 | 1386 | 1385 | 1386 | 1385 | 749 |
| 452 | 20231214 | 112500 | 704257590 | 1386 | 1386 | 1386 | 1385 | 652 |
| 453 | 20231214 | 112400 | 703354539 | 1386 | 1386 | 1386 | 1385 | 3 |
| 454 | 20231214 | 112300 | 703350382 | 1385 | 1389 | 1389 | 1385 | 14578 |
| 455 | 20231214 | 112200 | 683119754 | 1389 | 1390 | 1390 | 1389 | 1549 |
| 456 | 20231214 | 112100 | 680968188 | 1387 | 1387 | 1387 | 1387 | 0 |
| 457 | 20231214 | 112000 | 680968188 | 1387 | 1388 | 1390 | 1387 | 819 |
| 458 | 20231214 | 111900 | 679831481 | 1388 | 1390 | 1390 | 1388 | 3 |
| 459 | 20231214 | 111800 | 679827314 | 1390 | 1387 | 1391 | 1386 | 306 |
| 460 | 20231214 | 111700 | 679403037 | 1386 | 1387 | 1387 | 1386 | 2000 |
| 461 | 20231214 | 111600 | 676630733 | 1388 | 1391 | 1391 | 1388 | 294 |
| 462 | 20231214 | 111500 | 676222649 | 1388 | 1388 | 1391 | 1388 | 162 |
| 463 | 20231214 | 111400 | 675997493 | 1388 | 1390 | 1390 | 1388 | 8 |
| 464 | 20231214 | 111300 | 675986386 | 1387 | 1387 | 1387 | 1387 | 0 |
| 465 | 20231214 | 111200 | 675986386 | 1387 | 1387 | 1387 | 1387 | 1700 |
| 466 | 20231214 | 111100 | 673628486 | 1387 | 1388 | 1388 | 1387 | 1268 |
| 467 | 20231214 | 111000 | 671869668 | 1392 | 1392 | 1392 | 1392 | 2209 |
| 468 | 20231214 | 110900 | 668794740 | 1387 | 1393 | 1393 | 1387 | 2568 |
| 469 | 20231214 | 110800 | 665232305 | 1393 | 1388 | 1393 | 1388 | 3508 |
| 470 | 20231214 | 110700 | 660353703 | 1388 | 1388 | 1388 | 1388 | 0 |
| 471 | 20231214 | 110600 | 660353703 | 1388 | 1390 | 1390 | 1388 | 6 |
| 472 | 20231214 | 110500 | 660345368 | 1392 | 1392 | 1392 | 1387 | 1880 |
| 473 | 20231214 | 110400 | 657735866 | 1392 | 1393 | 1393 | 1392 | 209 |
| 474 | 20231214 | 110300 | 657444730 | 1393 | 1393 | 1393 | 1393 | 10 |
| 475 | 20231214 | 110200 | 657430800 | 1393 | 1393 | 1393 | 1390 | 12 |
| 476 | 20231214 | 110100 | 657414087 | 1385 | 1385 | 1393 | 1385 | 377 |
| 477 | 20231214 | 110000 | 656891903 | 1385 | 1392 | 1392 | 1385 | 121 |
| 478 | 20231214 | 105900 | 656724293 | 1392 | 1392 | 1392 | 1392 | 0 |
| 479 | 20231214 | 105800 | 656724293 | 1392 | 1392 | 1392 | 1392 | 255 |
| 480 | 20231214 | 105700 | 656369333 | 1392 | 1393 | 1393 | 1391 | 376 |
| 481 | 20231214 | 105600 | 655846113 | 1393 | 1392 | 1393 | 1384 | 5998 |
| 482 | 20231214 | 105500 | 647530295 | 1390 | 1392 | 1393 | 1390 | 200 |
| 483 | 20231214 | 105400 | 647252154 | 1393 | 1393 | 1393 | 1393 | 51 |
| 484 | 20231214 | 105300 | 647181111 | 1390 | 1388 | 1390 | 1388 | 1571 |
| 485 | 20231214 | 105200 | 645000553 | 1387 | 1386 | 1387 | 1386 | 1317 |
| 486 | 20231214 | 105100 | 643174284 | 1386 | 1386 | 1387 | 1385 | 1400 |
| 487 | 20231214 | 105000 | 641233638 | 1386 | 1386 | 1386 | 1386 | 3607 |
| 488 | 20231214 | 104900 | 636234336 | 1386 | 1386 | 1386 | 1386 | 1421 |
| 489 | 20231214 | 104800 | 634264830 | 1385 | 1385 | 1385 | 1385 | 169 |
| 490 | 20231214 | 104700 | 634030765 | 1385 | 1385 | 1385 | 1385 | 459 |
| 491 | 20231214 | 104600 | 633395050 | 1385 | 1385 | 1385 | 1385 | 10 |
| 492 | 20231214 | 104500 | 633381200 | 1386 | 1384 | 1386 | 1384 | 41 |
| 493 | 20231214 | 104400 | 633324414 | 1384 | 1385 | 1385 | 1384 | 743 |
| 494 | 20231214 | 104300 | 632296051 | 1385 | 1385 | 1386 | 1384 | 702 |
| 495 | 20231214 | 104200 | 631323793 | 1386 | 1388 | 1388 | 1386 | 4 |
| 496 | 20231214 | 104100 | 631318246 | 1385 | 1388 | 1388 | 1385 | 3564 |
| 497 | 20231214 | 104000 | 626379828 | 1388 | 1388 | 1388 | 1388 | 10 |
| 498 | 20231214 | 103900 | 626365948 | 1387 | 1388 | 1388 | 1387 | 2667 |
| 499 | 20231214 | 103800 | 622666793 | 1388 | 1389 | 1389 | 1388 | 5513 |
| 500 | 20231214 | 103700 | 615012971 | 1389 | 1389 | 1389 | 1388 | 4229 |
| 501 | 20231214 | 103600 | 609138930 | 1389 | 1393 | 1393 | 1389 | 290 |
| 502 | 20231214 | 103500 | 608735960 | 1390 | 1389 | 1390 | 1389 | 5095 |
| 503 | 20231214 | 103400 | 601654275 | 1388 | 1389 | 1389 | 1388 | 842 |
| 504 | 20231214 | 103300 | 600485369 | 1388 | 1389 | 1389 | 1388 | 302 |
| 505 | 20231214 | 103200 | 600065893 | 1389 | 1389 | 1389 | 1389 | 189 |
| 506 | 20231214 | 103100 | 599803372 | 1390 | 1389 | 1390 | 1389 | 617 |
| 507 | 20231214 | 103000 | 598946293 | 1389 | 1388 | 1389 | 1388 | 3205 |
| 508 | 20231214 | 102900 | 594494707 | 1389 | 1389 | 1389 | 1388 | 3029 |
| 509 | 20231214 | 102800 | 590288543 | 1390 | 1392 | 1392 | 1390 | 1623 |
| 510 | 20231214 | 102700 | 588032432 | 1393 | 1393 | 1393 | 1393 | 51 |
| 511 | 20231214 | 102600 | 587961389 | 1394 | 1394 | 1394 | 1394 | 798 |
| 512 | 20231214 | 102500 | 586848977 | 1394 | 1393 | 1394 | 1393 | 273 |
| 513 | 20231214 | 102400 | 586468584 | 1393 | 1392 | 1393 | 1389 | 3001 |
| 514 | 20231214 | 102300 | 582297613 | 1391 | 1392 | 1392 | 1391 | 106 |
| 515 | 20231214 | 102200 | 582150162 | 1391 | 1391 | 1391 | 1391 | 1 |
| 516 | 20231214 | 102100 | 582148771 | 1393 | 1393 | 1393 | 1393 | 20 |
| 517 | 20231214 | 102000 | 582120911 | 1394 | 1394 | 1394 | 1394 | 0 |
| 518 | 20231214 | 101900 | 582120911 | 1394 | 1393 | 1394 | 1393 | 68 |
| 519 | 20231214 | 101800 | 582026166 | 1389 | 1389 | 1389 | 1389 | 200 |
| 520 | 20231214 | 101700 | 581748366 | 1388 | 1387 | 1388 | 1387 | 4513 |
| 521 | 20231214 | 101600 | 575484372 | 1387 | 1388 | 1388 | 1387 | 2060 |
| 522 | 20231214 | 101500 | 572626871 | 1389 | 1391 | 1391 | 1389 | 1232 |
| 523 | 20231214 | 101400 | 570914859 | 1390 | 1392 | 1392 | 1390 | 10368 |
| 524 | 20231214 | 101300 | 556500493 | 1392 | 1393 | 1393 | 1392 | 788 |
| 525 | 20231214 | 101200 | 555403559 | 1393 | 1394 | 1394 | 1393 | 72 |
| 526 | 20231214 | 101100 | 555303261 | 1394 | 1395 | 1395 | 1394 | 1063 |
| 527 | 20231214 | 101000 | 553821389 | 1395 | 1394 | 1395 | 1394 | 12 |
| 528 | 20231214 | 100900 | 553804650 | 1393 | 1393 | 1393 | 1393 | 600 |
| 529 | 20231214 | 100800 | 552968850 | 1390 | 1394 | 1394 | 1390 | 22033 |
| 530 | 20231214 | 100700 | 522326075 | 1393 | 1395 | 1395 | 1393 | 1006 |
| 531 | 20231214 | 100600 | 520922720 | 1395 | 1395 | 1395 | 1395 | 351 |
| 532 | 20231214 | 100500 | 520433075 | 1395 | 1395 | 1395 | 1395 | 0 |
| 533 | 20231214 | 100400 | 520433075 | 1395 | 1400 | 1400 | 1395 | 520 |
| 534 | 20231214 | 100300 | 519707575 | 1400 | 1398 | 1400 | 1391 | 9884 |
| 535 | 20231214 | 100200 | 505917346 | 1400 | 1398 | 1400 | 1398 | 1023 |
| 536 | 20231214 | 100100 | 504487172 | 1400 | 1400 | 1404 | 1399 | 2773 |
| 537 | 20231214 | 100000 | 500604978 | 1404 | 1404 | 1404 | 1400 | 6691 |
| 538 | 20231214 | 095900 | 491236735 | 1405 | 1405 | 1406 | 1405 | 1003 |
| 539 | 20231214 | 095800 | 489827320 | 1406 | 1407 | 1407 | 1402 | 2009 |
| 540 | 20231214 | 095700 | 487006808 | 1406 | 1408 | 1408 | 1406 | 392 |
| 541 | 20231214 | 095600 | 486455472 | 1408 | 1395 | 1413 | 1395 | 12234 |
| 542 | 20231214 | 095500 | 469253097 | 1395 | 1395 | 1395 | 1395 | 1716 |
| 543 | 20231214 | 095400 | 466859277 | 1395 | 1396 | 1396 | 1395 | 8200 |
| 544 | 20231214 | 095300 | 455416002 | 1396 | 1399 | 1399 | 1396 | 3124 |
| 545 | 20231214 | 095200 | 451054118 | 1399 | 1399 | 1399 | 1396 | 1100 |
| 546 | 20231214 | 095100 | 449515491 | 1399 | 1399 | 1400 | 1399 | 1075 |
| 547 | 20231214 | 095000 | 448011558 | 1400 | 1400 | 1400 | 1400 | 7 |
| 548 | 20231214 | 094900 | 448001758 | 1401 | 1404 | 1404 | 1401 | 2020 |
| 549 | 20231214 | 094800 | 445170613 | 1404 | 1403 | 1404 | 1402 | 4774 |
| 550 | 20231214 | 094700 | 438473329 | 1402 | 1402 | 1402 | 1402 | 161 |
| 551 | 20231214 | 094600 | 438247607 | 1402 | 1400 | 1405 | 1400 | 5615 |
| 552 | 20231214 | 094500 | 430373476 | 1400 | 1399 | 1400 | 1399 | 367 |
| 553 | 20231214 | 094400 | 429859842 | 1399 | 1395 | 1399 | 1395 | 81 |
| 554 | 20231214 | 094300 | 429746747 | 1390 | 1398 | 1398 | 1390 | 5039 |
| 555 | 20231214 | 094200 | 422739478 | 1398 | 1398 | 1398 | 1397 | 713 |
| 556 | 20231214 | 094100 | 421742705 | 1398 | 1398 | 1398 | 1398 | 400 |
| 557 | 20231214 | 094000 | 421183505 | 1398 | 1400 | 1400 | 1398 | 230 |
| 558 | 20231214 | 093900 | 420861925 | 1400 | 1390 | 1400 | 1390 | 12167 |
| 559 | 20231214 | 093800 | 403841593 | 1390 | 1391 | 1395 | 1390 | 896 |
| 560 | 20231214 | 093700 | 402594415 | 1390 | 1391 | 1391 | 1388 | 3061 |
| 561 | 20231214 | 093600 | 398338517 | 1387 | 1390 | 1393 | 1387 | 508 |
| 562 | 20231214 | 093500 | 397632404 | 1385 | 1387 | 1387 | 1385 | 4419 |
| 563 | 20231214 | 093400 | 391507946 | 1386 | 1386 | 1386 | 1386 | 2039 |
| 564 | 20231214 | 093300 | 388681892 | 1395 | 1390 | 1395 | 1386 | 1722 |
| 565 | 20231214 | 093200 | 386288760 | 1395 | 1393 | 1395 | 1390 | 1488 |
| 566 | 20231214 | 093100 | 384216015 | 1393 | 1388 | 1393 | 1388 | 692 |
| 567 | 20231214 | 093000 | 383255424 | 1393 | 1390 | 1393 | 1387 | 511 |
| 568 | 20231214 | 092900 | 382546411 | 1387 | 1388 | 1388 | 1387 | 1277 |
| 569 | 20231214 | 092800 | 380775209 | 1387 | 1391 | 1391 | 1387 | 2214 |
| 570 | 20231214 | 092700 | 377700865 | 1390 | 1401 | 1401 | 1388 | 997 |
| 571 | 20231214 | 092600 | 376316085 | 1401 | 1387 | 1401 | 1387 | 46 |
| 572 | 20231214 | 092500 | 376251919 | 1402 | 1383 | 1402 | 1383 | 8165 |
| 573 | 20231214 | 092400 | 364918331 | 1383 | 1386 | 1386 | 1383 | 98 |
| 574 | 20231214 | 092300 | 364782735 | 1386 | 1374 | 1386 | 1374 | 1973 |
| 575 | 20231214 | 092200 | 362062234 | 1374 | 1379 | 1379 | 1374 | 4756 |
| 576 | 20231214 | 092100 | 355520624 | 1378 | 1382 | 1386 | 1375 | 69402 |
| 577 | 20231214 | 092000 | 260012095 | 1383 | 1392 | 1392 | 1383 | 15783 |
| 578 | 20231214 | 091900 | 238147892 | 1392 | 1388 | 1392 | 1386 | 5579 |
| 579 | 20231214 | 091800 | 230410647 | 1386 | 1386 | 1392 | 1383 | 5873 |
| 580 | 20231214 | 091700 | 222274597 | 1385 | 1402 | 1402 | 1385 | 8207 |
| 581 | 20231214 | 091600 | 210821764 | 1402 | 1383 | 1402 | 1382 | 5272 |
| 582 | 20231214 | 091500 | 203484374 | 1382 | 1384 | 1389 | 1380 | 24779 |
| 583 | 20231214 | 091400 | 169185945 | 1385 | 1392 | 1397 | 1385 | 15061 |
| 584 | 20231214 | 091300 | 148276362 | 1392 | 1395 | 1402 | 1392 | 13534 |
| 585 | 20231214 | 091200 | 129422480 | 1395 | 1400 | 1403 | 1395 | 15513 |
| 586 | 20231214 | 091100 | 107758009 | 1403 | 1404 | 1404 | 1400 | 1644 |
| 587 | 20231214 | 091000 | 105450038 | 1404 | 1398 | 1404 | 1398 | 6415 |
| 588 | 20231214 | 090900 | 96474868 | 1398 | 1400 | 1404 | 1397 | 17666 |
| 589 | 20231214 | 090800 | 71774554 | 1399 | 1409 | 1415 | 1399 | 10605 |
| 590 | 20231214 | 090700 | 56906190 | 1409 | 1418 | 1418 | 1409 | 6815 |
| 591 | 20231214 | 090600 | 47286035 | 1418 | 1418 | 1418 | 1413 | 97 |
| 592 | 20231214 | 090500 | 47148524 | 1413 | 1420 | 1420 | 1413 | 3972 |
| 593 | 20231214 | 090400 | 41516302 | 1420 | 1416 | 1420 | 1412 | 1059 |
| 594 | 20231214 | 090300 | 40017133 | 1416 | 1416 | 1417 | 1416 | 2750 |
| 595 | 20231214 | 090200 | 36122062 | 1416 | 1422 | 1422 | 1414 | 6196 |
| 596 | 20231214 | 090100 | 27339298 | 1422 | 1408 | 1422 | 1408 | 7756 |
| 597 | 20231214 | 090000 | 16385693 | 1408 | 1395 | 1408 | 1394 | 11158 |