31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 192800 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 33968 |
| 3 | 20231227 | 192700 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 4 | 20231227 | 192600 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 5 | 20231227 | 192500 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 6 | 20231227 | 192400 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 7 | 20231227 | 192300 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 8 | 20231227 | 192200 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 9 | 20231227 | 192100 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 10 | 20231227 | 192000 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 11 | 20231227 | 191900 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 12 | 20231227 | 191800 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 13 | 20231227 | 191700 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 14 | 20231227 | 191600 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 15 | 20231227 | 191500 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 16 | 20231227 | 191400 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 17 | 20231227 | 191300 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 18 | 20231227 | 191200 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 19 | 20231227 | 191100 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 20 | 20231227 | 191000 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 21 | 20231227 | 190900 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 22 | 20231227 | 190800 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 23 | 20231227 | 190700 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 24 | 20231227 | 190600 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 25 | 20231227 | 190500 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 26 | 20231227 | 190400 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 27 | 20231227 | 190300 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 28 | 20231227 | 190200 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 29 | 20231227 | 190100 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 30 | 20231227 | 190000 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 31 | 20231227 | 185900 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 32 | 20231227 | 185800 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 33968 |
| 33 | 20231227 | 185700 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 34 | 20231227 | 185600 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 35 | 20231227 | 185500 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 36 | 20231227 | 185400 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 37 | 20231227 | 185300 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 38 | 20231227 | 185200 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 39 | 20231227 | 185100 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 40 | 20231227 | 185000 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 41 | 20231227 | 184900 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 42 | 20231227 | 184800 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 43 | 20231227 | 184700 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 44 | 20231227 | 184600 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 45 | 20231227 | 184500 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 46 | 20231227 | 184400 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 47 | 20231227 | 184300 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 48 | 20231227 | 184200 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 49 | 20231227 | 184100 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 50 | 20231227 | 184000 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 51 | 20231227 | 183900 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 52 | 20231227 | 183800 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 53 | 20231227 | 183700 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 54 | 20231227 | 183600 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 55 | 20231227 | 183500 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 56 | 20231227 | 183400 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 57 | 20231227 | 183300 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 58 | 20231227 | 183200 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 59 | 20231227 | 183100 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 60 | 20231227 | 183000 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 61 | 20231227 | 182900 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 62 | 20231227 | 182800 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 33968 |
| 63 | 20231227 | 182700 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 64 | 20231227 | 182600 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 65 | 20231227 | 182500 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 66 | 20231227 | 182400 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 67 | 20231227 | 182300 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 68 | 20231227 | 182200 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 69 | 20231227 | 182100 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 70 | 20231227 | 182000 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 71 | 20231227 | 181900 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 72 | 20231227 | 181800 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 73 | 20231227 | 181700 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 74 | 20231227 | 181600 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 75 | 20231227 | 181500 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 76 | 20231227 | 181400 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 77 | 20231227 | 181300 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 78 | 20231227 | 181200 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 79 | 20231227 | 181100 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 80 | 20231227 | 181000 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 81 | 20231227 | 180900 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 82 | 20231227 | 180800 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 83 | 20231227 | 180700 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 84 | 20231227 | 180600 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 85 | 20231227 | 180500 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 86 | 20231227 | 180400 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 87 | 20231227 | 180300 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 88 | 20231227 | 180200 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 89 | 20231227 | 180100 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 90 | 20231227 | 180000 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 91 | 20231227 | 175900 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 92 | 20231227 | 175800 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 33968 |
| 93 | 20231227 | 175700 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 94 | 20231227 | 175600 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 95 | 20231227 | 175500 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 96 | 20231227 | 175400 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 97 | 20231227 | 175300 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 98 | 20231227 | 175200 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 99 | 20231227 | 175100 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 100 | 20231227 | 175000 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 101 | 20231227 | 174900 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 102 | 20231227 | 174800 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 103 | 20231227 | 174700 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 104 | 20231227 | 174600 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 105 | 20231227 | 174500 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 106 | 20231227 | 174400 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 107 | 20231227 | 174300 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 108 | 20231227 | 174200 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 109 | 20231227 | 174100 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 110 | 20231227 | 174000 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 111 | 20231227 | 173900 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 112 | 20231227 | 173800 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 113 | 20231227 | 173700 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 114 | 20231227 | 173600 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 115 | 20231227 | 173500 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 116 | 20231227 | 173400 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 117 | 20231227 | 173300 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 118 | 20231227 | 173200 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 119 | 20231227 | 173100 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 120 | 20231227 | 173000 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 121 | 20231227 | 172900 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 122 | 20231227 | 172800 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 33968 |
| 123 | 20231227 | 172700 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 124 | 20231227 | 172600 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 125 | 20231227 | 172500 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 126 | 20231227 | 172400 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 127 | 20231227 | 172300 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 128 | 20231227 | 172200 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 129 | 20231227 | 172100 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 130 | 20231227 | 172000 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 131 | 20231227 | 171900 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 132 | 20231227 | 171800 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 133 | 20231227 | 171700 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 134 | 20231227 | 171600 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 135 | 20231227 | 171500 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 136 | 20231227 | 171400 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 137 | 20231227 | 171300 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 138 | 20231227 | 171200 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 139 | 20231227 | 171100 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 140 | 20231227 | 171000 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 141 | 20231227 | 170900 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 142 | 20231227 | 170800 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 143 | 20231227 | 170700 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 144 | 20231227 | 170600 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 145 | 20231227 | 170500 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 146 | 20231227 | 170400 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 147 | 20231227 | 170300 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 148 | 20231227 | 170200 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 149 | 20231227 | 170100 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 150 | 20231227 | 170000 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 151 | 20231227 | 165900 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 152 | 20231227 | 165800 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 33968 |
| 153 | 20231227 | 165700 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 154 | 20231227 | 165600 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 155 | 20231227 | 165500 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 156 | 20231227 | 165400 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 157 | 20231227 | 165300 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 158 | 20231227 | 165200 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 159 | 20231227 | 165100 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 160 | 20231227 | 165000 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 161 | 20231227 | 164900 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 162 | 20231227 | 164800 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 163 | 20231227 | 164700 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 164 | 20231227 | 164600 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 165 | 20231227 | 164500 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 166 | 20231227 | 164400 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 167 | 20231227 | 164300 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 168 | 20231227 | 164200 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 169 | 20231227 | 164100 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 170 | 20231227 | 164000 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 171 | 20231227 | 163900 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 172 | 20231227 | 163800 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 173 | 20231227 | 163700 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 174 | 20231227 | 163600 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 175 | 20231227 | 163500 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 176 | 20231227 | 163400 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 177 | 20231227 | 163300 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 178 | 20231227 | 163200 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 179 | 20231227 | 163100 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 180 | 20231227 | 163000 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 181 | 20231227 | 162900 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 182 | 20231227 | 162800 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 33968 |
| 183 | 20231227 | 162700 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 184 | 20231227 | 162600 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 185 | 20231227 | 162500 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 186 | 20231227 | 162400 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 187 | 20231227 | 162300 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 188 | 20231227 | 162200 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 189 | 20231227 | 162100 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 190 | 20231227 | 162000 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 191 | 20231227 | 161900 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 192 | 20231227 | 161800 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 193 | 20231227 | 161700 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 194 | 20231227 | 161600 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 195 | 20231227 | 161500 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 196 | 20231227 | 161400 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 197 | 20231227 | 161300 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 198 | 20231227 | 161200 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 199 | 20231227 | 161100 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 200 | 20231227 | 161000 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 201 | 20231227 | 160900 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 202 | 20231227 | 160800 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 203 | 20231227 | 160700 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 204 | 20231227 | 160600 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 205 | 20231227 | 160500 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 206 | 20231227 | 160400 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 207 | 20231227 | 160300 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 208 | 20231227 | 160200 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 209 | 20231227 | 160100 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 210 | 20231227 | 160000 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 211 | 20231227 | 155900 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 212 | 20231227 | 155800 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 33968 |
| 213 | 20231227 | 155700 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 214 | 20231227 | 155600 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 215 | 20231227 | 155500 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 216 | 20231227 | 155400 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 217 | 20231227 | 155300 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 218 | 20231227 | 155200 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 219 | 20231227 | 155100 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 220 | 20231227 | 155000 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 221 | 20231227 | 154900 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 222 | 20231227 | 154800 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 223 | 20231227 | 154700 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 224 | 20231227 | 154600 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 225 | 20231227 | 154500 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 226 | 20231227 | 154400 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 227 | 20231227 | 154300 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 228 | 20231227 | 154200 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 229 | 20231227 | 154100 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 230 | 20231227 | 154000 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 231 | 20231227 | 153900 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 232 | 20231227 | 153800 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 233 | 20231227 | 153700 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 234 | 20231227 | 153600 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 235 | 20231227 | 153500 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 236 | 20231227 | 153400 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 237 | 20231227 | 153300 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 238 | 20231227 | 153200 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 239 | 20231227 | 153100 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 0 |
| 240 | 20231227 | 153000 | 2357585669 | 1505 | 1505 | 1505 | 1505 | 33968 |
| 241 | 20231227 | 152900 | 2306463829 | 1499 | 1499 | 1499 | 1499 | 0 |
| 242 | 20231227 | 152800 | 2306463829 | 1499 | 1499 | 1499 | 1499 | 0 |
| 243 | 20231227 | 152700 | 2306463829 | 1499 | 1499 | 1499 | 1499 | 0 |
| 244 | 20231227 | 152600 | 2306463829 | 1499 | 1499 | 1499 | 1499 | 0 |
| 245 | 20231227 | 152500 | 2306463829 | 1499 | 1499 | 1499 | 1499 | 0 |
| 246 | 20231227 | 152400 | 2306463829 | 1499 | 1499 | 1499 | 1499 | 0 |
| 247 | 20231227 | 152300 | 2306463829 | 1499 | 1499 | 1499 | 1499 | 0 |
| 248 | 20231227 | 152200 | 2306463829 | 1499 | 1499 | 1499 | 1499 | 0 |
| 249 | 20231227 | 152100 | 2306463829 | 1499 | 1499 | 1499 | 1499 | 0 |
| 250 | 20231227 | 152000 | 2306463829 | 1499 | 1499 | 1499 | 1499 | 0 |
| 251 | 20231227 | 151900 | 2306463829 | 1499 | 1499 | 1499 | 1498 | 3021 |
| 252 | 20231227 | 151800 | 2301937154 | 1499 | 1500 | 1500 | 1498 | 2340 |
| 253 | 20231227 | 151700 | 2298428938 | 1500 | 1501 | 1501 | 1500 | 1494 |
| 254 | 20231227 | 151600 | 2296187339 | 1501 | 1501 | 1501 | 1500 | 1220 |
| 255 | 20231227 | 151500 | 2294357119 | 1501 | 1501 | 1502 | 1500 | 988 |
| 256 | 20231227 | 151400 | 2292873516 | 1502 | 1501 | 1502 | 1501 | 596 |
| 257 | 20231227 | 151300 | 2291978334 | 1500 | 1500 | 1500 | 1500 | 495 |
| 258 | 20231227 | 151200 | 2291235834 | 1500 | 1499 | 1500 | 1499 | 402 |
| 259 | 20231227 | 151100 | 2290633234 | 1500 | 1499 | 1500 | 1498 | 3702 |
| 260 | 20231227 | 151000 | 2285086246 | 1500 | 1499 | 1500 | 1498 | 568 |
| 261 | 20231227 | 150900 | 2284234955 | 1500 | 1500 | 1500 | 1498 | 3082 |
| 262 | 20231227 | 150800 | 2279618084 | 1498 | 1502 | 1502 | 1498 | 5760 |
| 263 | 20231227 | 150700 | 2270986190 | 1501 | 1501 | 1502 | 1501 | 835 |
| 264 | 20231227 | 150600 | 2269732556 | 1500 | 1500 | 1500 | 1499 | 863 |
| 265 | 20231227 | 150500 | 2268438192 | 1499 | 1501 | 1502 | 1498 | 1856 |
| 266 | 20231227 | 150400 | 2265655394 | 1502 | 1500 | 1502 | 1499 | 3557 |
| 267 | 20231227 | 150300 | 2260317895 | 1501 | 1500 | 1501 | 1499 | 665 |
| 268 | 20231227 | 150200 | 2259321054 | 1499 | 1500 | 1503 | 1499 | 797 |
| 269 | 20231227 | 150100 | 2258125490 | 1500 | 1503 | 1503 | 1500 | 3871 |
| 270 | 20231227 | 150000 | 2252316458 | 1503 | 1500 | 1504 | 1500 | 4936 |
| 271 | 20231227 | 145900 | 2244899790 | 1500 | 1500 | 1502 | 1500 | 7614 |
| 272 | 20231227 | 145800 | 2233478073 | 1500 | 1500 | 1500 | 1500 | 404 |
| 273 | 20231227 | 145700 | 2232872073 | 1500 | 1500 | 1502 | 1500 | 668 |
| 274 | 20231227 | 145600 | 2231868744 | 1502 | 1500 | 1502 | 1498 | 233 |
| 275 | 20231227 | 145500 | 2231519244 | 1498 | 1498 | 1502 | 1498 | 504 |
| 276 | 20231227 | 145400 | 2230762652 | 1503 | 1501 | 1503 | 1501 | 108 |
| 277 | 20231227 | 145300 | 2230600350 | 1502 | 1500 | 1502 | 1500 | 3360 |
| 278 | 20231227 | 145200 | 2225556395 | 1500 | 1499 | 1500 | 1499 | 2113 |
| 279 | 20231227 | 145100 | 2222388997 | 1497 | 1498 | 1499 | 1497 | 844 |
| 280 | 20231227 | 145000 | 2221125083 | 1498 | 1498 | 1498 | 1498 | 388 |
| 281 | 20231227 | 144900 | 2220543859 | 1498 | 1497 | 1498 | 1497 | 981 |
| 282 | 20231227 | 144800 | 2219074591 | 1497 | 1497 | 1498 | 1497 | 6102 |
| 283 | 20231227 | 144700 | 2209937796 | 1497 | 1494 | 1497 | 1494 | 157 |
| 284 | 20231227 | 144600 | 2209703223 | 1494 | 1497 | 1497 | 1494 | 139 |
| 285 | 20231227 | 144500 | 2209495551 | 1497 | 1494 | 1497 | 1493 | 717 |
| 286 | 20231227 | 144400 | 2208424532 | 1496 | 1497 | 1497 | 1496 | 138 |
| 287 | 20231227 | 144300 | 2208217984 | 1493 | 1493 | 1493 | 1493 | 0 |
| 288 | 20231227 | 144200 | 2208217984 | 1493 | 1498 | 1498 | 1493 | 1623 |
| 289 | 20231227 | 144100 | 2205794019 | 1498 | 1498 | 1498 | 1498 | 0 |
| 290 | 20231227 | 144000 | 2205794019 | 1498 | 1498 | 1498 | 1497 | 331 |
| 291 | 20231227 | 143900 | 2205298504 | 1497 | 1496 | 1497 | 1496 | 1677 |
| 292 | 20231227 | 143800 | 2202788045 | 1497 | 1493 | 1497 | 1493 | 1508 |
| 293 | 20231227 | 143700 | 2200536461 | 1494 | 1497 | 1497 | 1494 | 1102 |
| 294 | 20231227 | 143600 | 2198888306 | 1497 | 1497 | 1497 | 1494 | 420 |
| 295 | 20231227 | 143500 | 2198260290 | 1497 | 1497 | 1497 | 1495 | 192 |
| 296 | 20231227 | 143400 | 2197972868 | 1497 | 1494 | 1497 | 1494 | 309 |
| 297 | 20231227 | 143300 | 2197511160 | 1494 | 1496 | 1497 | 1494 | 1214 |
| 298 | 20231227 | 143200 | 2195695578 | 1497 | 1499 | 1499 | 1497 | 1712 |
| 299 | 20231227 | 143100 | 2193132710 | 1499 | 1499 | 1499 | 1499 | 1 |
| 300 | 20231227 | 143000 | 2193131211 | 1500 | 1497 | 1500 | 1497 | 1277 |
| 301 | 20231227 | 142900 | 2191219527 | 1497 | 1497 | 1497 | 1497 | 1039 |
| 302 | 20231227 | 142800 | 2189664144 | 1495 | 1495 | 1496 | 1495 | 813 |
| 303 | 20231227 | 142700 | 2188448708 | 1495 | 1495 | 1495 | 1495 | 251 |
| 304 | 20231227 | 142600 | 2188073463 | 1495 | 1497 | 1497 | 1495 | 245 |
| 305 | 20231227 | 142500 | 2187706880 | 1497 | 1496 | 1497 | 1496 | 183 |
| 306 | 20231227 | 142400 | 2187433025 | 1496 | 1496 | 1496 | 1494 | 154 |
| 307 | 20231227 | 142300 | 2187202769 | 1496 | 1496 | 1496 | 1496 | 64 |
| 308 | 20231227 | 142200 | 2187107025 | 1496 | 1494 | 1496 | 1494 | 2 |
| 309 | 20231227 | 142100 | 2187104035 | 1493 | 1494 | 1496 | 1493 | 651 |
| 310 | 20231227 | 142000 | 2186131785 | 1493 | 1493 | 1493 | 1492 | 1350 |
| 311 | 20231227 | 141900 | 2184117213 | 1493 | 1495 | 1495 | 1493 | 2678 |
| 312 | 20231227 | 141800 | 2180118586 | 1495 | 1495 | 1495 | 1494 | 200 |
| 313 | 20231227 | 141700 | 2179819614 | 1495 | 1495 | 1495 | 1495 | 67 |
| 314 | 20231227 | 141600 | 2179719449 | 1495 | 1493 | 1495 | 1493 | 850 |
| 315 | 20231227 | 141500 | 2178450199 | 1493 | 1495 | 1495 | 1493 | 6923 |
| 316 | 20231227 | 141400 | 2168112023 | 1495 | 1497 | 1497 | 1495 | 156 |
| 317 | 20231227 | 141300 | 2167878739 | 1495 | 1497 | 1497 | 1495 | 302 |
| 318 | 20231227 | 141200 | 2167427056 | 1497 | 1497 | 1497 | 1497 | 317 |
| 319 | 20231227 | 141100 | 2166952507 | 1497 | 1496 | 1497 | 1496 | 279 |
| 320 | 20231227 | 141000 | 2166535088 | 1496 | 1495 | 1496 | 1495 | 278 |
| 321 | 20231227 | 140900 | 2166119241 | 1495 | 1496 | 1496 | 1495 | 288 |
| 322 | 20231227 | 140800 | 2165688609 | 1496 | 1495 | 1496 | 1495 | 779 |
| 323 | 20231227 | 140700 | 2164523384 | 1495 | 1495 | 1495 | 1494 | 1976 |
| 324 | 20231227 | 140600 | 2161569764 | 1495 | 1496 | 1496 | 1494 | 5344 |
| 325 | 20231227 | 140500 | 2153582230 | 1496 | 1495 | 1496 | 1494 | 913 |
| 326 | 20231227 | 140400 | 2152217132 | 1495 | 1496 | 1498 | 1495 | 2568 |
| 327 | 20231227 | 140300 | 2148376157 | 1496 | 1496 | 1496 | 1496 | 196 |
| 328 | 20231227 | 140200 | 2148082941 | 1496 | 1496 | 1496 | 1496 | 39 |
| 329 | 20231227 | 140100 | 2148024597 | 1495 | 1495 | 1495 | 1495 | 781 |
| 330 | 20231227 | 140000 | 2146857002 | 1495 | 1495 | 1495 | 1495 | 1219 |
| 331 | 20231227 | 135900 | 2145034597 | 1496 | 1497 | 1497 | 1496 | 187 |
| 332 | 20231227 | 135800 | 2144754812 | 1496 | 1496 | 1498 | 1495 | 1361 |
| 333 | 20231227 | 135700 | 2142719637 | 1496 | 1498 | 1498 | 1496 | 1139 |
| 334 | 20231227 | 135600 | 2141014464 | 1498 | 1496 | 1498 | 1496 | 39 |
| 335 | 20231227 | 135500 | 2140956118 | 1498 | 1498 | 1498 | 1496 | 532 |
| 336 | 20231227 | 135400 | 2140159967 | 1498 | 1497 | 1498 | 1497 | 38 |
| 337 | 20231227 | 135300 | 2140103078 | 1498 | 1498 | 1499 | 1497 | 1302 |
| 338 | 20231227 | 135200 | 2138153380 | 1498 | 1498 | 1498 | 1498 | 888 |
| 339 | 20231227 | 135100 | 2136823156 | 1498 | 1498 | 1498 | 1497 | 298 |
| 340 | 20231227 | 135000 | 2136376849 | 1499 | 1496 | 1499 | 1496 | 651 |
| 341 | 20231227 | 134900 | 2135402315 | 1495 | 1495 | 1495 | 1495 | 400 |
| 342 | 20231227 | 134800 | 2134804315 | 1495 | 1495 | 1495 | 1495 | 212 |
| 343 | 20231227 | 134700 | 2134487375 | 1496 | 1495 | 1496 | 1494 | 2679 |
| 344 | 20231227 | 134600 | 2130482569 | 1495 | 1496 | 1497 | 1495 | 2064 |
| 345 | 20231227 | 134500 | 2127395326 | 1498 | 1498 | 1498 | 1497 | 1917 |
| 346 | 20231227 | 134400 | 2124524059 | 1499 | 1503 | 1503 | 1498 | 4056 |
| 347 | 20231227 | 134300 | 2118439726 | 1503 | 1503 | 1503 | 1502 | 287 |
| 348 | 20231227 | 134200 | 2118008368 | 1503 | 1502 | 1503 | 1502 | 91 |
| 349 | 20231227 | 134100 | 2117871597 | 1503 | 1502 | 1504 | 1502 | 12 |
| 350 | 20231227 | 134000 | 2117853558 | 1501 | 1501 | 1503 | 1501 | 2972 |
| 351 | 20231227 | 133900 | 2113391254 | 1504 | 1504 | 1504 | 1503 | 1098 |
| 352 | 20231227 | 133800 | 2111739863 | 1504 | 1503 | 1505 | 1502 | 3227 |
| 353 | 20231227 | 133700 | 2106887451 | 1503 | 1502 | 1504 | 1502 | 2098 |
| 354 | 20231227 | 133600 | 2103732927 | 1501 | 1502 | 1502 | 1501 | 694 |
| 355 | 20231227 | 133500 | 2102691202 | 1501 | 1504 | 1504 | 1501 | 18 |
| 356 | 20231227 | 133400 | 2102664160 | 1503 | 1503 | 1506 | 1502 | 777 |
| 357 | 20231227 | 133300 | 2101494708 | 1503 | 1499 | 1504 | 1499 | 1948 |
| 358 | 20231227 | 133200 | 2098565221 | 1498 | 1498 | 1498 | 1498 | 150 |
| 359 | 20231227 | 133100 | 2098340521 | 1500 | 1503 | 1504 | 1500 | 683 |
| 360 | 20231227 | 133000 | 2097313975 | 1504 | 1496 | 1504 | 1496 | 60 |
| 361 | 20231227 | 132900 | 2097224182 | 1505 | 1494 | 1506 | 1494 | 4850 |
| 362 | 20231227 | 132800 | 2089934556 | 1494 | 1494 | 1494 | 1493 | 1255 |
| 363 | 20231227 | 132700 | 2088060286 | 1495 | 1495 | 1495 | 1495 | 217 |
| 364 | 20231227 | 132600 | 2087735871 | 1494 | 1494 | 1494 | 1493 | 620 |
| 365 | 20231227 | 132500 | 2086809927 | 1494 | 1494 | 1494 | 1494 | 903 |
| 366 | 20231227 | 132400 | 2085460845 | 1494 | 1493 | 1495 | 1493 | 4 |
| 367 | 20231227 | 132300 | 2085454869 | 1494 | 1493 | 1494 | 1493 | 978 |
| 368 | 20231227 | 132200 | 2083993907 | 1493 | 1493 | 1493 | 1493 | 1059 |
| 369 | 20231227 | 132100 | 2082412820 | 1493 | 1495 | 1495 | 1493 | 3344 |
| 370 | 20231227 | 132000 | 2077419409 | 1495 | 1495 | 1495 | 1493 | 1226 |
| 371 | 20231227 | 131900 | 2075588551 | 1495 | 1495 | 1495 | 1494 | 83 |
| 372 | 20231227 | 131800 | 2075464476 | 1495 | 1495 | 1495 | 1494 | 214 |
| 373 | 20231227 | 131700 | 2075144748 | 1495 | 1495 | 1497 | 1495 | 1067 |
| 374 | 20231227 | 131600 | 2073549497 | 1495 | 1494 | 1495 | 1494 | 688 |
| 375 | 20231227 | 131500 | 2072521621 | 1493 | 1493 | 1493 | 1493 | 975 |
| 376 | 20231227 | 131400 | 2071065946 | 1493 | 1493 | 1493 | 1492 | 1117 |
| 377 | 20231227 | 131300 | 2069398395 | 1492 | 1492 | 1493 | 1491 | 3962 |
| 378 | 20231227 | 131200 | 2063489612 | 1494 | 1493 | 1494 | 1492 | 1265 |
| 379 | 20231227 | 131100 | 2061600814 | 1493 | 1495 | 1495 | 1492 | 6616 |
| 380 | 20231227 | 131000 | 2051717984 | 1496 | 1498 | 1498 | 1496 | 918 |
| 381 | 20231227 | 130900 | 2050344172 | 1498 | 1496 | 1502 | 1496 | 6598 |
| 382 | 20231227 | 130800 | 2040458294 | 1497 | 1502 | 1504 | 1497 | 12263 |
| 383 | 20231227 | 130700 | 2022055935 | 1503 | 1505 | 1506 | 1503 | 4940 |
| 384 | 20231227 | 130600 | 2014626613 | 1503 | 1505 | 1505 | 1502 | 3773 |
| 385 | 20231227 | 130500 | 2008955471 | 1505 | 1505 | 1508 | 1505 | 3933 |
| 386 | 20231227 | 130400 | 2003035954 | 1505 | 1505 | 1510 | 1504 | 2716 |
| 387 | 20231227 | 130300 | 1998945749 | 1505 | 1511 | 1514 | 1504 | 6694 |
| 388 | 20231227 | 130200 | 1988864935 | 1507 | 1511 | 1518 | 1504 | 20949 |
| 389 | 20231227 | 130100 | 1957246030 | 1513 | 1525 | 1525 | 1512 | 21873 |
| 390 | 20231227 | 130000 | 1924110174 | 1522 | 1494 | 1534 | 1494 | 134186 |
| 391 | 20231227 | 125900 | 1721194743 | 1493 | 1493 | 1493 | 1493 | 1 |
| 392 | 20231227 | 125800 | 1721193250 | 1496 | 1492 | 1496 | 1492 | 17 |
| 393 | 20231227 | 125700 | 1721167848 | 1496 | 1493 | 1496 | 1493 | 364 |
| 394 | 20231227 | 125600 | 1720623910 | 1492 | 1498 | 1499 | 1492 | 1259 |
| 395 | 20231227 | 125500 | 1718738896 | 1498 | 1498 | 1498 | 1497 | 2090 |
| 396 | 20231227 | 125400 | 1715608276 | 1497 | 1494 | 1498 | 1494 | 3147 |
| 397 | 20231227 | 125300 | 1710896973 | 1497 | 1497 | 1497 | 1493 | 4608 |
| 398 | 20231227 | 125200 | 1704001981 | 1497 | 1498 | 1498 | 1493 | 1702 |
| 399 | 20231227 | 125100 | 1701453903 | 1498 | 1498 | 1498 | 1493 | 1559 |
| 400 | 20231227 | 125000 | 1699120848 | 1497 | 1489 | 1497 | 1489 | 22 |
| 401 | 20231227 | 124900 | 1699087959 | 1487 | 1489 | 1489 | 1487 | 756 |
| 402 | 20231227 | 124800 | 1697962277 | 1497 | 1494 | 1497 | 1489 | 143 |
| 403 | 20231227 | 124700 | 1697748564 | 1485 | 1497 | 1497 | 1485 | 8033 |
| 404 | 20231227 | 124600 | 1685767679 | 1497 | 1497 | 1497 | 1497 | 24 |
| 405 | 20231227 | 124500 | 1685731751 | 1498 | 1496 | 1498 | 1496 | 2012 |
| 406 | 20231227 | 124400 | 1682719208 | 1496 | 1495 | 1496 | 1494 | 8211 |
| 407 | 20231227 | 124300 | 1670443765 | 1496 | 1496 | 1496 | 1495 | 148 |
| 408 | 20231227 | 124200 | 1670222408 | 1496 | 1495 | 1496 | 1495 | 51 |
| 409 | 20231227 | 124100 | 1670146142 | 1495 | 1495 | 1495 | 1494 | 106 |
| 410 | 20231227 | 124000 | 1669987759 | 1495 | 1495 | 1495 | 1494 | 401 |
| 411 | 20231227 | 123900 | 1669388361 | 1495 | 1494 | 1497 | 1494 | 388 |
| 412 | 20231227 | 123800 | 1668808132 | 1493 | 1493 | 1493 | 1493 | 0 |
| 413 | 20231227 | 123700 | 1668808132 | 1493 | 1493 | 1493 | 1493 | 1 |
| 414 | 20231227 | 123600 | 1668806639 | 1491 | 1492 | 1492 | 1489 | 2828 |
| 415 | 20231227 | 123500 | 1664590231 | 1492 | 1496 | 1497 | 1492 | 419 |
| 416 | 20231227 | 123400 | 1663963605 | 1497 | 1494 | 1497 | 1494 | 219 |
| 417 | 20231227 | 123300 | 1663635768 | 1492 | 1498 | 1498 | 1492 | 1169 |
| 418 | 20231227 | 123200 | 1661889836 | 1498 | 1498 | 1500 | 1498 | 132 |
| 419 | 20231227 | 123100 | 1661692095 | 1502 | 1499 | 1502 | 1499 | 1906 |
| 420 | 20231227 | 123000 | 1658831868 | 1499 | 1498 | 1499 | 1493 | 3233 |
| 421 | 20231227 | 122900 | 1653999529 | 1499 | 1497 | 1500 | 1495 | 1172 |
| 422 | 20231227 | 122800 | 1652244629 | 1498 | 1502 | 1502 | 1498 | 9924 |
| 423 | 20231227 | 122700 | 1637359291 | 1500 | 1502 | 1505 | 1499 | 7585 |
| 424 | 20231227 | 122600 | 1625970193 | 1503 | 1499 | 1503 | 1499 | 3551 |
| 425 | 20231227 | 122500 | 1620640114 | 1502 | 1498 | 1503 | 1498 | 4122 |
| 426 | 20231227 | 122400 | 1614461775 | 1500 | 1493 | 1504 | 1493 | 36944 |
| 427 | 20231227 | 122300 | 1559067047 | 1493 | 1491 | 1493 | 1491 | 7450 |
| 428 | 20231227 | 122200 | 1547953191 | 1491 | 1488 | 1491 | 1488 | 11597 |
| 429 | 20231227 | 122100 | 1530672990 | 1490 | 1488 | 1490 | 1488 | 771 |
| 430 | 20231227 | 122000 | 1529524400 | 1490 | 1490 | 1491 | 1490 | 1015 |
| 431 | 20231227 | 121900 | 1528012040 | 1491 | 1491 | 1491 | 1491 | 150 |
| 432 | 20231227 | 121800 | 1527788390 | 1491 | 1490 | 1491 | 1490 | 1662 |
| 433 | 20231227 | 121700 | 1525311350 | 1490 | 1490 | 1490 | 1490 | 160 |
| 434 | 20231227 | 121600 | 1525072950 | 1490 | 1490 | 1490 | 1490 | 720 |
| 435 | 20231227 | 121500 | 1524000150 | 1490 | 1490 | 1490 | 1490 | 459 |
| 436 | 20231227 | 121400 | 1523316240 | 1491 | 1490 | 1491 | 1490 | 110 |
| 437 | 20231227 | 121300 | 1523152330 | 1490 | 1490 | 1490 | 1490 | 100 |
| 438 | 20231227 | 121200 | 1523003330 | 1491 | 1489 | 1491 | 1489 | 2502 |
| 439 | 20231227 | 121100 | 1519273555 | 1489 | 1489 | 1489 | 1489 | 0 |
| 440 | 20231227 | 121000 | 1519273555 | 1489 | 1489 | 1489 | 1489 | 79 |
| 441 | 20231227 | 120900 | 1519155924 | 1489 | 1487 | 1489 | 1485 | 4549 |
| 442 | 20231227 | 120800 | 1512394168 | 1487 | 1489 | 1489 | 1487 | 3576 |
| 443 | 20231227 | 120700 | 1507072337 | 1490 | 1490 | 1490 | 1490 | 1253 |
| 444 | 20231227 | 120600 | 1505205367 | 1490 | 1490 | 1490 | 1489 | 2469 |
| 445 | 20231227 | 120500 | 1501528677 | 1490 | 1489 | 1490 | 1489 | 376 |
| 446 | 20231227 | 120400 | 1500968792 | 1489 | 1489 | 1489 | 1489 | 1655 |
| 447 | 20231227 | 120300 | 1498504497 | 1490 | 1490 | 1492 | 1490 | 1690 |
| 448 | 20231227 | 120200 | 1495985165 | 1490 | 1488 | 1490 | 1488 | 4698 |
| 449 | 20231227 | 120100 | 1488987868 | 1487 | 1487 | 1489 | 1487 | 5882 |
| 450 | 20231227 | 120000 | 1480236825 | 1487 | 1485 | 1487 | 1484 | 2554 |
| 451 | 20231227 | 115900 | 1476439253 | 1485 | 1485 | 1485 | 1485 | 35 |
| 452 | 20231227 | 115800 | 1476387278 | 1485 | 1485 | 1485 | 1485 | 165 |
| 453 | 20231227 | 115700 | 1476142253 | 1486 | 1486 | 1486 | 1485 | 33 |
| 454 | 20231227 | 115600 | 1476093246 | 1485 | 1485 | 1486 | 1485 | 103 |
| 455 | 20231227 | 115500 | 1475940290 | 1485 | 1486 | 1486 | 1485 | 1001 |
| 456 | 20231227 | 115400 | 1474453804 | 1485 | 1485 | 1485 | 1485 | 300 |
| 457 | 20231227 | 115300 | 1474008304 | 1486 | 1485 | 1486 | 1485 | 94 |
| 458 | 20231227 | 115200 | 1473868713 | 1486 | 1486 | 1486 | 1486 | 0 |
| 459 | 20231227 | 115100 | 1473868713 | 1486 | 1486 | 1486 | 1486 | 668 |
| 460 | 20231227 | 115000 | 1472876065 | 1486 | 1486 | 1486 | 1485 | 103 |
| 461 | 20231227 | 114900 | 1472723008 | 1486 | 1486 | 1486 | 1486 | 202 |
| 462 | 20231227 | 114800 | 1472422836 | 1486 | 1486 | 1486 | 1486 | 1912 |
| 463 | 20231227 | 114700 | 1469581604 | 1487 | 1487 | 1487 | 1487 | 51 |
| 464 | 20231227 | 114600 | 1469505767 | 1487 | 1487 | 1487 | 1487 | 0 |
| 465 | 20231227 | 114500 | 1469505767 | 1487 | 1486 | 1487 | 1486 | 181 |
| 466 | 20231227 | 114400 | 1469236621 | 1485 | 1487 | 1487 | 1485 | 245 |
| 467 | 20231227 | 114300 | 1468872374 | 1487 | 1486 | 1487 | 1486 | 90 |
| 468 | 20231227 | 114200 | 1468738600 | 1486 | 1486 | 1486 | 1486 | 44 |
| 469 | 20231227 | 114100 | 1468673216 | 1486 | 1487 | 1487 | 1486 | 56 |
| 470 | 20231227 | 114000 | 1468589960 | 1487 | 1487 | 1487 | 1487 | 0 |
| 471 | 20231227 | 113900 | 1468589960 | 1487 | 1486 | 1487 | 1485 | 257 |
| 472 | 20231227 | 113800 | 1468208263 | 1485 | 1485 | 1487 | 1485 | 1258 |
| 473 | 20231227 | 113700 | 1466339341 | 1484 | 1485 | 1485 | 1484 | 786 |
| 474 | 20231227 | 113600 | 1465172905 | 1485 | 1483 | 1485 | 1483 | 201 |
| 475 | 20231227 | 113500 | 1464874742 | 1483 | 1482 | 1483 | 1482 | 102 |
| 476 | 20231227 | 113400 | 1464723477 | 1481 | 1483 | 1483 | 1481 | 1236 |
| 477 | 20231227 | 113300 | 1462891085 | 1484 | 1484 | 1484 | 1484 | 111 |
| 478 | 20231227 | 113200 | 1462726361 | 1483 | 1483 | 1483 | 1483 | 147 |
| 479 | 20231227 | 113100 | 1462508360 | 1480 | 1486 | 1486 | 1480 | 10877 |
| 480 | 20231227 | 113000 | 1446406192 | 1486 | 1486 | 1486 | 1486 | 100 |
| 481 | 20231227 | 112900 | 1446257592 | 1486 | 1486 | 1486 | 1486 | 20 |
| 482 | 20231227 | 112800 | 1446227872 | 1487 | 1487 | 1487 | 1487 | 69 |
| 483 | 20231227 | 112700 | 1446125269 | 1481 | 1481 | 1481 | 1481 | 0 |
| 484 | 20231227 | 112600 | 1446125269 | 1481 | 1487 | 1487 | 1481 | 1680 |
| 485 | 20231227 | 112500 | 1443633736 | 1487 | 1481 | 1487 | 1481 | 570 |
| 486 | 20231227 | 112400 | 1442788966 | 1487 | 1487 | 1487 | 1480 | 3987 |
| 487 | 20231227 | 112300 | 1436883944 | 1488 | 1486 | 1488 | 1483 | 1935 |
| 488 | 20231227 | 112200 | 1434012477 | 1487 | 1487 | 1488 | 1487 | 400 |
| 489 | 20231227 | 112100 | 1433417667 | 1487 | 1487 | 1487 | 1487 | 130 |
| 490 | 20231227 | 112000 | 1433224357 | 1487 | 1487 | 1487 | 1487 | 146 |
| 491 | 20231227 | 111900 | 1433007255 | 1487 | 1487 | 1487 | 1487 | 300 |
| 492 | 20231227 | 111800 | 1432561155 | 1488 | 1488 | 1488 | 1488 | 373 |
| 493 | 20231227 | 111700 | 1432006131 | 1488 | 1488 | 1488 | 1488 | 1 |
| 494 | 20231227 | 111600 | 1432004643 | 1488 | 1487 | 1488 | 1487 | 1588 |
| 495 | 20231227 | 111500 | 1429642907 | 1487 | 1488 | 1488 | 1487 | 254 |
| 496 | 20231227 | 111400 | 1429265089 | 1487 | 1487 | 1487 | 1487 | 558 |
| 497 | 20231227 | 111300 | 1428435343 | 1487 | 1489 | 1489 | 1487 | 206 |
| 498 | 20231227 | 111200 | 1428128809 | 1489 | 1488 | 1489 | 1488 | 2895 |
| 499 | 20231227 | 111100 | 1423818454 | 1489 | 1489 | 1489 | 1489 | 0 |
| 500 | 20231227 | 111000 | 1423818454 | 1489 | 1488 | 1489 | 1488 | 1000 |
| 501 | 20231227 | 110900 | 1422329867 | 1488 | 1488 | 1488 | 1488 | 423 |
| 502 | 20231227 | 110800 | 1421700443 | 1489 | 1488 | 1489 | 1488 | 1080 |
| 503 | 20231227 | 110700 | 1420093323 | 1488 | 1485 | 1488 | 1485 | 1425 |
| 504 | 20231227 | 110600 | 1417974738 | 1485 | 1485 | 1485 | 1485 | 171 |
| 505 | 20231227 | 110500 | 1417720803 | 1487 | 1485 | 1487 | 1485 | 187 |
| 506 | 20231227 | 110400 | 1417443088 | 1485 | 1486 | 1486 | 1485 | 1165 |
| 507 | 20231227 | 110300 | 1415712400 | 1486 | 1486 | 1487 | 1485 | 128 |
| 508 | 20231227 | 110200 | 1415522192 | 1486 | 1486 | 1486 | 1485 | 1505 |
| 509 | 20231227 | 110100 | 1413287262 | 1486 | 1486 | 1486 | 1486 | 15 |
| 510 | 20231227 | 110000 | 1413264972 | 1489 | 1489 | 1489 | 1489 | 1000 |
| 511 | 20231227 | 105900 | 1411775972 | 1489 | 1489 | 1489 | 1489 | 0 |
| 512 | 20231227 | 105800 | 1411775972 | 1489 | 1487 | 1489 | 1486 | 14 |
| 513 | 20231227 | 105700 | 1411755139 | 1485 | 1486 | 1486 | 1485 | 200 |
| 514 | 20231227 | 105600 | 1411458138 | 1485 | 1486 | 1486 | 1485 | 1043 |
| 515 | 20231227 | 105500 | 1409908858 | 1486 | 1486 | 1486 | 1486 | 1290 |
| 516 | 20231227 | 105400 | 1407991918 | 1485 | 1485 | 1485 | 1485 | 307 |
| 517 | 20231227 | 105300 | 1407536023 | 1485 | 1486 | 1486 | 1485 | 532 |
| 518 | 20231227 | 105200 | 1406745791 | 1486 | 1485 | 1489 | 1485 | 7128 |
| 519 | 20231227 | 105100 | 1396140563 | 1485 | 1483 | 1485 | 1482 | 2014 |
| 520 | 20231227 | 105000 | 1393155034 | 1485 | 1485 | 1485 | 1484 | 876 |
| 521 | 20231227 | 104900 | 1391854337 | 1489 | 1489 | 1489 | 1486 | 10886 |
| 522 | 20231227 | 104800 | 1375666883 | 1490 | 1490 | 1490 | 1490 | 781 |
| 523 | 20231227 | 104700 | 1374503193 | 1490 | 1489 | 1490 | 1489 | 1200 |
| 524 | 20231227 | 104600 | 1372715194 | 1487 | 1488 | 1488 | 1487 | 137 |
| 525 | 20231227 | 104500 | 1372511388 | 1488 | 1489 | 1490 | 1488 | 399 |
| 526 | 20231227 | 104400 | 1371917509 | 1488 | 1489 | 1490 | 1487 | 6065 |
| 527 | 20231227 | 104300 | 1362891291 | 1490 | 1493 | 1493 | 1490 | 7360 |
| 528 | 20231227 | 104200 | 1351911128 | 1494 | 1493 | 1494 | 1493 | 32 |
| 529 | 20231227 | 104100 | 1351863351 | 1492 | 1492 | 1494 | 1492 | 1582 |
| 530 | 20231227 | 104000 | 1349501005 | 1492 | 1491 | 1492 | 1491 | 394 |
| 531 | 20231227 | 103900 | 1348913445 | 1492 | 1493 | 1493 | 1492 | 386 |
| 532 | 20231227 | 103800 | 1348337530 | 1492 | 1495 | 1495 | 1492 | 81 |
| 533 | 20231227 | 103700 | 1348216496 | 1495 | 1492 | 1495 | 1492 | 619 |
| 534 | 20231227 | 103600 | 1347292911 | 1491 | 1490 | 1492 | 1490 | 2809 |
| 535 | 20231227 | 103500 | 1343103499 | 1490 | 1490 | 1491 | 1490 | 3410 |
| 536 | 20231227 | 103400 | 1338022598 | 1490 | 1492 | 1492 | 1490 | 9797 |
| 537 | 20231227 | 103300 | 1323420204 | 1492 | 1492 | 1494 | 1491 | 3786 |
| 538 | 20231227 | 103200 | 1317774393 | 1493 | 1492 | 1493 | 1491 | 4157 |
| 539 | 20231227 | 103100 | 1311572160 | 1491 | 1495 | 1496 | 1491 | 7541 |
| 540 | 20231227 | 103000 | 1300311334 | 1494 | 1491 | 1494 | 1491 | 1864 |
| 541 | 20231227 | 102900 | 1297528117 | 1490 | 1492 | 1492 | 1490 | 2112 |
| 542 | 20231227 | 102800 | 1294379377 | 1492 | 1497 | 1497 | 1492 | 8804 |
| 543 | 20231227 | 102700 | 1281219986 | 1500 | 1496 | 1500 | 1495 | 10571 |
| 544 | 20231227 | 102600 | 1265402925 | 1497 | 1504 | 1505 | 1496 | 10882 |
| 545 | 20231227 | 102500 | 1249100071 | 1505 | 1493 | 1507 | 1493 | 36204 |
| 546 | 20231227 | 102400 | 1194764371 | 1500 | 1492 | 1500 | 1489 | 31842 |
| 547 | 20231227 | 102300 | 1147151418 | 1492 | 1490 | 1492 | 1489 | 986 |
| 548 | 20231227 | 102200 | 1145681770 | 1490 | 1490 | 1492 | 1490 | 3301 |
| 549 | 20231227 | 102100 | 1140763278 | 1493 | 1493 | 1493 | 1490 | 4067 |
| 550 | 20231227 | 102000 | 1134699159 | 1493 | 1489 | 1495 | 1489 | 20053 |
| 551 | 20231227 | 101900 | 1104773383 | 1489 | 1490 | 1490 | 1489 | 1251 |
| 552 | 20231227 | 101800 | 1102910643 | 1489 | 1489 | 1491 | 1489 | 9608 |
| 553 | 20231227 | 101700 | 1088597072 | 1488 | 1479 | 1488 | 1473 | 12744 |
| 554 | 20231227 | 101600 | 1069690888 | 1478 | 1480 | 1481 | 1478 | 2231 |
| 555 | 20231227 | 101500 | 1066388974 | 1479 | 1474 | 1479 | 1474 | 3773 |
| 556 | 20231227 | 101400 | 1060820287 | 1474 | 1478 | 1478 | 1474 | 216 |
| 557 | 20231227 | 101300 | 1060501895 | 1478 | 1478 | 1480 | 1478 | 3763 |
| 558 | 20231227 | 101200 | 1054937807 | 1480 | 1474 | 1480 | 1474 | 5060 |
| 559 | 20231227 | 101100 | 1047470342 | 1474 | 1474 | 1474 | 1474 | 1375 |
| 560 | 20231227 | 101000 | 1045443592 | 1474 | 1475 | 1476 | 1474 | 15784 |
| 561 | 20231227 | 100900 | 1022171206 | 1475 | 1477 | 1477 | 1475 | 3499 |
| 562 | 20231227 | 100800 | 1017006885 | 1477 | 1478 | 1479 | 1477 | 170 |
| 563 | 20231227 | 100700 | 1016755776 | 1479 | 1480 | 1480 | 1477 | 15980 |
| 564 | 20231227 | 100600 | 993121260 | 1480 | 1480 | 1480 | 1479 | 576 |
| 565 | 20231227 | 100500 | 992269230 | 1480 | 1487 | 1487 | 1479 | 3965 |
| 566 | 20231227 | 100400 | 986400854 | 1482 | 1487 | 1487 | 1480 | 1686 |
| 567 | 20231227 | 100300 | 983902492 | 1487 | 1487 | 1487 | 1480 | 8231 |
| 568 | 20231227 | 100200 | 971718905 | 1487 | 1484 | 1487 | 1484 | 211 |
| 569 | 20231227 | 100100 | 971405323 | 1486 | 1483 | 1486 | 1482 | 2669 |
| 570 | 20231227 | 100000 | 967445522 | 1484 | 1483 | 1484 | 1483 | 162 |
| 571 | 20231227 | 095900 | 967205115 | 1484 | 1484 | 1484 | 1482 | 1132 |
| 572 | 20231227 | 095800 | 965527264 | 1484 | 1485 | 1485 | 1484 | 832 |
| 573 | 20231227 | 095700 | 964292544 | 1485 | 1487 | 1489 | 1485 | 8049 |
| 574 | 20231227 | 095600 | 952332406 | 1489 | 1486 | 1490 | 1486 | 1831 |
| 575 | 20231227 | 095500 | 949611527 | 1490 | 1492 | 1492 | 1486 | 4183 |
| 576 | 20231227 | 095400 | 943391557 | 1492 | 1493 | 1493 | 1485 | 3928 |
| 577 | 20231227 | 095300 | 937557594 | 1485 | 1486 | 1494 | 1485 | 9431 |
| 578 | 20231227 | 095200 | 923496858 | 1489 | 1494 | 1495 | 1489 | 8143 |
| 579 | 20231227 | 095100 | 911341904 | 1494 | 1483 | 1494 | 1483 | 24983 |
| 580 | 20231227 | 095000 | 874128088 | 1483 | 1482 | 1485 | 1482 | 3469 |
| 581 | 20231227 | 094900 | 868981451 | 1482 | 1483 | 1483 | 1482 | 2529 |
| 582 | 20231227 | 094800 | 865233234 | 1482 | 1482 | 1487 | 1482 | 885 |
| 583 | 20231227 | 094700 | 863918394 | 1481 | 1481 | 1486 | 1481 | 2339 |
| 584 | 20231227 | 094600 | 860444379 | 1480 | 1479 | 1480 | 1477 | 1036 |
| 585 | 20231227 | 094500 | 858913869 | 1477 | 1477 | 1477 | 1475 | 1739 |
| 586 | 20231227 | 094400 | 856346247 | 1477 | 1480 | 1480 | 1477 | 10576 |
| 587 | 20231227 | 094300 | 840724377 | 1481 | 1481 | 1481 | 1481 | 12 |
| 588 | 20231227 | 094200 | 840706605 | 1481 | 1486 | 1486 | 1481 | 1226 |
| 589 | 20231227 | 094100 | 838887014 | 1486 | 1489 | 1490 | 1485 | 4748 |
| 590 | 20231227 | 094000 | 831816242 | 1490 | 1481 | 1490 | 1481 | 15226 |
| 591 | 20231227 | 093900 | 809202441 | 1481 | 1482 | 1482 | 1475 | 4800 |
| 592 | 20231227 | 093800 | 802114137 | 1482 | 1482 | 1482 | 1482 | 61 |
| 593 | 20231227 | 093700 | 802023735 | 1482 | 1476 | 1482 | 1476 | 133 |
| 594 | 20231227 | 093600 | 801827355 | 1475 | 1484 | 1484 | 1475 | 7928 |
| 595 | 20231227 | 093500 | 790123105 | 1478 | 1484 | 1486 | 1478 | 1683 |
| 596 | 20231227 | 093400 | 787625460 | 1484 | 1476 | 1485 | 1475 | 6573 |
| 597 | 20231227 | 093300 | 777905642 | 1476 | 1477 | 1477 | 1476 | 1010 |
| 598 | 20231227 | 093200 | 776414720 | 1480 | 1483 | 1484 | 1480 | 9843 |
| 599 | 20231227 | 093100 | 761813411 | 1484 | 1478 | 1484 | 1475 | 2354 |
| 600 | 20231227 | 093000 | 758326171 | 1478 | 1474 | 1481 | 1474 | 956 |
| 601 | 20231227 | 092900 | 756916453 | 1473 | 1472 | 1478 | 1470 | 10159 |
| 602 | 20231227 | 092800 | 741968435 | 1472 | 1480 | 1485 | 1471 | 8565 |
| 603 | 20231227 | 092700 | 729335176 | 1480 | 1486 | 1486 | 1470 | 27252 |
| 604 | 20231227 | 092600 | 689029734 | 1482 | 1489 | 1489 | 1480 | 13300 |
| 605 | 20231227 | 092500 | 669297938 | 1490 | 1491 | 1500 | 1490 | 27903 |
| 606 | 20231227 | 092400 | 627565799 | 1491 | 1499 | 1502 | 1491 | 23236 |
| 607 | 20231227 | 092300 | 592759732 | 1499 | 1503 | 1505 | 1491 | 61693 |
| 608 | 20231227 | 092200 | 500255357 | 1503 | 1488 | 1513 | 1488 | 88241 |
| 609 | 20231227 | 092100 | 367625020 | 1486 | 1485 | 1504 | 1483 | 50940 |
| 610 | 20231227 | 092000 | 291502742 | 1485 | 1461 | 1500 | 1461 | 80900 |
| 611 | 20231227 | 091900 | 171593394 | 1461 | 1446 | 1463 | 1444 | 16146 |
| 612 | 20231227 | 091800 | 148108178 | 1457 | 1454 | 1457 | 1454 | 10729 |
| 613 | 20231227 | 091700 | 132496153 | 1454 | 1453 | 1454 | 1453 | 2440 |
| 614 | 20231227 | 091600 | 128948985 | 1453 | 1444 | 1453 | 1444 | 1480 |
| 615 | 20231227 | 091500 | 126799549 | 1443 | 1443 | 1443 | 1443 | 1005 |
| 616 | 20231227 | 091400 | 125349334 | 1443 | 1443 | 1443 | 1443 | 1534 |
| 617 | 20231227 | 091300 | 123135772 | 1442 | 1454 | 1454 | 1442 | 134 |
| 618 | 20231227 | 091200 | 122942184 | 1455 | 1455 | 1455 | 1455 | 0 |
| 619 | 20231227 | 091100 | 122942184 | 1455 | 1442 | 1458 | 1440 | 8756 |
| 620 | 20231227 | 091000 | 110276731 | 1442 | 1451 | 1454 | 1442 | 1781 |
| 621 | 20231227 | 090900 | 107704075 | 1450 | 1456 | 1456 | 1450 | 61 |
| 622 | 20231227 | 090800 | 107615559 | 1456 | 1457 | 1458 | 1455 | 2460 |
| 623 | 20231227 | 090700 | 104032861 | 1459 | 1459 | 1459 | 1446 | 1937 |
| 624 | 20231227 | 090600 | 101231733 | 1446 | 1464 | 1464 | 1446 | 6800 |
| 625 | 20231227 | 090500 | 91327115 | 1463 | 1458 | 1465 | 1445 | 27535 |
| 626 | 20231227 | 090400 | 51085361 | 1459 | 1459 | 1459 | 1443 | 4517 |
| 627 | 20231227 | 090300 | 44520196 | 1444 | 1447 | 1461 | 1444 | 5230 |
| 628 | 20231227 | 090200 | 36915321 | 1448 | 1441 | 1448 | 1441 | 704 |
| 629 | 20231227 | 090100 | 35896645 | 1447 | 1447 | 1447 | 1440 | 1382 |
| 630 | 20231227 | 090000 | 33905543 | 1447 | 1458 | 1460 | 1430 | 23345 |