30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 190400 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 12623 |
| 3 | 20231214 | 190300 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 4 | 20231214 | 190200 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 5 | 20231214 | 190100 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 6 | 20231214 | 190000 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 7 | 20231214 | 185900 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 8 | 20231214 | 185800 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 9 | 20231214 | 185700 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 10 | 20231214 | 185600 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 11 | 20231214 | 185500 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 12 | 20231214 | 185400 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 13 | 20231214 | 185300 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 14 | 20231214 | 185200 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 15 | 20231214 | 185100 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 16 | 20231214 | 185000 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 17 | 20231214 | 184900 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 18 | 20231214 | 184800 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 19 | 20231214 | 184700 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 20 | 20231214 | 184600 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 21 | 20231214 | 184500 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 22 | 20231214 | 184400 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 23 | 20231214 | 184300 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 24 | 20231214 | 184200 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 25 | 20231214 | 184100 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 26 | 20231214 | 184000 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 27 | 20231214 | 183900 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 28 | 20231214 | 183800 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 29 | 20231214 | 183700 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 30 | 20231214 | 183600 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 31 | 20231214 | 183500 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 32 | 20231214 | 183400 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 12623 |
| 33 | 20231214 | 183300 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 34 | 20231214 | 183200 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 35 | 20231214 | 183100 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 36 | 20231214 | 183000 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 37 | 20231214 | 182900 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 38 | 20231214 | 182800 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 39 | 20231214 | 182700 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 40 | 20231214 | 182600 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 41 | 20231214 | 182500 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 42 | 20231214 | 182400 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 43 | 20231214 | 182300 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 44 | 20231214 | 182200 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 45 | 20231214 | 182100 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 46 | 20231214 | 182000 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 47 | 20231214 | 181900 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 48 | 20231214 | 181800 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 49 | 20231214 | 181700 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 50 | 20231214 | 181600 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 51 | 20231214 | 181500 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 52 | 20231214 | 181400 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 53 | 20231214 | 181300 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 54 | 20231214 | 181200 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 55 | 20231214 | 181100 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 56 | 20231214 | 181000 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 57 | 20231214 | 180900 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 58 | 20231214 | 180800 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 59 | 20231214 | 180700 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 60 | 20231214 | 180600 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 61 | 20231214 | 180500 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 62 | 20231214 | 180400 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 12623 |
| 63 | 20231214 | 180300 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 64 | 20231214 | 180200 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 65 | 20231214 | 180100 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 66 | 20231214 | 180000 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 67 | 20231214 | 175900 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 68 | 20231214 | 175800 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 69 | 20231214 | 175700 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 70 | 20231214 | 175600 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 71 | 20231214 | 175500 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 72 | 20231214 | 175400 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 73 | 20231214 | 175300 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 74 | 20231214 | 175200 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 75 | 20231214 | 175100 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 76 | 20231214 | 175000 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 77 | 20231214 | 174900 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 78 | 20231214 | 174800 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 79 | 20231214 | 174700 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 80 | 20231214 | 174600 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 81 | 20231214 | 174500 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 82 | 20231214 | 174400 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 83 | 20231214 | 174300 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 84 | 20231214 | 174200 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 85 | 20231214 | 174100 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 86 | 20231214 | 174000 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 87 | 20231214 | 173900 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 88 | 20231214 | 173800 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 89 | 20231214 | 173700 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 90 | 20231214 | 173600 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 91 | 20231214 | 173500 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 92 | 20231214 | 173400 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 12623 |
| 93 | 20231214 | 173300 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 94 | 20231214 | 173200 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 95 | 20231214 | 173100 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 96 | 20231214 | 173000 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 97 | 20231214 | 172900 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 98 | 20231214 | 172800 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 99 | 20231214 | 172700 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 100 | 20231214 | 172600 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 101 | 20231214 | 172500 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 102 | 20231214 | 172400 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 103 | 20231214 | 172300 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 104 | 20231214 | 172200 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 105 | 20231214 | 172100 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 106 | 20231214 | 172000 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 107 | 20231214 | 171900 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 108 | 20231214 | 171800 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 109 | 20231214 | 171700 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 110 | 20231214 | 171600 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 111 | 20231214 | 171500 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 112 | 20231214 | 171400 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 113 | 20231214 | 171300 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 114 | 20231214 | 171200 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 115 | 20231214 | 171100 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 116 | 20231214 | 171000 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 117 | 20231214 | 170900 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 118 | 20231214 | 170800 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 119 | 20231214 | 170700 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 120 | 20231214 | 170600 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 121 | 20231214 | 170500 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 122 | 20231214 | 170400 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 12623 |
| 123 | 20231214 | 170300 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 124 | 20231214 | 170200 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 125 | 20231214 | 170100 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 126 | 20231214 | 170000 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 127 | 20231214 | 165900 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 128 | 20231214 | 165800 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 129 | 20231214 | 165700 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 130 | 20231214 | 165600 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 131 | 20231214 | 165500 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 132 | 20231214 | 165400 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 133 | 20231214 | 165300 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 134 | 20231214 | 165200 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 135 | 20231214 | 165100 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 136 | 20231214 | 165000 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 137 | 20231214 | 164900 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 138 | 20231214 | 164800 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 139 | 20231214 | 164700 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 140 | 20231214 | 164600 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 141 | 20231214 | 164500 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 142 | 20231214 | 164400 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 143 | 20231214 | 164300 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 144 | 20231214 | 164200 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 145 | 20231214 | 164100 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 146 | 20231214 | 164000 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 147 | 20231214 | 163900 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 148 | 20231214 | 163800 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 149 | 20231214 | 163700 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 150 | 20231214 | 163600 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 151 | 20231214 | 163500 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 152 | 20231214 | 163400 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 12623 |
| 153 | 20231214 | 163300 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 154 | 20231214 | 163200 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 155 | 20231214 | 163100 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 156 | 20231214 | 163000 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 157 | 20231214 | 162900 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 158 | 20231214 | 162800 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 159 | 20231214 | 162700 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 160 | 20231214 | 162600 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 161 | 20231214 | 162500 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 162 | 20231214 | 162400 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 163 | 20231214 | 162300 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 164 | 20231214 | 162200 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 165 | 20231214 | 162100 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 166 | 20231214 | 162000 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 167 | 20231214 | 161900 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 168 | 20231214 | 161800 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 169 | 20231214 | 161700 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 170 | 20231214 | 161600 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 171 | 20231214 | 161500 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 172 | 20231214 | 161400 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 173 | 20231214 | 161300 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 174 | 20231214 | 161200 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 175 | 20231214 | 161100 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 176 | 20231214 | 161000 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 177 | 20231214 | 160900 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 178 | 20231214 | 160800 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 179 | 20231214 | 160700 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 180 | 20231214 | 160600 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 181 | 20231214 | 160500 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 182 | 20231214 | 160400 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 12623 |
| 183 | 20231214 | 160300 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 184 | 20231214 | 160200 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 185 | 20231214 | 160100 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 186 | 20231214 | 160000 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 187 | 20231214 | 155900 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 188 | 20231214 | 155800 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 189 | 20231214 | 155700 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 190 | 20231214 | 155600 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 191 | 20231214 | 155500 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 192 | 20231214 | 155400 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 193 | 20231214 | 155300 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 194 | 20231214 | 155200 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 195 | 20231214 | 155100 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 196 | 20231214 | 155000 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 197 | 20231214 | 154900 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 198 | 20231214 | 154800 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 199 | 20231214 | 154700 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 200 | 20231214 | 154600 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 201 | 20231214 | 154500 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 202 | 20231214 | 154400 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 203 | 20231214 | 154300 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 204 | 20231214 | 154200 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 205 | 20231214 | 154100 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 206 | 20231214 | 154000 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 207 | 20231214 | 153900 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 208 | 20231214 | 153800 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 209 | 20231214 | 153700 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 210 | 20231214 | 153600 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 211 | 20231214 | 153500 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 212 | 20231214 | 153400 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 12623 |
| 213 | 20231214 | 153300 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 214 | 20231214 | 153200 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 215 | 20231214 | 153100 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 0 |
| 216 | 20231214 | 153000 | 1388446921 | 1392 | 1392 | 1392 | 1392 | 12623 |
| 217 | 20231214 | 152900 | 1370875705 | 1392 | 1392 | 1392 | 1392 | 0 |
| 218 | 20231214 | 152800 | 1370875705 | 1392 | 1392 | 1392 | 1392 | 0 |
| 219 | 20231214 | 152700 | 1370875705 | 1392 | 1392 | 1392 | 1392 | 0 |
| 220 | 20231214 | 152600 | 1370875705 | 1392 | 1392 | 1392 | 1392 | 0 |
| 221 | 20231214 | 152500 | 1370875705 | 1392 | 1392 | 1392 | 1392 | 0 |
| 222 | 20231214 | 152400 | 1370875705 | 1392 | 1392 | 1392 | 1392 | 0 |
| 223 | 20231214 | 152300 | 1370875705 | 1392 | 1392 | 1392 | 1392 | 0 |
| 224 | 20231214 | 152200 | 1370875705 | 1392 | 1392 | 1392 | 1392 | 0 |
| 225 | 20231214 | 152100 | 1370875705 | 1392 | 1392 | 1392 | 1392 | 0 |
| 226 | 20231214 | 152000 | 1370875705 | 1392 | 1392 | 1392 | 1392 | 0 |
| 227 | 20231214 | 151900 | 1370875705 | 1392 | 1398 | 1398 | 1392 | 546 |
| 228 | 20231214 | 151800 | 1370114826 | 1398 | 1396 | 1398 | 1396 | 1144 |
| 229 | 20231214 | 151700 | 1368517680 | 1396 | 1396 | 1396 | 1396 | 76 |
| 230 | 20231214 | 151600 | 1368411584 | 1396 | 1396 | 1396 | 1396 | 2 |
| 231 | 20231214 | 151500 | 1368408792 | 1396 | 1396 | 1396 | 1396 | 0 |
| 232 | 20231214 | 151400 | 1368408792 | 1396 | 1396 | 1396 | 1395 | 3105 |
| 233 | 20231214 | 151300 | 1364076142 | 1397 | 1398 | 1398 | 1397 | 128 |
| 234 | 20231214 | 151200 | 1363897323 | 1395 | 1395 | 1395 | 1392 | 2014 |
| 235 | 20231214 | 151100 | 1361088096 | 1395 | 1393 | 1395 | 1393 | 8254 |
| 236 | 20231214 | 151000 | 1349581910 | 1393 | 1392 | 1393 | 1392 | 484 |
| 237 | 20231214 | 150900 | 1348908167 | 1394 | 1392 | 1394 | 1391 | 1340 |
| 238 | 20231214 | 150800 | 1347043001 | 1392 | 1391 | 1392 | 1391 | 141 |
| 239 | 20231214 | 150700 | 1346846785 | 1392 | 1391 | 1392 | 1391 | 923 |
| 240 | 20231214 | 150600 | 1345562891 | 1394 | 1393 | 1395 | 1393 | 2191 |
| 241 | 20231214 | 150500 | 1342508273 | 1393 | 1391 | 1393 | 1391 | 3537 |
| 242 | 20231214 | 150400 | 1337584811 | 1392 | 1391 | 1392 | 1391 | 1510 |
| 243 | 20231214 | 150300 | 1335484400 | 1391 | 1389 | 1391 | 1389 | 5740 |
| 244 | 20231214 | 150200 | 1327506092 | 1390 | 1389 | 1390 | 1389 | 1885 |
| 245 | 20231214 | 150100 | 1324887801 | 1389 | 1390 | 1390 | 1388 | 3178 |
| 246 | 20231214 | 150000 | 1320476555 | 1390 | 1389 | 1390 | 1389 | 3002 |
| 247 | 20231214 | 145900 | 1316306775 | 1389 | 1389 | 1389 | 1386 | 555 |
| 248 | 20231214 | 145800 | 1315537386 | 1389 | 1389 | 1389 | 1389 | 100 |
| 249 | 20231214 | 145700 | 1315398486 | 1389 | 1389 | 1389 | 1385 | 5003 |
| 250 | 20231214 | 145600 | 1308462265 | 1389 | 1388 | 1389 | 1388 | 820 |
| 251 | 20231214 | 145500 | 1307324100 | 1388 | 1386 | 1388 | 1386 | 6804 |
| 252 | 20231214 | 145400 | 1297888352 | 1386 | 1386 | 1386 | 1386 | 151 |
| 253 | 20231214 | 145300 | 1297679066 | 1386 | 1385 | 1386 | 1385 | 5261 |
| 254 | 20231214 | 145200 | 1290392580 | 1385 | 1384 | 1385 | 1383 | 909 |
| 255 | 20231214 | 145100 | 1289134695 | 1385 | 1385 | 1385 | 1385 | 8 |
| 256 | 20231214 | 145000 | 1289123615 | 1387 | 1385 | 1387 | 1385 | 596 |
| 257 | 20231214 | 144900 | 1288298072 | 1385 | 1384 | 1385 | 1384 | 702 |
| 258 | 20231214 | 144800 | 1287326502 | 1385 | 1384 | 1385 | 1384 | 566 |
| 259 | 20231214 | 144700 | 1286543152 | 1385 | 1385 | 1385 | 1385 | 100 |
| 260 | 20231214 | 144600 | 1286404652 | 1385 | 1385 | 1385 | 1385 | 5 |
| 261 | 20231214 | 144500 | 1286397727 | 1385 | 1385 | 1385 | 1385 | 302 |
| 262 | 20231214 | 144400 | 1285979457 | 1384 | 1383 | 1384 | 1383 | 40 |
| 263 | 20231214 | 144300 | 1285924107 | 1385 | 1384 | 1385 | 1383 | 751 |
| 264 | 20231214 | 144200 | 1284885320 | 1383 | 1385 | 1385 | 1383 | 498 |
| 265 | 20231214 | 144100 | 1284196108 | 1385 | 1384 | 1385 | 1384 | 122 |
| 266 | 20231214 | 144000 | 1284027240 | 1385 | 1387 | 1387 | 1385 | 5728 |
| 267 | 20231214 | 143900 | 1276093954 | 1385 | 1385 | 1385 | 1385 | 129 |
| 268 | 20231214 | 143800 | 1275915289 | 1387 | 1386 | 1387 | 1385 | 140 |
| 269 | 20231214 | 143700 | 1275721382 | 1386 | 1386 | 1387 | 1385 | 514 |
| 270 | 20231214 | 143600 | 1275009476 | 1385 | 1388 | 1388 | 1385 | 436 |
| 271 | 20231214 | 143500 | 1274405198 | 1388 | 1388 | 1388 | 1385 | 382 |
| 272 | 20231214 | 143400 | 1273875844 | 1388 | 1385 | 1388 | 1385 | 283 |
| 273 | 20231214 | 143300 | 1273483883 | 1388 | 1388 | 1388 | 1386 | 4055 |
| 274 | 20231214 | 143200 | 1267863410 | 1388 | 1388 | 1388 | 1388 | 206 |
| 275 | 20231214 | 143100 | 1267577482 | 1388 | 1388 | 1388 | 1388 | 471 |
| 276 | 20231214 | 143000 | 1266923734 | 1388 | 1387 | 1388 | 1387 | 1088 |
| 277 | 20231214 | 142900 | 1265414676 | 1387 | 1387 | 1387 | 1387 | 0 |
| 278 | 20231214 | 142800 | 1265414676 | 1387 | 1387 | 1387 | 1387 | 0 |
| 279 | 20231214 | 142700 | 1265414676 | 1387 | 1387 | 1387 | 1386 | 513 |
| 280 | 20231214 | 142600 | 1264703656 | 1387 | 1387 | 1387 | 1387 | 0 |
| 281 | 20231214 | 142500 | 1264703656 | 1387 | 1387 | 1387 | 1387 | 12 |
| 282 | 20231214 | 142400 | 1264687012 | 1387 | 1387 | 1387 | 1386 | 1097 |
| 283 | 20231214 | 142300 | 1263166560 | 1387 | 1386 | 1387 | 1386 | 105 |
| 284 | 20231214 | 142200 | 1263021023 | 1386 | 1385 | 1386 | 1385 | 38 |
| 285 | 20231214 | 142100 | 1262968391 | 1386 | 1386 | 1386 | 1386 | 200 |
| 286 | 20231214 | 142000 | 1262691191 | 1386 | 1385 | 1386 | 1385 | 2460 |
| 287 | 20231214 | 141900 | 1259284090 | 1385 | 1385 | 1385 | 1384 | 304 |
| 288 | 20231214 | 141800 | 1258863298 | 1385 | 1385 | 1385 | 1385 | 1 |
| 289 | 20231214 | 141700 | 1258861913 | 1384 | 1383 | 1384 | 1383 | 462 |
| 290 | 20231214 | 141600 | 1258222515 | 1384 | 1384 | 1384 | 1384 | 38 |
| 291 | 20231214 | 141500 | 1258169923 | 1383 | 1383 | 1383 | 1383 | 1602 |
| 292 | 20231214 | 141400 | 1255954357 | 1383 | 1383 | 1383 | 1383 | 36 |
| 293 | 20231214 | 141300 | 1255904569 | 1383 | 1384 | 1384 | 1382 | 523 |
| 294 | 20231214 | 141200 | 1255181755 | 1382 | 1384 | 1384 | 1382 | 17147 |
| 295 | 20231214 | 141100 | 1231460062 | 1384 | 1384 | 1385 | 1383 | 2756 |
| 296 | 20231214 | 141000 | 1227646430 | 1385 | 1385 | 1385 | 1385 | 400 |
| 297 | 20231214 | 140900 | 1227092430 | 1384 | 1385 | 1385 | 1384 | 5811 |
| 298 | 20231214 | 140800 | 1219049195 | 1386 | 1385 | 1386 | 1385 | 122 |
| 299 | 20231214 | 140700 | 1218880123 | 1384 | 1384 | 1384 | 1384 | 83 |
| 300 | 20231214 | 140600 | 1218765251 | 1383 | 1383 | 1383 | 1383 | 68 |
| 301 | 20231214 | 140500 | 1218671207 | 1386 | 1386 | 1386 | 1386 | 0 |
| 302 | 20231214 | 140400 | 1218671207 | 1386 | 1383 | 1386 | 1382 | 360 |
| 303 | 20231214 | 140300 | 1218173233 | 1382 | 1383 | 1383 | 1382 | 538 |
| 304 | 20231214 | 140200 | 1217429187 | 1383 | 1383 | 1383 | 1382 | 1021 |
| 305 | 20231214 | 140100 | 1216018145 | 1383 | 1383 | 1383 | 1383 | 23 |
| 306 | 20231214 | 140000 | 1215986336 | 1383 | 1382 | 1383 | 1382 | 220 |
| 307 | 20231214 | 135900 | 1215682206 | 1382 | 1380 | 1382 | 1379 | 203 |
| 308 | 20231214 | 135800 | 1215401924 | 1379 | 1380 | 1380 | 1379 | 1520 |
| 309 | 20231214 | 135700 | 1213305179 | 1380 | 1379 | 1380 | 1379 | 1878 |
| 310 | 20231214 | 135600 | 1210714191 | 1379 | 1381 | 1381 | 1379 | 10960 |
| 311 | 20231214 | 135500 | 1195592292 | 1381 | 1381 | 1381 | 1381 | 2709 |
| 312 | 20231214 | 135400 | 1191851163 | 1381 | 1383 | 1385 | 1381 | 2625 |
| 313 | 20231214 | 135300 | 1188225540 | 1381 | 1382 | 1382 | 1381 | 2596 |
| 314 | 20231214 | 135200 | 1184638031 | 1383 | 1384 | 1384 | 1383 | 442 |
| 315 | 20231214 | 135100 | 1184026675 | 1386 | 1386 | 1386 | 1386 | 1 |
| 316 | 20231214 | 135000 | 1184025289 | 1387 | 1385 | 1387 | 1385 | 1006 |
| 317 | 20231214 | 134900 | 1182629985 | 1387 | 1387 | 1387 | 1386 | 2946 |
| 318 | 20231214 | 134800 | 1178543892 | 1386 | 1385 | 1386 | 1385 | 130 |
| 319 | 20231214 | 134700 | 1178363718 | 1387 | 1386 | 1387 | 1386 | 33 |
| 320 | 20231214 | 134600 | 1178317967 | 1382 | 1382 | 1382 | 1382 | 21 |
| 321 | 20231214 | 134500 | 1178288945 | 1382 | 1386 | 1386 | 1382 | 1377 |
| 322 | 20231214 | 134400 | 1176385531 | 1387 | 1388 | 1388 | 1383 | 1151 |
| 323 | 20231214 | 134300 | 1174793689 | 1384 | 1385 | 1388 | 1384 | 2139 |
| 324 | 20231214 | 134200 | 1171831254 | 1385 | 1384 | 1385 | 1384 | 135 |
| 325 | 20231214 | 134100 | 1171644313 | 1384 | 1385 | 1385 | 1384 | 426 |
| 326 | 20231214 | 134000 | 1171054369 | 1385 | 1384 | 1385 | 1384 | 1265 |
| 327 | 20231214 | 133900 | 1169302940 | 1383 | 1383 | 1383 | 1383 | 2 |
| 328 | 20231214 | 133800 | 1169300174 | 1384 | 1384 | 1384 | 1383 | 1013 |
| 329 | 20231214 | 133700 | 1167898543 | 1384 | 1383 | 1384 | 1383 | 247 |
| 330 | 20231214 | 133600 | 1167556932 | 1384 | 1384 | 1384 | 1384 | 1 |
| 331 | 20231214 | 133500 | 1167555548 | 1385 | 1385 | 1385 | 1385 | 0 |
| 332 | 20231214 | 133400 | 1167555548 | 1385 | 1382 | 1385 | 1382 | 21 |
| 333 | 20231214 | 133300 | 1167526523 | 1382 | 1382 | 1383 | 1382 | 2976 |
| 334 | 20231214 | 133200 | 1163413511 | 1383 | 1384 | 1384 | 1383 | 102 |
| 335 | 20231214 | 133100 | 1163272443 | 1385 | 1385 | 1385 | 1385 | 2 |
| 336 | 20231214 | 133000 | 1163269673 | 1385 | 1385 | 1385 | 1385 | 30 |
| 337 | 20231214 | 132900 | 1163228123 | 1385 | 1383 | 1385 | 1383 | 152 |
| 338 | 20231214 | 132800 | 1163017802 | 1383 | 1383 | 1383 | 1383 | 2375 |
| 339 | 20231214 | 132700 | 1159733177 | 1384 | 1384 | 1384 | 1384 | 344 |
| 340 | 20231214 | 132600 | 1159257081 | 1384 | 1384 | 1384 | 1384 | 240 |
| 341 | 20231214 | 132500 | 1158924921 | 1384 | 1384 | 1384 | 1384 | 2 |
| 342 | 20231214 | 132400 | 1158922153 | 1385 | 1385 | 1385 | 1385 | 0 |
| 343 | 20231214 | 132300 | 1158922153 | 1385 | 1385 | 1385 | 1385 | 0 |
| 344 | 20231214 | 132200 | 1158922153 | 1385 | 1384 | 1385 | 1384 | 845 |
| 345 | 20231214 | 132100 | 1157752498 | 1384 | 1385 | 1385 | 1383 | 530 |
| 346 | 20231214 | 132000 | 1157019177 | 1384 | 1384 | 1385 | 1384 | 553 |
| 347 | 20231214 | 131900 | 1156253816 | 1384 | 1384 | 1384 | 1384 | 7 |
| 348 | 20231214 | 131800 | 1156244128 | 1382 | 1385 | 1385 | 1382 | 231 |
| 349 | 20231214 | 131700 | 1155924856 | 1385 | 1384 | 1385 | 1382 | 311 |
| 350 | 20231214 | 131600 | 1155494846 | 1385 | 1385 | 1385 | 1384 | 4 |
| 351 | 20231214 | 131500 | 1155489307 | 1385 | 1384 | 1385 | 1384 | 672 |
| 352 | 20231214 | 131400 | 1154559257 | 1384 | 1382 | 1384 | 1382 | 1014 |
| 353 | 20231214 | 131300 | 1153157877 | 1382 | 1382 | 1382 | 1381 | 580 |
| 354 | 20231214 | 131200 | 1152356350 | 1381 | 1383 | 1383 | 1381 | 255 |
| 355 | 20231214 | 131100 | 1152004179 | 1382 | 1384 | 1384 | 1382 | 351 |
| 356 | 20231214 | 131000 | 1151519093 | 1384 | 1382 | 1384 | 1382 | 315 |
| 357 | 20231214 | 130900 | 1151083757 | 1382 | 1382 | 1383 | 1381 | 3984 |
| 358 | 20231214 | 130800 | 1145579739 | 1382 | 1381 | 1383 | 1381 | 545 |
| 359 | 20231214 | 130700 | 1144827078 | 1381 | 1381 | 1381 | 1380 | 731 |
| 360 | 20231214 | 130600 | 1143818257 | 1384 | 1384 | 1384 | 1380 | 13610 |
| 361 | 20231214 | 130500 | 1125023393 | 1384 | 1382 | 1384 | 1382 | 2 |
| 362 | 20231214 | 130400 | 1125020627 | 1382 | 1384 | 1384 | 1382 | 2550 |
| 363 | 20231214 | 130300 | 1121493431 | 1382 | 1390 | 1390 | 1382 | 10481 |
| 364 | 20231214 | 130200 | 1106990752 | 1391 | 1388 | 1391 | 1388 | 1442 |
| 365 | 20231214 | 130100 | 1104985908 | 1388 | 1388 | 1388 | 1388 | 106 |
| 366 | 20231214 | 130000 | 1104838780 | 1388 | 1388 | 1389 | 1388 | 40 |
| 367 | 20231214 | 125900 | 1104783240 | 1389 | 1389 | 1389 | 1389 | 10 |
| 368 | 20231214 | 125800 | 1104769350 | 1390 | 1390 | 1390 | 1385 | 583 |
| 369 | 20231214 | 125700 | 1103960955 | 1391 | 1390 | 1392 | 1386 | 42 |
| 370 | 20231214 | 125600 | 1103902583 | 1391 | 1391 | 1391 | 1390 | 21 |
| 371 | 20231214 | 125500 | 1103873382 | 1392 | 1386 | 1392 | 1386 | 1079 |
| 372 | 20231214 | 125400 | 1102377418 | 1386 | 1386 | 1386 | 1386 | 0 |
| 373 | 20231214 | 125300 | 1102377418 | 1386 | 1387 | 1387 | 1386 | 2585 |
| 374 | 20231214 | 125200 | 1098794594 | 1387 | 1389 | 1390 | 1386 | 111 |
| 375 | 20231214 | 125100 | 1098640617 | 1389 | 1390 | 1390 | 1387 | 193 |
| 376 | 20231214 | 125000 | 1098372891 | 1391 | 1387 | 1391 | 1387 | 256 |
| 377 | 20231214 | 124900 | 1098017349 | 1387 | 1392 | 1392 | 1387 | 370 |
| 378 | 20231214 | 124800 | 1097504144 | 1387 | 1387 | 1393 | 1387 | 564 |
| 379 | 20231214 | 124700 | 1096721555 | 1389 | 1387 | 1390 | 1387 | 28 |
| 380 | 20231214 | 124600 | 1096682699 | 1387 | 1388 | 1391 | 1387 | 1092 |
| 381 | 20231214 | 124500 | 1095167888 | 1392 | 1392 | 1392 | 1392 | 1 |
| 382 | 20231214 | 124400 | 1095166496 | 1392 | 1387 | 1392 | 1387 | 133 |
| 383 | 20231214 | 124300 | 1094982015 | 1387 | 1390 | 1390 | 1387 | 957 |
| 384 | 20231214 | 124200 | 1093654278 | 1394 | 1394 | 1394 | 1394 | 20 |
| 385 | 20231214 | 124100 | 1093626398 | 1394 | 1393 | 1394 | 1393 | 161 |
| 386 | 20231214 | 124000 | 1093401971 | 1394 | 1394 | 1394 | 1394 | 0 |
| 387 | 20231214 | 123900 | 1093401971 | 1394 | 1388 | 1394 | 1388 | 41 |
| 388 | 20231214 | 123800 | 1093345057 | 1394 | 1394 | 1394 | 1394 | 0 |
| 389 | 20231214 | 123700 | 1093345057 | 1394 | 1394 | 1394 | 1394 | 0 |
| 390 | 20231214 | 123600 | 1093345057 | 1394 | 1390 | 1394 | 1387 | 7572 |
| 391 | 20231214 | 123500 | 1082828465 | 1394 | 1391 | 1394 | 1389 | 2196 |
| 392 | 20231214 | 123400 | 1079776744 | 1395 | 1395 | 1395 | 1395 | 0 |
| 393 | 20231214 | 123300 | 1079776744 | 1395 | 1395 | 1395 | 1395 | 4 |
| 394 | 20231214 | 123200 | 1079771164 | 1390 | 1393 | 1393 | 1390 | 1001 |
| 395 | 20231214 | 123100 | 1078378535 | 1392 | 1392 | 1392 | 1392 | 26 |
| 396 | 20231214 | 123000 | 1078342343 | 1392 | 1393 | 1395 | 1392 | 522 |
| 397 | 20231214 | 122900 | 1077615223 | 1392 | 1392 | 1392 | 1392 | 2397 |
| 398 | 20231214 | 122800 | 1074278599 | 1392 | 1392 | 1392 | 1391 | 213 |
| 399 | 20231214 | 122700 | 1073982113 | 1392 | 1393 | 1393 | 1392 | 1507 |
| 400 | 20231214 | 122600 | 1071883262 | 1393 | 1394 | 1394 | 1393 | 21 |
| 401 | 20231214 | 122500 | 1071854008 | 1395 | 1394 | 1395 | 1394 | 31 |
| 402 | 20231214 | 122400 | 1071810791 | 1395 | 1393 | 1395 | 1393 | 150 |
| 403 | 20231214 | 122300 | 1071601551 | 1394 | 1394 | 1394 | 1394 | 502 |
| 404 | 20231214 | 122200 | 1070901763 | 1391 | 1392 | 1393 | 1391 | 1935 |
| 405 | 20231214 | 122100 | 1068209562 | 1392 | 1392 | 1392 | 1391 | 3020 |
| 406 | 20231214 | 122000 | 1064006726 | 1392 | 1393 | 1394 | 1392 | 1010 |
| 407 | 20231214 | 121900 | 1062600386 | 1393 | 1397 | 1397 | 1392 | 2159 |
| 408 | 20231214 | 121800 | 1059589803 | 1399 | 1396 | 1399 | 1392 | 412 |
| 409 | 20231214 | 121700 | 1059013640 | 1397 | 1394 | 1398 | 1394 | 813 |
| 410 | 20231214 | 121600 | 1057877766 | 1396 | 1393 | 1396 | 1392 | 849 |
| 411 | 20231214 | 121500 | 1056694975 | 1395 | 1395 | 1395 | 1395 | 50 |
| 412 | 20231214 | 121400 | 1056625225 | 1397 | 1391 | 1397 | 1391 | 511 |
| 413 | 20231214 | 121300 | 1055914225 | 1395 | 1396 | 1396 | 1395 | 64 |
| 414 | 20231214 | 121200 | 1055824883 | 1396 | 1398 | 1400 | 1396 | 209 |
| 415 | 20231214 | 121100 | 1055533047 | 1398 | 1399 | 1400 | 1398 | 113 |
| 416 | 20231214 | 121000 | 1055374859 | 1400 | 1395 | 1400 | 1395 | 72 |
| 417 | 20231214 | 120900 | 1055274409 | 1399 | 1398 | 1404 | 1395 | 697 |
| 418 | 20231214 | 120800 | 1054299471 | 1399 | 1398 | 1399 | 1398 | 500 |
| 419 | 20231214 | 120700 | 1053600012 | 1398 | 1398 | 1398 | 1395 | 788 |
| 420 | 20231214 | 120600 | 1052500042 | 1398 | 1398 | 1399 | 1398 | 227 |
| 421 | 20231214 | 120500 | 1052182692 | 1398 | 1398 | 1398 | 1397 | 907 |
| 422 | 20231214 | 120400 | 1050914709 | 1395 | 1395 | 1395 | 1395 | 120 |
| 423 | 20231214 | 120300 | 1050747309 | 1395 | 1393 | 1395 | 1393 | 862 |
| 424 | 20231214 | 120200 | 1049546541 | 1393 | 1392 | 1393 | 1392 | 240 |
| 425 | 20231214 | 120100 | 1049212301 | 1392 | 1392 | 1393 | 1391 | 2320 |
| 426 | 20231214 | 120000 | 1045983172 | 1392 | 1391 | 1392 | 1391 | 1798 |
| 427 | 20231214 | 115900 | 1043480406 | 1391 | 1392 | 1392 | 1391 | 15 |
| 428 | 20231214 | 115800 | 1043459528 | 1393 | 1391 | 1393 | 1391 | 258 |
| 429 | 20231214 | 115700 | 1043100642 | 1391 | 1389 | 1391 | 1389 | 78 |
| 430 | 20231214 | 115600 | 1042992281 | 1390 | 1387 | 1391 | 1387 | 2535 |
| 431 | 20231214 | 115500 | 1039475115 | 1387 | 1387 | 1387 | 1387 | 1995 |
| 432 | 20231214 | 115400 | 1036708050 | 1387 | 1387 | 1387 | 1387 | 130 |
| 433 | 20231214 | 115300 | 1036527740 | 1387 | 1385 | 1387 | 1385 | 1045 |
| 434 | 20231214 | 115200 | 1035080390 | 1385 | 1385 | 1385 | 1385 | 12 |
| 435 | 20231214 | 115100 | 1035063770 | 1385 | 1384 | 1385 | 1384 | 32 |
| 436 | 20231214 | 115000 | 1035019467 | 1383 | 1381 | 1383 | 1380 | 2885 |
| 437 | 20231214 | 114900 | 1031033513 | 1382 | 1383 | 1383 | 1382 | 1140 |
| 438 | 20231214 | 114800 | 1029457933 | 1383 | 1382 | 1383 | 1381 | 62 |
| 439 | 20231214 | 114700 | 1029372272 | 1381 | 1382 | 1383 | 1381 | 1106 |
| 440 | 20231214 | 114600 | 1027843752 | 1384 | 1384 | 1384 | 1384 | 0 |
| 441 | 20231214 | 114500 | 1027843752 | 1384 | 1384 | 1384 | 1384 | 3 |
| 442 | 20231214 | 114400 | 1027839600 | 1384 | 1383 | 1384 | 1382 | 2004 |
| 443 | 20231214 | 114300 | 1025069026 | 1384 | 1383 | 1384 | 1383 | 202 |
| 444 | 20231214 | 114200 | 1024789658 | 1384 | 1384 | 1384 | 1383 | 1013 |
| 445 | 20231214 | 114100 | 1023388676 | 1383 | 1384 | 1384 | 1383 | 9 |
| 446 | 20231214 | 114000 | 1023376225 | 1384 | 1383 | 1384 | 1383 | 1121 |
| 447 | 20231214 | 113900 | 1021825880 | 1384 | 1384 | 1384 | 1384 | 3 |
| 448 | 20231214 | 113800 | 1021821728 | 1385 | 1385 | 1385 | 1383 | 2178 |
| 449 | 20231214 | 113700 | 1018807819 | 1385 | 1385 | 1385 | 1385 | 935 |
| 450 | 20231214 | 113600 | 1017512844 | 1383 | 1382 | 1384 | 1382 | 1681 |
| 451 | 20231214 | 113500 | 1015188270 | 1382 | 1379 | 1382 | 1379 | 3973 |
| 452 | 20231214 | 113400 | 1009709491 | 1379 | 1382 | 1382 | 1379 | 29271 |
| 453 | 20231214 | 113300 | 969303216 | 1383 | 1387 | 1387 | 1383 | 1887 |
| 454 | 20231214 | 113200 | 966693383 | 1387 | 1387 | 1387 | 1383 | 208 |
| 455 | 20231214 | 113100 | 966405699 | 1383 | 1384 | 1385 | 1383 | 4509 |
| 456 | 20231214 | 113000 | 960166037 | 1383 | 1383 | 1383 | 1382 | 2241 |
| 457 | 20231214 | 112900 | 957067734 | 1383 | 1383 | 1383 | 1383 | 1301 |
| 458 | 20231214 | 112800 | 955268451 | 1383 | 1383 | 1383 | 1383 | 235 |
| 459 | 20231214 | 112700 | 954943446 | 1383 | 1384 | 1384 | 1383 | 1496 |
| 460 | 20231214 | 112600 | 952873477 | 1384 | 1382 | 1384 | 1381 | 707 |
| 461 | 20231214 | 112500 | 951896754 | 1382 | 1384 | 1384 | 1381 | 3741 |
| 462 | 20231214 | 112400 | 946724272 | 1383 | 1387 | 1387 | 1383 | 5525 |
| 463 | 20231214 | 112300 | 939078130 | 1387 | 1387 | 1387 | 1387 | 24 |
| 464 | 20231214 | 112200 | 939044842 | 1387 | 1387 | 1387 | 1387 | 111 |
| 465 | 20231214 | 112100 | 938890885 | 1387 | 1387 | 1387 | 1387 | 0 |
| 466 | 20231214 | 112000 | 938890885 | 1387 | 1387 | 1387 | 1387 | 20 |
| 467 | 20231214 | 111900 | 938863145 | 1384 | 1384 | 1384 | 1384 | 895 |
| 468 | 20231214 | 111800 | 937624465 | 1384 | 1387 | 1387 | 1384 | 1644 |
| 469 | 20231214 | 111700 | 935349146 | 1388 | 1388 | 1388 | 1384 | 187 |
| 470 | 20231214 | 111600 | 935090194 | 1388 | 1388 | 1389 | 1387 | 1053 |
| 471 | 20231214 | 111500 | 933628939 | 1388 | 1388 | 1388 | 1383 | 1527 |
| 472 | 20231214 | 111400 | 931514925 | 1389 | 1385 | 1389 | 1385 | 259 |
| 473 | 20231214 | 111300 | 931155194 | 1390 | 1390 | 1390 | 1390 | 35 |
| 474 | 20231214 | 111200 | 931106544 | 1383 | 1386 | 1386 | 1383 | 9090 |
| 475 | 20231214 | 111100 | 918513493 | 1387 | 1391 | 1391 | 1386 | 6141 |
| 476 | 20231214 | 111000 | 909992796 | 1391 | 1391 | 1391 | 1391 | 0 |
| 477 | 20231214 | 110900 | 909992796 | 1391 | 1389 | 1391 | 1388 | 5048 |
| 478 | 20231214 | 110800 | 902984189 | 1389 | 1389 | 1389 | 1389 | 467 |
| 479 | 20231214 | 110700 | 902335526 | 1389 | 1389 | 1389 | 1389 | 146 |
| 480 | 20231214 | 110600 | 902132732 | 1389 | 1389 | 1389 | 1388 | 612 |
| 481 | 20231214 | 110500 | 901282701 | 1390 | 1392 | 1392 | 1390 | 9494 |
| 482 | 20231214 | 110400 | 888081354 | 1392 | 1393 | 1393 | 1392 | 397 |
| 483 | 20231214 | 110300 | 887528523 | 1393 | 1391 | 1393 | 1391 | 1140 |
| 484 | 20231214 | 110200 | 885942477 | 1392 | 1393 | 1393 | 1391 | 1623 |
| 485 | 20231214 | 110100 | 883684690 | 1393 | 1393 | 1393 | 1392 | 2570 |
| 486 | 20231214 | 110000 | 880106718 | 1393 | 1394 | 1394 | 1393 | 2727 |
| 487 | 20231214 | 105900 | 876307548 | 1395 | 1396 | 1396 | 1395 | 6 |
| 488 | 20231214 | 105800 | 876299177 | 1396 | 1396 | 1396 | 1396 | 1 |
| 489 | 20231214 | 105700 | 876297781 | 1393 | 1393 | 1393 | 1393 | 0 |
| 490 | 20231214 | 105600 | 876297781 | 1393 | 1393 | 1393 | 1393 | 375 |
| 491 | 20231214 | 105500 | 875775406 | 1393 | 1396 | 1396 | 1393 | 6319 |
| 492 | 20231214 | 105400 | 866963320 | 1396 | 1397 | 1397 | 1396 | 837 |
| 493 | 20231214 | 105300 | 865794468 | 1396 | 1397 | 1397 | 1396 | 70 |
| 494 | 20231214 | 105200 | 865696728 | 1397 | 1399 | 1405 | 1397 | 10808 |
| 495 | 20231214 | 105100 | 850534564 | 1399 | 1401 | 1406 | 1398 | 1545 |
| 496 | 20231214 | 105000 | 848371498 | 1401 | 1407 | 1407 | 1401 | 1269 |
| 497 | 20231214 | 104900 | 846591109 | 1408 | 1408 | 1408 | 1408 | 21 |
| 498 | 20231214 | 104800 | 846561541 | 1409 | 1401 | 1409 | 1399 | 1106 |
| 499 | 20231214 | 104700 | 845009057 | 1409 | 1405 | 1410 | 1405 | 553 |
| 500 | 20231214 | 104600 | 844229338 | 1405 | 1398 | 1405 | 1398 | 2195 |
| 501 | 20231214 | 104500 | 841154548 | 1396 | 1398 | 1398 | 1396 | 300 |
| 502 | 20231214 | 104400 | 840735504 | 1398 | 1399 | 1399 | 1398 | 12 |
| 503 | 20231214 | 104300 | 840718726 | 1398 | 1399 | 1399 | 1397 | 1380 |
| 504 | 20231214 | 104200 | 838788749 | 1399 | 1399 | 1400 | 1399 | 1053 |
| 505 | 20231214 | 104100 | 837314899 | 1399 | 1397 | 1400 | 1396 | 3272 |
| 506 | 20231214 | 104000 | 832737437 | 1396 | 1394 | 1396 | 1393 | 11911 |
| 507 | 20231214 | 103900 | 816124027 | 1394 | 1392 | 1394 | 1391 | 4132 |
| 508 | 20231214 | 103800 | 810373042 | 1392 | 1393 | 1394 | 1392 | 1888 |
| 509 | 20231214 | 103700 | 807743237 | 1393 | 1394 | 1395 | 1392 | 1300 |
| 510 | 20231214 | 103600 | 805931686 | 1393 | 1392 | 1393 | 1392 | 396 |
| 511 | 20231214 | 103500 | 805380212 | 1393 | 1394 | 1394 | 1391 | 20818 |
| 512 | 20231214 | 103400 | 776421378 | 1395 | 1399 | 1399 | 1395 | 15658 |
| 513 | 20231214 | 103300 | 754541831 | 1400 | 1403 | 1403 | 1400 | 31188 |
| 514 | 20231214 | 103200 | 710828027 | 1403 | 1404 | 1404 | 1403 | 2626 |
| 515 | 20231214 | 103100 | 707143603 | 1404 | 1405 | 1405 | 1404 | 1357 |
| 516 | 20231214 | 103000 | 705238365 | 1404 | 1404 | 1405 | 1404 | 1374 |
| 517 | 20231214 | 102900 | 703309268 | 1404 | 1405 | 1407 | 1404 | 886 |
| 518 | 20231214 | 102800 | 702065267 | 1404 | 1404 | 1405 | 1404 | 1177 |
| 519 | 20231214 | 102700 | 700412746 | 1404 | 1407 | 1407 | 1404 | 2062 |
| 520 | 20231214 | 102600 | 697516208 | 1408 | 1406 | 1408 | 1405 | 1011 |
| 521 | 20231214 | 102500 | 696094477 | 1405 | 1406 | 1406 | 1405 | 1297 |
| 522 | 20231214 | 102400 | 694271395 | 1407 | 1408 | 1408 | 1406 | 103 |
| 523 | 20231214 | 102300 | 694126428 | 1408 | 1408 | 1408 | 1408 | 1576 |
| 524 | 20231214 | 102200 | 691907420 | 1407 | 1406 | 1408 | 1405 | 293 |
| 525 | 20231214 | 102100 | 691495666 | 1404 | 1404 | 1404 | 1404 | 194 |
| 526 | 20231214 | 102000 | 691223290 | 1404 | 1406 | 1406 | 1402 | 12942 |
| 527 | 20231214 | 101900 | 673061584 | 1406 | 1408 | 1408 | 1406 | 2291 |
| 528 | 20231214 | 101800 | 669840259 | 1411 | 1408 | 1411 | 1407 | 559 |
| 529 | 20231214 | 101700 | 669053630 | 1407 | 1409 | 1412 | 1407 | 1665 |
| 530 | 20231214 | 101600 | 666706105 | 1413 | 1413 | 1413 | 1413 | 0 |
| 531 | 20231214 | 101500 | 666706105 | 1413 | 1408 | 1414 | 1406 | 1979 |
| 532 | 20231214 | 101400 | 663919920 | 1408 | 1409 | 1410 | 1407 | 2228 |
| 533 | 20231214 | 101300 | 660783969 | 1409 | 1415 | 1415 | 1409 | 332 |
| 534 | 20231214 | 101200 | 660315841 | 1410 | 1410 | 1415 | 1410 | 207 |
| 535 | 20231214 | 101100 | 660023876 | 1410 | 1414 | 1417 | 1410 | 8609 |
| 536 | 20231214 | 101000 | 647864371 | 1420 | 1413 | 1420 | 1412 | 3444 |
| 537 | 20231214 | 100900 | 642997411 | 1413 | 1418 | 1420 | 1413 | 24561 |
| 538 | 20231214 | 100800 | 608248799 | 1418 | 1417 | 1420 | 1417 | 1482 |
| 539 | 20231214 | 100700 | 606148751 | 1417 | 1417 | 1417 | 1416 | 2287 |
| 540 | 20231214 | 100600 | 602909094 | 1417 | 1416 | 1420 | 1416 | 904 |
| 541 | 20231214 | 100500 | 601628620 | 1420 | 1421 | 1421 | 1416 | 591 |
| 542 | 20231214 | 100400 | 600791726 | 1420 | 1415 | 1420 | 1415 | 1506 |
| 543 | 20231214 | 100300 | 598660721 | 1421 | 1416 | 1421 | 1415 | 1524 |
| 544 | 20231214 | 100200 | 596503679 | 1416 | 1418 | 1421 | 1416 | 2171 |
| 545 | 20231214 | 100100 | 593429101 | 1417 | 1422 | 1424 | 1417 | 2925 |
| 546 | 20231214 | 100000 | 589284187 | 1417 | 1424 | 1424 | 1417 | 1185 |
| 547 | 20231214 | 095900 | 587604979 | 1425 | 1422 | 1425 | 1417 | 3471 |
| 548 | 20231214 | 095800 | 582681842 | 1425 | 1421 | 1425 | 1421 | 170 |
| 549 | 20231214 | 095700 | 582440214 | 1420 | 1420 | 1420 | 1418 | 327 |
| 550 | 20231214 | 095600 | 581975877 | 1421 | 1418 | 1421 | 1417 | 1719 |
| 551 | 20231214 | 095500 | 579535553 | 1418 | 1420 | 1421 | 1418 | 1346 |
| 552 | 20231214 | 095400 | 577625181 | 1420 | 1422 | 1424 | 1419 | 7349 |
| 553 | 20231214 | 095300 | 567185066 | 1426 | 1426 | 1426 | 1426 | 13 |
| 554 | 20231214 | 095200 | 567166528 | 1426 | 1426 | 1426 | 1421 | 22251 |
| 555 | 20231214 | 095100 | 535484478 | 1426 | 1428 | 1428 | 1426 | 2035 |
| 556 | 20231214 | 095000 | 532582484 | 1428 | 1425 | 1428 | 1425 | 8 |
| 557 | 20231214 | 094900 | 532571063 | 1426 | 1430 | 1430 | 1426 | 6143 |
| 558 | 20231214 | 094800 | 523802836 | 1434 | 1436 | 1436 | 1431 | 138 |
| 559 | 20231214 | 094700 | 523605341 | 1436 | 1436 | 1438 | 1436 | 6971 |
| 560 | 20231214 | 094600 | 513587614 | 1437 | 1430 | 1437 | 1426 | 4398 |
| 561 | 20231214 | 094500 | 507297985 | 1429 | 1427 | 1429 | 1427 | 404 |
| 562 | 20231214 | 094400 | 506720675 | 1426 | 1426 | 1428 | 1426 | 3195 |
| 563 | 20231214 | 094300 | 502164005 | 1425 | 1427 | 1427 | 1425 | 6931 |
| 564 | 20231214 | 094200 | 492282561 | 1427 | 1428 | 1429 | 1427 | 3416 |
| 565 | 20231214 | 094100 | 487407381 | 1429 | 1429 | 1429 | 1427 | 4763 |
| 566 | 20231214 | 094000 | 480603584 | 1429 | 1430 | 1430 | 1429 | 1833 |
| 567 | 20231214 | 093900 | 477984004 | 1430 | 1430 | 1430 | 1430 | 110 |
| 568 | 20231214 | 093800 | 477826704 | 1429 | 1437 | 1437 | 1429 | 4262 |
| 569 | 20231214 | 093700 | 471729616 | 1437 | 1435 | 1437 | 1435 | 4635 |
| 570 | 20231214 | 093600 | 465076175 | 1437 | 1434 | 1437 | 1434 | 60 |
| 571 | 20231214 | 093500 | 464990012 | 1432 | 1430 | 1432 | 1429 | 840 |
| 572 | 20231214 | 093400 | 463787805 | 1432 | 1427 | 1432 | 1427 | 2120 |
| 573 | 20231214 | 093300 | 460755063 | 1427 | 1426 | 1432 | 1425 | 1931 |
| 574 | 20231214 | 093200 | 458001873 | 1426 | 1439 | 1439 | 1426 | 6526 |
| 575 | 20231214 | 093100 | 448679385 | 1440 | 1436 | 1440 | 1432 | 633 |
| 576 | 20231214 | 093000 | 447770441 | 1436 | 1429 | 1436 | 1429 | 3877 |
| 577 | 20231214 | 092900 | 442220453 | 1431 | 1431 | 1431 | 1428 | 60 |
| 578 | 20231214 | 092800 | 442134596 | 1427 | 1431 | 1431 | 1427 | 620 |
| 579 | 20231214 | 092700 | 441249768 | 1430 | 1426 | 1430 | 1426 | 1879 |
| 580 | 20231214 | 092600 | 438569090 | 1426 | 1424 | 1426 | 1424 | 4109 |
| 581 | 20231214 | 092500 | 432711022 | 1430 | 1424 | 1430 | 1423 | 6445 |
| 582 | 20231214 | 092400 | 423537635 | 1424 | 1425 | 1425 | 1423 | 10979 |
| 583 | 20231214 | 092300 | 407902041 | 1425 | 1426 | 1426 | 1424 | 13264 |
| 584 | 20231214 | 092200 | 388999229 | 1426 | 1430 | 1430 | 1425 | 5197 |
| 585 | 20231214 | 092100 | 381582917 | 1430 | 1429 | 1430 | 1427 | 6982 |
| 586 | 20231214 | 092000 | 371606870 | 1428 | 1431 | 1433 | 1428 | 15155 |
| 587 | 20231214 | 091900 | 349934630 | 1431 | 1436 | 1436 | 1430 | 10130 |
| 588 | 20231214 | 091800 | 335447244 | 1430 | 1432 | 1436 | 1430 | 4901 |
| 589 | 20231214 | 091700 | 328435392 | 1431 | 1437 | 1437 | 1430 | 14098 |
| 590 | 20231214 | 091600 | 308243525 | 1438 | 1447 | 1447 | 1438 | 5248 |
| 591 | 20231214 | 091500 | 300678667 | 1444 | 1450 | 1451 | 1444 | 3986 |
| 592 | 20231214 | 091400 | 294907983 | 1450 | 1450 | 1450 | 1449 | 5992 |
| 593 | 20231214 | 091300 | 286222508 | 1450 | 1440 | 1450 | 1440 | 18634 |
| 594 | 20231214 | 091200 | 259300173 | 1439 | 1441 | 1442 | 1439 | 5255 |
| 595 | 20231214 | 091100 | 251732313 | 1441 | 1444 | 1444 | 1441 | 2914 |
| 596 | 20231214 | 091000 | 247531506 | 1444 | 1433 | 1444 | 1432 | 22355 |
| 597 | 20231214 | 090900 | 215370124 | 1433 | 1432 | 1440 | 1430 | 28227 |
| 598 | 20231214 | 090800 | 174955391 | 1433 | 1440 | 1448 | 1432 | 8516 |
| 599 | 20231214 | 090700 | 162724025 | 1439 | 1452 | 1452 | 1439 | 5368 |
| 600 | 20231214 | 090600 | 154953518 | 1453 | 1457 | 1457 | 1450 | 10789 |
| 601 | 20231214 | 090500 | 139286044 | 1457 | 1466 | 1467 | 1454 | 8742 |
| 602 | 20231214 | 090400 | 126497307 | 1466 | 1458 | 1466 | 1452 | 11449 |
| 603 | 20231214 | 090300 | 109857350 | 1459 | 1470 | 1475 | 1451 | 6418 |
| 604 | 20231214 | 090200 | 100445549 | 1478 | 1446 | 1480 | 1446 | 32500 |
| 605 | 20231214 | 090100 | 53097117 | 1443 | 1450 | 1450 | 1430 | 14411 |
| 606 | 20231214 | 090000 | 32299352 | 1450 | 1456 | 1457 | 1444 | 22210 |