30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 185500 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 25941 |
| 3 | 20231213 | 185400 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 4 | 20231213 | 185300 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 5 | 20231213 | 185200 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 6 | 20231213 | 185100 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 7 | 20231213 | 185000 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 8 | 20231213 | 184900 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 9 | 20231213 | 184800 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 10 | 20231213 | 184700 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 11 | 20231213 | 184600 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 12 | 20231213 | 184500 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 13 | 20231213 | 184400 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 14 | 20231213 | 184300 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 15 | 20231213 | 184200 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 16 | 20231213 | 184100 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 17 | 20231213 | 184000 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 18 | 20231213 | 183900 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 19 | 20231213 | 183800 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 20 | 20231213 | 183700 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 21 | 20231213 | 183600 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 22 | 20231213 | 183500 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 23 | 20231213 | 183400 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 24 | 20231213 | 183300 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 25 | 20231213 | 183200 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 26 | 20231213 | 183100 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 27 | 20231213 | 183000 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 28 | 20231213 | 182900 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 29 | 20231213 | 182800 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 30 | 20231213 | 182700 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 31 | 20231213 | 182600 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 32 | 20231213 | 182500 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 25941 |
| 33 | 20231213 | 182400 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 34 | 20231213 | 182300 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 35 | 20231213 | 182200 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 36 | 20231213 | 182100 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 37 | 20231213 | 182000 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 38 | 20231213 | 181900 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 39 | 20231213 | 181800 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 40 | 20231213 | 181700 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 41 | 20231213 | 181600 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 42 | 20231213 | 181500 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 43 | 20231213 | 181400 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 44 | 20231213 | 181300 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 45 | 20231213 | 181200 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 46 | 20231213 | 181100 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 47 | 20231213 | 181000 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 48 | 20231213 | 180900 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 49 | 20231213 | 180800 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 50 | 20231213 | 180700 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 51 | 20231213 | 180600 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 52 | 20231213 | 180500 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 53 | 20231213 | 180400 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 54 | 20231213 | 180300 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 55 | 20231213 | 180200 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 56 | 20231213 | 180100 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 57 | 20231213 | 180000 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 58 | 20231213 | 175900 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 59 | 20231213 | 175800 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 60 | 20231213 | 175700 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 61 | 20231213 | 175600 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 62 | 20231213 | 175500 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 25941 |
| 63 | 20231213 | 175400 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 64 | 20231213 | 175300 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 65 | 20231213 | 175200 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 66 | 20231213 | 175100 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 67 | 20231213 | 175000 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 68 | 20231213 | 174900 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 69 | 20231213 | 174800 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 70 | 20231213 | 174700 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 71 | 20231213 | 174600 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 72 | 20231213 | 174500 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 73 | 20231213 | 174400 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 74 | 20231213 | 174300 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 75 | 20231213 | 174200 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 76 | 20231213 | 174100 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 77 | 20231213 | 174000 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 78 | 20231213 | 173900 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 79 | 20231213 | 173800 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 80 | 20231213 | 173700 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 81 | 20231213 | 173600 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 82 | 20231213 | 173500 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 83 | 20231213 | 173400 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 84 | 20231213 | 173300 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 85 | 20231213 | 173200 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 86 | 20231213 | 173100 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 87 | 20231213 | 173000 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 88 | 20231213 | 172900 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 89 | 20231213 | 172800 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 90 | 20231213 | 172700 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 91 | 20231213 | 172600 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 92 | 20231213 | 172500 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 25941 |
| 93 | 20231213 | 172400 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 94 | 20231213 | 172300 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 95 | 20231213 | 172200 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 96 | 20231213 | 172100 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 97 | 20231213 | 172000 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 98 | 20231213 | 171900 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 99 | 20231213 | 171800 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 100 | 20231213 | 171700 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 101 | 20231213 | 171600 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 102 | 20231213 | 171500 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 103 | 20231213 | 171400 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 104 | 20231213 | 171300 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 105 | 20231213 | 171200 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 106 | 20231213 | 171100 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 107 | 20231213 | 171000 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 108 | 20231213 | 170900 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 109 | 20231213 | 170800 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 110 | 20231213 | 170700 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 111 | 20231213 | 170600 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 112 | 20231213 | 170500 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 113 | 20231213 | 170400 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 114 | 20231213 | 170300 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 115 | 20231213 | 170200 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 116 | 20231213 | 170100 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 117 | 20231213 | 170000 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 118 | 20231213 | 165900 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 119 | 20231213 | 165800 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 120 | 20231213 | 165700 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 121 | 20231213 | 165600 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 122 | 20231213 | 165500 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 25941 |
| 123 | 20231213 | 165400 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 124 | 20231213 | 165300 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 125 | 20231213 | 165200 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 126 | 20231213 | 165100 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 127 | 20231213 | 165000 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 128 | 20231213 | 164900 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 129 | 20231213 | 164800 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 130 | 20231213 | 164700 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 131 | 20231213 | 164600 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 132 | 20231213 | 164500 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 133 | 20231213 | 164400 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 134 | 20231213 | 164300 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 135 | 20231213 | 164200 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 136 | 20231213 | 164100 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 137 | 20231213 | 164000 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 138 | 20231213 | 163900 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 139 | 20231213 | 163800 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 140 | 20231213 | 163700 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 141 | 20231213 | 163600 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 142 | 20231213 | 163500 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 143 | 20231213 | 163400 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 144 | 20231213 | 163300 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 145 | 20231213 | 163200 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 146 | 20231213 | 163100 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 147 | 20231213 | 163000 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 148 | 20231213 | 162900 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 149 | 20231213 | 162800 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 150 | 20231213 | 162700 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 151 | 20231213 | 162600 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 152 | 20231213 | 162500 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 25941 |
| 153 | 20231213 | 162400 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 154 | 20231213 | 162300 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 155 | 20231213 | 162200 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 156 | 20231213 | 162100 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 157 | 20231213 | 162000 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 158 | 20231213 | 161900 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 159 | 20231213 | 161800 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 160 | 20231213 | 161700 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 161 | 20231213 | 161600 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 162 | 20231213 | 161500 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 163 | 20231213 | 161400 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 164 | 20231213 | 161300 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 165 | 20231213 | 161200 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 166 | 20231213 | 161100 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 167 | 20231213 | 161000 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 168 | 20231213 | 160900 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 169 | 20231213 | 160800 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 170 | 20231213 | 160700 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 171 | 20231213 | 160600 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 172 | 20231213 | 160500 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 173 | 20231213 | 160400 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 174 | 20231213 | 160300 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 175 | 20231213 | 160200 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 176 | 20231213 | 160100 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 177 | 20231213 | 160000 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 178 | 20231213 | 155900 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 179 | 20231213 | 155800 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 180 | 20231213 | 155700 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 181 | 20231213 | 155600 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 182 | 20231213 | 155500 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 25941 |
| 183 | 20231213 | 155400 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 184 | 20231213 | 155300 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 185 | 20231213 | 155200 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 186 | 20231213 | 155100 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 187 | 20231213 | 155000 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 188 | 20231213 | 154900 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 189 | 20231213 | 154800 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 190 | 20231213 | 154700 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 191 | 20231213 | 154600 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 192 | 20231213 | 154500 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 193 | 20231213 | 154400 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 194 | 20231213 | 154300 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 195 | 20231213 | 154200 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 196 | 20231213 | 154100 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 197 | 20231213 | 154000 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 198 | 20231213 | 153900 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 199 | 20231213 | 153800 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 200 | 20231213 | 153700 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 201 | 20231213 | 153600 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 202 | 20231213 | 153500 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 203 | 20231213 | 153400 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 204 | 20231213 | 153300 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 205 | 20231213 | 153200 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 206 | 20231213 | 153100 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 0 |
| 207 | 20231213 | 153000 | 2140817614 | 1410 | 1410 | 1410 | 1410 | 25941 |
| 208 | 20231213 | 152900 | 2104240804 | 1410 | 1410 | 1410 | 1410 | 0 |
| 209 | 20231213 | 152800 | 2104240804 | 1410 | 1410 | 1410 | 1410 | 0 |
| 210 | 20231213 | 152700 | 2104240804 | 1410 | 1410 | 1410 | 1410 | 0 |
| 211 | 20231213 | 152600 | 2104240804 | 1410 | 1410 | 1410 | 1410 | 0 |
| 212 | 20231213 | 152500 | 2104240804 | 1410 | 1410 | 1410 | 1410 | 0 |
| 213 | 20231213 | 152400 | 2104240804 | 1410 | 1410 | 1410 | 1410 | 0 |
| 214 | 20231213 | 152300 | 2104240804 | 1410 | 1410 | 1410 | 1410 | 0 |
| 215 | 20231213 | 152200 | 2104240804 | 1410 | 1410 | 1410 | 1410 | 0 |
| 216 | 20231213 | 152100 | 2104240804 | 1410 | 1410 | 1410 | 1410 | 0 |
| 217 | 20231213 | 152000 | 2104240804 | 1410 | 1410 | 1410 | 1410 | 0 |
| 218 | 20231213 | 151900 | 2104240804 | 1410 | 1393 | 1410 | 1393 | 13027 |
| 219 | 20231213 | 151800 | 2085946779 | 1393 | 1401 | 1401 | 1393 | 9286 |
| 220 | 20231213 | 151700 | 2072981916 | 1403 | 1403 | 1403 | 1400 | 2301 |
| 221 | 20231213 | 151600 | 2069759081 | 1402 | 1403 | 1403 | 1402 | 1008 |
| 222 | 20231213 | 151500 | 2068345799 | 1403 | 1408 | 1408 | 1403 | 20 |
| 223 | 20231213 | 151400 | 2068317664 | 1408 | 1402 | 1408 | 1400 | 2824 |
| 224 | 20231213 | 151300 | 2064360095 | 1402 | 1402 | 1402 | 1401 | 7069 |
| 225 | 20231213 | 151200 | 2054449358 | 1409 | 1402 | 1409 | 1402 | 1476 |
| 226 | 20231213 | 151100 | 2052377206 | 1402 | 1408 | 1408 | 1402 | 3258 |
| 227 | 20231213 | 151000 | 2047795568 | 1409 | 1409 | 1409 | 1405 | 577 |
| 228 | 20231213 | 150900 | 2046982771 | 1409 | 1406 | 1410 | 1406 | 1119 |
| 229 | 20231213 | 150800 | 2045406631 | 1410 | 1401 | 1410 | 1401 | 2652 |
| 230 | 20231213 | 150700 | 2041683961 | 1401 | 1403 | 1410 | 1401 | 3295 |
| 231 | 20231213 | 150600 | 2037057172 | 1410 | 1403 | 1413 | 1402 | 1120 |
| 232 | 20231213 | 150500 | 2035476372 | 1401 | 1404 | 1410 | 1401 | 4153 |
| 233 | 20231213 | 150400 | 2029634328 | 1404 | 1403 | 1404 | 1403 | 2000 |
| 234 | 20231213 | 150300 | 2026826627 | 1401 | 1401 | 1401 | 1401 | 523 |
| 235 | 20231213 | 150200 | 2026093904 | 1401 | 1399 | 1401 | 1396 | 973 |
| 236 | 20231213 | 150100 | 2024733038 | 1395 | 1390 | 1396 | 1390 | 13673 |
| 237 | 20231213 | 150000 | 2005694220 | 1391 | 1391 | 1391 | 1390 | 4236 |
| 238 | 20231213 | 145900 | 1999802173 | 1389 | 1389 | 1389 | 1388 | 4611 |
| 239 | 20231213 | 145800 | 1993401943 | 1388 | 1389 | 1389 | 1387 | 2592 |
| 240 | 20231213 | 145700 | 1989805330 | 1387 | 1399 | 1399 | 1387 | 23896 |
| 241 | 20231213 | 145600 | 1956538610 | 1399 | 1401 | 1403 | 1399 | 7204 |
| 242 | 20231213 | 145500 | 1946448561 | 1401 | 1401 | 1403 | 1401 | 1732 |
| 243 | 20231213 | 145400 | 1944021829 | 1401 | 1404 | 1404 | 1400 | 684 |
| 244 | 20231213 | 145300 | 1943063897 | 1404 | 1405 | 1405 | 1400 | 793 |
| 245 | 20231213 | 145200 | 1941951590 | 1405 | 1400 | 1405 | 1400 | 6 |
| 246 | 20231213 | 145100 | 1941943180 | 1407 | 1400 | 1407 | 1398 | 503 |
| 247 | 20231213 | 145000 | 1941239595 | 1399 | 1402 | 1409 | 1399 | 1500 |
| 248 | 20231213 | 144900 | 1939135482 | 1400 | 1402 | 1402 | 1400 | 5892 |
| 249 | 20231213 | 144800 | 1930884216 | 1402 | 1402 | 1402 | 1402 | 200 |
| 250 | 20231213 | 144700 | 1930603816 | 1402 | 1409 | 1409 | 1402 | 1205 |
| 251 | 20231213 | 144600 | 1928905999 | 1409 | 1408 | 1409 | 1408 | 400 |
| 252 | 20231213 | 144500 | 1928342599 | 1410 | 1397 | 1410 | 1397 | 3604 |
| 253 | 20231213 | 144400 | 1923279257 | 1396 | 1401 | 1401 | 1396 | 44362 |
| 254 | 20231213 | 144300 | 1861165614 | 1402 | 1405 | 1405 | 1402 | 15431 |
| 255 | 20231213 | 144200 | 1839520250 | 1405 | 1405 | 1410 | 1405 | 603 |
| 256 | 20231213 | 144100 | 1838670512 | 1404 | 1407 | 1407 | 1404 | 8041 |
| 257 | 20231213 | 144000 | 1827378825 | 1404 | 1407 | 1407 | 1404 | 18754 |
| 258 | 20231213 | 143900 | 1801031783 | 1407 | 1407 | 1407 | 1407 | 388 |
| 259 | 20231213 | 143800 | 1800485867 | 1407 | 1411 | 1411 | 1407 | 418 |
| 260 | 20231213 | 143700 | 1799897737 | 1407 | 1407 | 1407 | 1407 | 49 |
| 261 | 20231213 | 143600 | 1799828794 | 1407 | 1407 | 1407 | 1407 | 0 |
| 262 | 20231213 | 143500 | 1799828794 | 1407 | 1405 | 1407 | 1405 | 1298 |
| 263 | 20231213 | 143400 | 1798003340 | 1405 | 1405 | 1405 | 1405 | 40 |
| 264 | 20231213 | 143300 | 1797947140 | 1405 | 1404 | 1405 | 1404 | 1000 |
| 265 | 20231213 | 143200 | 1796542340 | 1405 | 1404 | 1405 | 1404 | 2914 |
| 266 | 20231213 | 143100 | 1792448810 | 1404 | 1404 | 1404 | 1404 | 456 |
| 267 | 20231213 | 143000 | 1791808586 | 1404 | 1404 | 1404 | 1404 | 500 |
| 268 | 20231213 | 142900 | 1791106586 | 1405 | 1405 | 1405 | 1404 | 1925 |
| 269 | 20231213 | 142800 | 1788403863 | 1404 | 1404 | 1405 | 1404 | 1743 |
| 270 | 20231213 | 142700 | 1785956689 | 1404 | 1404 | 1404 | 1404 | 1436 |
| 271 | 20231213 | 142600 | 1783940545 | 1405 | 1405 | 1405 | 1404 | 2100 |
| 272 | 20231213 | 142500 | 1780990936 | 1405 | 1405 | 1405 | 1404 | 1213 |
| 273 | 20231213 | 142400 | 1779287098 | 1405 | 1409 | 1409 | 1405 | 6769 |
| 274 | 20231213 | 142300 | 1769773047 | 1409 | 1409 | 1409 | 1409 | 200 |
| 275 | 20231213 | 142200 | 1769491247 | 1409 | 1409 | 1409 | 1409 | 5 |
| 276 | 20231213 | 142100 | 1769484202 | 1409 | 1409 | 1409 | 1408 | 546 |
| 277 | 20231213 | 142000 | 1768714922 | 1409 | 1409 | 1409 | 1405 | 10999 |
| 278 | 20231213 | 141900 | 1753236766 | 1411 | 1411 | 1411 | 1410 | 351 |
| 279 | 20231213 | 141800 | 1752741518 | 1411 | 1411 | 1411 | 1411 | 0 |
| 280 | 20231213 | 141700 | 1752741518 | 1411 | 1411 | 1411 | 1411 | 30 |
| 281 | 20231213 | 141600 | 1752699188 | 1411 | 1411 | 1411 | 1411 | 9 |
| 282 | 20231213 | 141500 | 1752686489 | 1409 | 1409 | 1409 | 1409 | 104 |
| 283 | 20231213 | 141400 | 1752539953 | 1409 | 1410 | 1410 | 1409 | 1007 |
| 284 | 20231213 | 141300 | 1751121082 | 1411 | 1411 | 1411 | 1411 | 30 |
| 285 | 20231213 | 141200 | 1751078752 | 1411 | 1409 | 1411 | 1409 | 214 |
| 286 | 20231213 | 141100 | 1750776838 | 1409 | 1411 | 1411 | 1409 | 2140 |
| 287 | 20231213 | 141000 | 1747761558 | 1409 | 1409 | 1409 | 1409 | 1128 |
| 288 | 20231213 | 140900 | 1746172206 | 1409 | 1411 | 1411 | 1409 | 4513 |
| 289 | 20231213 | 140800 | 1739809612 | 1411 | 1410 | 1411 | 1410 | 1284 |
| 290 | 20231213 | 140700 | 1737997963 | 1411 | 1412 | 1412 | 1411 | 1084 |
| 291 | 20231213 | 140600 | 1736467487 | 1412 | 1412 | 1413 | 1412 | 1692 |
| 292 | 20231213 | 140500 | 1734076713 | 1413 | 1412 | 1413 | 1411 | 923 |
| 293 | 20231213 | 140400 | 1732774200 | 1413 | 1414 | 1414 | 1413 | 835 |
| 294 | 20231213 | 140300 | 1731594235 | 1414 | 1413 | 1414 | 1413 | 163 |
| 295 | 20231213 | 140200 | 1731363855 | 1413 | 1413 | 1413 | 1413 | 22 |
| 296 | 20231213 | 140100 | 1731332769 | 1413 | 1414 | 1415 | 1413 | 490 |
| 297 | 20231213 | 140000 | 1730639539 | 1415 | 1415 | 1415 | 1415 | 5 |
| 298 | 20231213 | 135900 | 1730632464 | 1410 | 1410 | 1410 | 1410 | 244 |
| 299 | 20231213 | 135800 | 1730288424 | 1410 | 1410 | 1410 | 1410 | 0 |
| 300 | 20231213 | 135700 | 1730288424 | 1410 | 1414 | 1414 | 1410 | 1335 |
| 301 | 20231213 | 135600 | 1728406014 | 1414 | 1414 | 1414 | 1414 | 0 |
| 302 | 20231213 | 135500 | 1728406014 | 1414 | 1416 | 1416 | 1414 | 1022 |
| 303 | 20231213 | 135400 | 1726959384 | 1415 | 1410 | 1416 | 1410 | 2529 |
| 304 | 20231213 | 135300 | 1723381228 | 1414 | 1414 | 1414 | 1414 | 0 |
| 305 | 20231213 | 135200 | 1723381228 | 1414 | 1412 | 1414 | 1410 | 1001 |
| 306 | 20231213 | 135100 | 1721968906 | 1414 | 1415 | 1415 | 1413 | 53 |
| 307 | 20231213 | 135000 | 1721894013 | 1415 | 1415 | 1415 | 1415 | 100 |
| 308 | 20231213 | 134900 | 1721752513 | 1415 | 1415 | 1415 | 1415 | 529 |
| 309 | 20231213 | 134800 | 1721003978 | 1415 | 1413 | 1415 | 1413 | 4500 |
| 310 | 20231213 | 134700 | 1714638425 | 1413 | 1413 | 1413 | 1413 | 550 |
| 311 | 20231213 | 134600 | 1713861275 | 1413 | 1410 | 1413 | 1410 | 1922 |
| 312 | 20231213 | 134500 | 1711150955 | 1410 | 1410 | 1410 | 1410 | 0 |
| 313 | 20231213 | 134400 | 1711150955 | 1410 | 1408 | 1410 | 1408 | 2084 |
| 314 | 20231213 | 134300 | 1708214379 | 1414 | 1410 | 1414 | 1408 | 2407 |
| 315 | 20231213 | 134200 | 1704814505 | 1410 | 1410 | 1410 | 1410 | 0 |
| 316 | 20231213 | 134100 | 1704814505 | 1410 | 1410 | 1410 | 1410 | 305 |
| 317 | 20231213 | 134000 | 1704384455 | 1411 | 1407 | 1411 | 1407 | 13 |
| 318 | 20231213 | 133900 | 1704366152 | 1410 | 1410 | 1410 | 1405 | 2567 |
| 319 | 20231213 | 133800 | 1700756387 | 1410 | 1411 | 1412 | 1405 | 22994 |
| 320 | 20231213 | 133700 | 1668401292 | 1412 | 1410 | 1412 | 1410 | 206 |
| 321 | 20231213 | 133600 | 1668110638 | 1411 | 1409 | 1411 | 1409 | 1013 |
| 322 | 20231213 | 133500 | 1666683306 | 1409 | 1410 | 1410 | 1409 | 260 |
| 323 | 20231213 | 133400 | 1666316709 | 1410 | 1410 | 1410 | 1410 | 1407 |
| 324 | 20231213 | 133300 | 1664332839 | 1407 | 1408 | 1408 | 1407 | 640 |
| 325 | 20231213 | 133200 | 1663431815 | 1408 | 1409 | 1409 | 1408 | 74 |
| 326 | 20231213 | 133100 | 1663327585 | 1409 | 1411 | 1411 | 1409 | 24 |
| 327 | 20231213 | 133000 | 1663293760 | 1411 | 1408 | 1411 | 1407 | 128 |
| 328 | 20231213 | 132900 | 1663113194 | 1411 | 1406 | 1411 | 1406 | 733 |
| 329 | 20231213 | 132800 | 1662082320 | 1406 | 1408 | 1408 | 1406 | 447 |
| 330 | 20231213 | 132700 | 1661453566 | 1406 | 1410 | 1410 | 1405 | 29332 |
| 331 | 20231213 | 132600 | 1620178897 | 1411 | 1411 | 1411 | 1410 | 1979 |
| 332 | 20231213 | 132500 | 1617388488 | 1410 | 1412 | 1412 | 1410 | 3254 |
| 333 | 20231213 | 132400 | 1612797782 | 1411 | 1410 | 1411 | 1410 | 307 |
| 334 | 20231213 | 132300 | 1612364907 | 1410 | 1410 | 1411 | 1410 | 2208 |
| 335 | 20231213 | 132200 | 1609251416 | 1412 | 1410 | 1412 | 1410 | 506 |
| 336 | 20231213 | 132100 | 1608537756 | 1410 | 1412 | 1412 | 1410 | 24366 |
| 337 | 20231213 | 132000 | 1574160241 | 1413 | 1413 | 1415 | 1412 | 4319 |
| 338 | 20231213 | 131900 | 1568059553 | 1413 | 1412 | 1413 | 1412 | 40 |
| 339 | 20231213 | 131800 | 1568003053 | 1412 | 1412 | 1412 | 1412 | 60 |
| 340 | 20231213 | 131700 | 1567918333 | 1412 | 1412 | 1417 | 1411 | 799 |
| 341 | 20231213 | 131600 | 1566790887 | 1415 | 1417 | 1417 | 1415 | 2 |
| 342 | 20231213 | 131500 | 1566788055 | 1411 | 1411 | 1411 | 1411 | 0 |
| 343 | 20231213 | 131400 | 1566788055 | 1411 | 1412 | 1412 | 1411 | 5413 |
| 344 | 20231213 | 131300 | 1559149495 | 1412 | 1413 | 1413 | 1412 | 1000 |
| 345 | 20231213 | 131200 | 1557737490 | 1412 | 1413 | 1413 | 1412 | 3502 |
| 346 | 20231213 | 131100 | 1552790883 | 1417 | 1413 | 1417 | 1413 | 11 |
| 347 | 20231213 | 131000 | 1552775336 | 1412 | 1412 | 1412 | 1412 | 0 |
| 348 | 20231213 | 130900 | 1552775336 | 1412 | 1413 | 1413 | 1412 | 100 |
| 349 | 20231213 | 130800 | 1552634110 | 1412 | 1412 | 1412 | 1412 | 283 |
| 350 | 20231213 | 130700 | 1552234514 | 1412 | 1413 | 1413 | 1412 | 2504 |
| 351 | 20231213 | 130600 | 1548698352 | 1413 | 1412 | 1413 | 1412 | 596 |
| 352 | 20231213 | 130500 | 1547856794 | 1412 | 1413 | 1413 | 1412 | 2311 |
| 353 | 20231213 | 130400 | 1544593464 | 1413 | 1418 | 1418 | 1413 | 16 |
| 354 | 20231213 | 130300 | 1544570851 | 1413 | 1418 | 1419 | 1413 | 5910 |
| 355 | 20231213 | 130200 | 1536200524 | 1418 | 1414 | 1418 | 1414 | 508 |
| 356 | 20231213 | 130100 | 1535480658 | 1414 | 1418 | 1418 | 1414 | 159 |
| 357 | 20231213 | 130000 | 1535255708 | 1413 | 1413 | 1413 | 1413 | 0 |
| 358 | 20231213 | 125900 | 1535255708 | 1413 | 1418 | 1418 | 1413 | 2001 |
| 359 | 20231213 | 125800 | 1532428268 | 1412 | 1412 | 1413 | 1412 | 2349 |
| 360 | 20231213 | 125700 | 1529111428 | 1412 | 1413 | 1416 | 1412 | 3557 |
| 361 | 20231213 | 125600 | 1524088707 | 1413 | 1416 | 1416 | 1413 | 5744 |
| 362 | 20231213 | 125500 | 1515970119 | 1416 | 1416 | 1416 | 1416 | 1975 |
| 363 | 20231213 | 125400 | 1513173519 | 1419 | 1419 | 1419 | 1419 | 38 |
| 364 | 20231213 | 125300 | 1513119597 | 1419 | 1419 | 1419 | 1419 | 24 |
| 365 | 20231213 | 125200 | 1513085541 | 1419 | 1419 | 1419 | 1419 | 303 |
| 366 | 20231213 | 125100 | 1512655584 | 1420 | 1420 | 1420 | 1420 | 50 |
| 367 | 20231213 | 125000 | 1512584584 | 1420 | 1419 | 1420 | 1413 | 2884 |
| 368 | 20231213 | 124900 | 1508503633 | 1413 | 1420 | 1420 | 1413 | 3052 |
| 369 | 20231213 | 124800 | 1504190857 | 1417 | 1417 | 1418 | 1412 | 26584 |
| 370 | 20231213 | 124700 | 1466588447 | 1417 | 1418 | 1420 | 1417 | 1643 |
| 371 | 20231213 | 124600 | 1464260122 | 1418 | 1419 | 1419 | 1418 | 273 |
| 372 | 20231213 | 124500 | 1463873007 | 1418 | 1419 | 1419 | 1418 | 2011 |
| 373 | 20231213 | 124400 | 1461021226 | 1420 | 1420 | 1420 | 1420 | 27 |
| 374 | 20231213 | 124300 | 1460982886 | 1420 | 1421 | 1421 | 1420 | 5 |
| 375 | 20231213 | 124200 | 1460975785 | 1419 | 1421 | 1421 | 1419 | 3065 |
| 376 | 20231213 | 124100 | 1456625466 | 1421 | 1421 | 1421 | 1420 | 26 |
| 377 | 20231213 | 124000 | 1456588525 | 1420 | 1420 | 1420 | 1420 | 1787 |
| 378 | 20231213 | 123900 | 1454050985 | 1420 | 1420 | 1420 | 1420 | 384 |
| 379 | 20231213 | 123800 | 1453505705 | 1420 | 1420 | 1420 | 1420 | 4 |
| 380 | 20231213 | 123700 | 1453500025 | 1420 | 1420 | 1420 | 1420 | 18 |
| 381 | 20231213 | 123600 | 1453474465 | 1419 | 1420 | 1420 | 1419 | 55 |
| 382 | 20231213 | 123500 | 1453396410 | 1421 | 1419 | 1421 | 1419 | 4285 |
| 383 | 20231213 | 123400 | 1447315993 | 1419 | 1419 | 1419 | 1419 | 173 |
| 384 | 20231213 | 123300 | 1447070506 | 1418 | 1419 | 1419 | 1418 | 66 |
| 385 | 20231213 | 123200 | 1446976857 | 1419 | 1418 | 1419 | 1418 | 230 |
| 386 | 20231213 | 123100 | 1446650617 | 1418 | 1418 | 1418 | 1418 | 0 |
| 387 | 20231213 | 123000 | 1446650617 | 1418 | 1418 | 1418 | 1418 | 175 |
| 388 | 20231213 | 122900 | 1446402467 | 1418 | 1418 | 1418 | 1418 | 1111 |
| 389 | 20231213 | 122800 | 1444827069 | 1418 | 1419 | 1419 | 1418 | 325 |
| 390 | 20231213 | 122700 | 1444366147 | 1419 | 1419 | 1419 | 1419 | 62 |
| 391 | 20231213 | 122600 | 1444278169 | 1419 | 1419 | 1419 | 1419 | 72 |
| 392 | 20231213 | 122500 | 1444176001 | 1417 | 1421 | 1421 | 1417 | 2231 |
| 393 | 20231213 | 122400 | 1441013336 | 1422 | 1419 | 1422 | 1419 | 1110 |
| 394 | 20231213 | 122300 | 1439436005 | 1418 | 1418 | 1419 | 1418 | 64 |
| 395 | 20231213 | 122200 | 1439345252 | 1418 | 1418 | 1419 | 1418 | 818 |
| 396 | 20231213 | 122100 | 1438185327 | 1419 | 1419 | 1419 | 1419 | 14 |
| 397 | 20231213 | 122000 | 1438165461 | 1420 | 1420 | 1420 | 1420 | 1 |
| 398 | 20231213 | 121900 | 1438164041 | 1420 | 1420 | 1420 | 1420 | 10 |
| 399 | 20231213 | 121800 | 1438149841 | 1420 | 1420 | 1420 | 1420 | 18 |
| 400 | 20231213 | 121700 | 1438124281 | 1418 | 1420 | 1420 | 1418 | 5000 |
| 401 | 20231213 | 121600 | 1431031036 | 1420 | 1420 | 1420 | 1420 | 0 |
| 402 | 20231213 | 121500 | 1431031036 | 1420 | 1423 | 1423 | 1420 | 504 |
| 403 | 20231213 | 121400 | 1430315344 | 1420 | 1420 | 1420 | 1420 | 4 |
| 404 | 20231213 | 121300 | 1430309664 | 1420 | 1420 | 1420 | 1420 | 3 |
| 405 | 20231213 | 121200 | 1430305404 | 1422 | 1422 | 1422 | 1422 | 15 |
| 406 | 20231213 | 121100 | 1430284074 | 1423 | 1423 | 1423 | 1423 | 0 |
| 407 | 20231213 | 121000 | 1430284074 | 1423 | 1423 | 1423 | 1423 | 0 |
| 408 | 20231213 | 120900 | 1430284074 | 1423 | 1423 | 1423 | 1423 | 1 |
| 409 | 20231213 | 120800 | 1430282651 | 1422 | 1420 | 1422 | 1420 | 84 |
| 410 | 20231213 | 120700 | 1430163227 | 1420 | 1421 | 1421 | 1420 | 1069 |
| 411 | 20231213 | 120600 | 1428645241 | 1422 | 1422 | 1422 | 1422 | 2000 |
| 412 | 20231213 | 120500 | 1425801241 | 1422 | 1422 | 1422 | 1422 | 3628 |
| 413 | 20231213 | 120400 | 1420642225 | 1420 | 1420 | 1420 | 1420 | 956 |
| 414 | 20231213 | 120300 | 1419284705 | 1420 | 1420 | 1421 | 1420 | 3 |
| 415 | 20231213 | 120200 | 1419280444 | 1422 | 1422 | 1422 | 1422 | 2133 |
| 416 | 20231213 | 120100 | 1416247318 | 1422 | 1422 | 1422 | 1422 | 4 |
| 417 | 20231213 | 120000 | 1416241630 | 1420 | 1420 | 1420 | 1420 | 753 |
| 418 | 20231213 | 115900 | 1415172370 | 1420 | 1418 | 1420 | 1418 | 57 |
| 419 | 20231213 | 115800 | 1415091530 | 1417 | 1417 | 1417 | 1417 | 11065 |
| 420 | 20231213 | 115700 | 1399412425 | 1417 | 1418 | 1418 | 1417 | 3250 |
| 421 | 20231213 | 115600 | 1394807075 | 1418 | 1418 | 1418 | 1418 | 135 |
| 422 | 20231213 | 115500 | 1394615645 | 1418 | 1420 | 1420 | 1418 | 651 |
| 423 | 20231213 | 115400 | 1393691862 | 1420 | 1420 | 1420 | 1419 | 913 |
| 424 | 20231213 | 115300 | 1392395432 | 1420 | 1420 | 1420 | 1420 | 10 |
| 425 | 20231213 | 115200 | 1392381232 | 1423 | 1423 | 1423 | 1423 | 647 |
| 426 | 20231213 | 115100 | 1391460551 | 1423 | 1423 | 1423 | 1423 | 70 |
| 427 | 20231213 | 115000 | 1391360941 | 1423 | 1423 | 1423 | 1423 | 9 |
| 428 | 20231213 | 114900 | 1391348134 | 1423 | 1423 | 1423 | 1423 | 0 |
| 429 | 20231213 | 114800 | 1391348134 | 1423 | 1418 | 1423 | 1418 | 10 |
| 430 | 20231213 | 114700 | 1391333934 | 1418 | 1423 | 1425 | 1418 | 11679 |
| 431 | 20231213 | 114600 | 1374743196 | 1426 | 1426 | 1426 | 1426 | 0 |
| 432 | 20231213 | 114500 | 1374743196 | 1426 | 1423 | 1426 | 1423 | 656 |
| 433 | 20231213 | 114400 | 1373809177 | 1424 | 1428 | 1428 | 1424 | 2257 |
| 434 | 20231213 | 114300 | 1370594329 | 1428 | 1426 | 1428 | 1426 | 112 |
| 435 | 20231213 | 114200 | 1370434503 | 1425 | 1426 | 1426 | 1425 | 135 |
| 436 | 20231213 | 114100 | 1370242103 | 1428 | 1426 | 1428 | 1426 | 1912 |
| 437 | 20231213 | 114000 | 1367512966 | 1426 | 1427 | 1427 | 1426 | 24 |
| 438 | 20231213 | 113900 | 1367478738 | 1427 | 1424 | 1427 | 1424 | 551 |
| 439 | 20231213 | 113800 | 1366693364 | 1424 | 1424 | 1424 | 1424 | 18 |
| 440 | 20231213 | 113700 | 1366667732 | 1424 | 1424 | 1424 | 1424 | 1 |
| 441 | 20231213 | 113600 | 1366666308 | 1422 | 1424 | 1424 | 1422 | 235 |
| 442 | 20231213 | 113500 | 1366331893 | 1425 | 1423 | 1425 | 1423 | 205 |
| 443 | 20231213 | 113400 | 1366039889 | 1422 | 1424 | 1425 | 1422 | 835 |
| 444 | 20231213 | 113300 | 1364851782 | 1424 | 1423 | 1424 | 1423 | 758 |
| 445 | 20231213 | 113200 | 1363772747 | 1422 | 1423 | 1423 | 1422 | 329 |
| 446 | 20231213 | 113100 | 1363304903 | 1422 | 1422 | 1423 | 1422 | 684 |
| 447 | 20231213 | 113000 | 1362331905 | 1422 | 1422 | 1422 | 1422 | 2006 |
| 448 | 20231213 | 112900 | 1359479373 | 1418 | 1418 | 1418 | 1418 | 11 |
| 449 | 20231213 | 112800 | 1359463775 | 1418 | 1418 | 1418 | 1418 | 0 |
| 450 | 20231213 | 112700 | 1359463775 | 1418 | 1418 | 1418 | 1418 | 1837 |
| 451 | 20231213 | 112600 | 1356858909 | 1418 | 1421 | 1421 | 1418 | 515 |
| 452 | 20231213 | 112500 | 1356127630 | 1423 | 1419 | 1423 | 1418 | 250 |
| 453 | 20231213 | 112400 | 1355773057 | 1419 | 1419 | 1419 | 1419 | 1 |
| 454 | 20231213 | 112300 | 1355771638 | 1423 | 1423 | 1424 | 1423 | 7478 |
| 455 | 20231213 | 112200 | 1345130438 | 1423 | 1416 | 1423 | 1416 | 2598 |
| 456 | 20231213 | 112100 | 1341446429 | 1416 | 1415 | 1416 | 1415 | 3729 |
| 457 | 20231213 | 112000 | 1336169893 | 1415 | 1415 | 1415 | 1414 | 229 |
| 458 | 20231213 | 111900 | 1335846068 | 1415 | 1415 | 1415 | 1414 | 1019 |
| 459 | 20231213 | 111800 | 1334405183 | 1415 | 1414 | 1415 | 1413 | 612 |
| 460 | 20231213 | 111700 | 1333539872 | 1414 | 1415 | 1415 | 1414 | 934 |
| 461 | 20231213 | 111600 | 1332218924 | 1415 | 1416 | 1416 | 1415 | 268 |
| 462 | 20231213 | 111500 | 1331839469 | 1416 | 1416 | 1416 | 1416 | 823 |
| 463 | 20231213 | 111400 | 1330674101 | 1416 | 1418 | 1418 | 1416 | 4270 |
| 464 | 20231213 | 111300 | 1324624405 | 1418 | 1420 | 1422 | 1418 | 10147 |
| 465 | 20231213 | 111200 | 1310230941 | 1420 | 1420 | 1420 | 1420 | 12 |
| 466 | 20231213 | 111100 | 1310213901 | 1420 | 1420 | 1420 | 1420 | 1 |
| 467 | 20231213 | 111000 | 1310212481 | 1420 | 1422 | 1422 | 1420 | 701 |
| 468 | 20231213 | 110900 | 1309216061 | 1423 | 1420 | 1423 | 1419 | 1773 |
| 469 | 20231213 | 110800 | 1306698418 | 1419 | 1419 | 1419 | 1419 | 368 |
| 470 | 20231213 | 110700 | 1306176226 | 1420 | 1420 | 1420 | 1420 | 51 |
| 471 | 20231213 | 110600 | 1306103806 | 1420 | 1420 | 1420 | 1420 | 1041 |
| 472 | 20231213 | 110500 | 1304625586 | 1423 | 1423 | 1423 | 1423 | 0 |
| 473 | 20231213 | 110400 | 1304625586 | 1423 | 1423 | 1423 | 1423 | 0 |
| 474 | 20231213 | 110300 | 1304625586 | 1423 | 1423 | 1423 | 1423 | 210 |
| 475 | 20231213 | 110200 | 1304326756 | 1423 | 1420 | 1423 | 1419 | 508 |
| 476 | 20231213 | 110100 | 1303605890 | 1423 | 1419 | 1423 | 1419 | 213 |
| 477 | 20231213 | 110000 | 1303303203 | 1419 | 1420 | 1424 | 1419 | 2597 |
| 478 | 20231213 | 105900 | 1299611418 | 1419 | 1419 | 1419 | 1418 | 1945 |
| 479 | 20231213 | 105800 | 1296851556 | 1418 | 1419 | 1419 | 1418 | 506 |
| 480 | 20231213 | 105700 | 1296134042 | 1417 | 1417 | 1419 | 1417 | 690 |
| 481 | 20231213 | 105600 | 1295156310 | 1411 | 1414 | 1414 | 1411 | 5320 |
| 482 | 20231213 | 105500 | 1287645918 | 1414 | 1415 | 1417 | 1413 | 6679 |
| 483 | 20231213 | 105400 | 1278205270 | 1415 | 1416 | 1416 | 1415 | 2151 |
| 484 | 20231213 | 105300 | 1275161485 | 1416 | 1416 | 1416 | 1415 | 545 |
| 485 | 20231213 | 105200 | 1274390165 | 1417 | 1419 | 1419 | 1417 | 3 |
| 486 | 20231213 | 105100 | 1274385911 | 1420 | 1416 | 1420 | 1416 | 4168 |
| 487 | 20231213 | 105000 | 1268480665 | 1414 | 1416 | 1416 | 1414 | 3225 |
| 488 | 20231213 | 104900 | 1263917027 | 1416 | 1416 | 1416 | 1415 | 1923 |
| 489 | 20231213 | 104800 | 1261194294 | 1417 | 1417 | 1417 | 1417 | 2696 |
| 490 | 20231213 | 104700 | 1257374062 | 1418 | 1418 | 1418 | 1418 | 210 |
| 491 | 20231213 | 104600 | 1257076282 | 1418 | 1419 | 1419 | 1418 | 1154 |
| 492 | 20231213 | 104500 | 1255439861 | 1422 | 1421 | 1422 | 1421 | 2493 |
| 493 | 20231213 | 104400 | 1251895580 | 1421 | 1421 | 1421 | 1421 | 50 |
| 494 | 20231213 | 104300 | 1251824530 | 1422 | 1422 | 1422 | 1422 | 0 |
| 495 | 20231213 | 104200 | 1251824530 | 1422 | 1416 | 1422 | 1416 | 948 |
| 496 | 20231213 | 104100 | 1250479090 | 1422 | 1416 | 1422 | 1416 | 389 |
| 497 | 20231213 | 104000 | 1249928254 | 1416 | 1416 | 1416 | 1416 | 1867 |
| 498 | 20231213 | 103900 | 1247284582 | 1416 | 1416 | 1416 | 1416 | 20 |
| 499 | 20231213 | 103800 | 1247256262 | 1423 | 1423 | 1423 | 1416 | 302 |
| 500 | 20231213 | 103700 | 1246828614 | 1423 | 1416 | 1423 | 1416 | 265 |
| 501 | 20231213 | 103600 | 1246451582 | 1423 | 1417 | 1423 | 1416 | 11406 |
| 502 | 20231213 | 103500 | 1230283443 | 1417 | 1414 | 1417 | 1414 | 73 |
| 503 | 20231213 | 103400 | 1230180215 | 1417 | 1414 | 1417 | 1414 | 1801 |
| 504 | 20231213 | 103300 | 1227628303 | 1416 | 1416 | 1416 | 1414 | 1048 |
| 505 | 20231213 | 103200 | 1226144898 | 1417 | 1418 | 1418 | 1417 | 300 |
| 506 | 20231213 | 103100 | 1225719608 | 1418 | 1419 | 1419 | 1418 | 765 |
| 507 | 20231213 | 103000 | 1224634658 | 1419 | 1420 | 1420 | 1419 | 30 |
| 508 | 20231213 | 102900 | 1224592078 | 1418 | 1421 | 1421 | 1418 | 4766 |
| 509 | 20231213 | 102800 | 1217828268 | 1421 | 1423 | 1423 | 1421 | 1878 |
| 510 | 20231213 | 102700 | 1215158147 | 1425 | 1423 | 1425 | 1421 | 1416 |
| 511 | 20231213 | 102600 | 1213141951 | 1423 | 1423 | 1423 | 1420 | 1764 |
| 512 | 20231213 | 102500 | 1210634054 | 1423 | 1423 | 1423 | 1423 | 810 |
| 513 | 20231213 | 102400 | 1209481424 | 1420 | 1422 | 1425 | 1420 | 2571 |
| 514 | 20231213 | 102300 | 1205821600 | 1422 | 1419 | 1422 | 1419 | 1117 |
| 515 | 20231213 | 102200 | 1204236456 | 1419 | 1420 | 1420 | 1418 | 1469 |
| 516 | 20231213 | 102100 | 1202153297 | 1420 | 1417 | 1420 | 1413 | 4574 |
| 517 | 20231213 | 102000 | 1195671367 | 1417 | 1417 | 1417 | 1417 | 350 |
| 518 | 20231213 | 101900 | 1195175417 | 1417 | 1417 | 1417 | 1416 | 21 |
| 519 | 20231213 | 101800 | 1195145667 | 1417 | 1415 | 1417 | 1412 | 1647 |
| 520 | 20231213 | 101700 | 1192812629 | 1417 | 1411 | 1417 | 1411 | 4172 |
| 521 | 20231213 | 101600 | 1186908778 | 1410 | 1411 | 1411 | 1410 | 1476 |
| 522 | 20231213 | 101500 | 1184827568 | 1410 | 1417 | 1417 | 1410 | 164 |
| 523 | 20231213 | 101400 | 1184596027 | 1417 | 1409 | 1417 | 1409 | 8342 |
| 524 | 20231213 | 101300 | 1172828294 | 1409 | 1411 | 1411 | 1408 | 9565 |
| 525 | 20231213 | 101200 | 1159345503 | 1411 | 1411 | 1418 | 1411 | 2563 |
| 526 | 20231213 | 101100 | 1155720214 | 1413 | 1418 | 1418 | 1412 | 909 |
| 527 | 20231213 | 101000 | 1154436565 | 1416 | 1418 | 1418 | 1411 | 2914 |
| 528 | 20231213 | 100900 | 1150318433 | 1411 | 1410 | 1411 | 1409 | 2376 |
| 529 | 20231213 | 100800 | 1146966687 | 1410 | 1409 | 1411 | 1409 | 2680 |
| 530 | 20231213 | 100700 | 1143187746 | 1410 | 1411 | 1411 | 1410 | 3377 |
| 531 | 20231213 | 100600 | 1138426175 | 1411 | 1411 | 1411 | 1410 | 1384 |
| 532 | 20231213 | 100500 | 1136474332 | 1411 | 1411 | 1411 | 1410 | 1943 |
| 533 | 20231213 | 100400 | 1133733559 | 1411 | 1411 | 1419 | 1410 | 4414 |
| 534 | 20231213 | 100300 | 1127500829 | 1411 | 1410 | 1411 | 1410 | 338 |
| 535 | 20231213 | 100200 | 1127024011 | 1418 | 1420 | 1420 | 1418 | 190 |
| 536 | 20231213 | 100100 | 1126754331 | 1420 | 1408 | 1420 | 1408 | 17594 |
| 537 | 20231213 | 100000 | 1101937142 | 1408 | 1411 | 1411 | 1408 | 6926 |
| 538 | 20231213 | 095900 | 1092179741 | 1410 | 1411 | 1411 | 1410 | 2030 |
| 539 | 20231213 | 095800 | 1089316509 | 1413 | 1410 | 1413 | 1410 | 2399 |
| 540 | 20231213 | 095700 | 1085930437 | 1412 | 1413 | 1413 | 1410 | 6299 |
| 541 | 20231213 | 095600 | 1077038971 | 1412 | 1413 | 1413 | 1411 | 1740 |
| 542 | 20231213 | 095500 | 1074582463 | 1412 | 1415 | 1415 | 1412 | 5972 |
| 543 | 20231213 | 095400 | 1066137022 | 1418 | 1419 | 1424 | 1416 | 11909 |
| 544 | 20231213 | 095300 | 1049254185 | 1424 | 1420 | 1424 | 1420 | 5666 |
| 545 | 20231213 | 095200 | 1041203214 | 1420 | 1424 | 1425 | 1420 | 276 |
| 546 | 20231213 | 095100 | 1040810743 | 1425 | 1420 | 1425 | 1420 | 1583 |
| 547 | 20231213 | 095000 | 1038560539 | 1422 | 1420 | 1422 | 1420 | 2482 |
| 548 | 20231213 | 094900 | 1035035899 | 1420 | 1416 | 1420 | 1416 | 2714 |
| 549 | 20231213 | 094800 | 1031188162 | 1416 | 1420 | 1420 | 1415 | 4511 |
| 550 | 20231213 | 094700 | 1024795982 | 1420 | 1420 | 1422 | 1417 | 3614 |
| 551 | 20231213 | 094600 | 1019662645 | 1417 | 1420 | 1420 | 1415 | 2507 |
| 552 | 20231213 | 094500 | 1016109108 | 1420 | 1420 | 1422 | 1414 | 1386 |
| 553 | 20231213 | 094400 | 1014139653 | 1421 | 1409 | 1421 | 1409 | 7760 |
| 554 | 20231213 | 094300 | 1003186903 | 1409 | 1410 | 1410 | 1408 | 4783 |
| 555 | 20231213 | 094200 | 996449447 | 1410 | 1411 | 1411 | 1409 | 4386 |
| 556 | 20231213 | 094100 | 990266544 | 1411 | 1411 | 1411 | 1411 | 2203 |
| 557 | 20231213 | 094000 | 987158111 | 1410 | 1411 | 1412 | 1410 | 1814 |
| 558 | 20231213 | 093900 | 984598826 | 1411 | 1418 | 1420 | 1410 | 4582 |
| 559 | 20231213 | 093800 | 978105922 | 1418 | 1408 | 1418 | 1407 | 8974 |
| 560 | 20231213 | 093700 | 965438182 | 1410 | 1408 | 1410 | 1407 | 1520 |
| 561 | 20231213 | 093600 | 963298774 | 1410 | 1411 | 1411 | 1408 | 1178 |
| 562 | 20231213 | 093500 | 961637479 | 1411 | 1410 | 1411 | 1407 | 16471 |
| 563 | 20231213 | 093400 | 938453696 | 1408 | 1407 | 1414 | 1407 | 4566 |
| 564 | 20231213 | 093300 | 932028830 | 1407 | 1407 | 1408 | 1407 | 6284 |
| 565 | 20231213 | 093200 | 923186488 | 1407 | 1416 | 1416 | 1407 | 6479 |
| 566 | 20231213 | 093100 | 914058797 | 1410 | 1410 | 1417 | 1410 | 4443 |
| 567 | 20231213 | 093000 | 907780895 | 1410 | 1418 | 1418 | 1407 | 8125 |
| 568 | 20231213 | 092900 | 896322150 | 1418 | 1420 | 1420 | 1410 | 1699 |
| 569 | 20231213 | 092800 | 893924822 | 1410 | 1405 | 1430 | 1404 | 11082 |
| 570 | 20231213 | 092700 | 878264412 | 1404 | 1403 | 1409 | 1401 | 18051 |
| 571 | 20231213 | 092600 | 852921134 | 1403 | 1410 | 1410 | 1401 | 20047 |
| 572 | 20231213 | 092500 | 824787652 | 1411 | 1420 | 1422 | 1402 | 47084 |
| 573 | 20231213 | 092400 | 758273863 | 1420 | 1429 | 1430 | 1418 | 33968 |
| 574 | 20231213 | 092300 | 709959628 | 1430 | 1431 | 1431 | 1426 | 6839 |
| 575 | 20231213 | 092200 | 700197565 | 1430 | 1434 | 1434 | 1429 | 13260 |
| 576 | 20231213 | 092100 | 681227291 | 1434 | 1439 | 1439 | 1434 | 3455 |
| 577 | 20231213 | 092000 | 676271120 | 1440 | 1446 | 1446 | 1440 | 3608 |
| 578 | 20231213 | 091900 | 671075463 | 1440 | 1433 | 1440 | 1433 | 2069 |
| 579 | 20231213 | 091800 | 668101676 | 1432 | 1436 | 1438 | 1431 | 2339 |
| 580 | 20231213 | 091700 | 664747440 | 1431 | 1435 | 1458 | 1430 | 10587 |
| 581 | 20231213 | 091600 | 649447767 | 1430 | 1433 | 1435 | 1427 | 8413 |
| 582 | 20231213 | 091500 | 637400302 | 1431 | 1433 | 1434 | 1431 | 18764 |
| 583 | 20231213 | 091400 | 610510533 | 1433 | 1426 | 1433 | 1423 | 30978 |
| 584 | 20231213 | 091300 | 566268125 | 1426 | 1430 | 1430 | 1425 | 5727 |
| 585 | 20231213 | 091200 | 558093417 | 1429 | 1425 | 1431 | 1425 | 4452 |
| 586 | 20231213 | 091100 | 551741066 | 1431 | 1425 | 1431 | 1420 | 29607 |
| 587 | 20231213 | 091000 | 509637298 | 1424 | 1432 | 1432 | 1424 | 35869 |
| 588 | 20231213 | 090900 | 458449380 | 1431 | 1434 | 1434 | 1431 | 12373 |
| 589 | 20231213 | 090800 | 440728228 | 1433 | 1444 | 1444 | 1433 | 41279 |
| 590 | 20231213 | 090700 | 381395543 | 1444 | 1444 | 1448 | 1441 | 9614 |
| 591 | 20231213 | 090600 | 367526607 | 1444 | 1449 | 1449 | 1438 | 7156 |
| 592 | 20231213 | 090500 | 357213673 | 1450 | 1444 | 1450 | 1435 | 29274 |
| 593 | 20231213 | 090400 | 314879846 | 1443 | 1437 | 1443 | 1433 | 49311 |
| 594 | 20231213 | 090300 | 244107767 | 1437 | 1434 | 1458 | 1433 | 38628 |
| 595 | 20231213 | 090200 | 188431713 | 1435 | 1469 | 1471 | 1429 | 39663 |
| 596 | 20231213 | 090100 | 130903501 | 1462 | 1471 | 1480 | 1462 | 50760 |
| 597 | 20231213 | 090000 | 56302421 | 1471 | 1480 | 1499 | 1471 | 38018 |