30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 190500 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 13852 |
| 3 | 20231215 | 190400 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 4 | 20231215 | 190300 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 5 | 20231215 | 190200 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 6 | 20231215 | 190100 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 7 | 20231215 | 190000 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 8 | 20231215 | 185900 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 9 | 20231215 | 185800 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 10 | 20231215 | 185700 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 11 | 20231215 | 185600 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 12 | 20231215 | 185500 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 13 | 20231215 | 185400 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 14 | 20231215 | 185300 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 15 | 20231215 | 185200 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 16 | 20231215 | 185100 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 17 | 20231215 | 185000 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 18 | 20231215 | 184900 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 19 | 20231215 | 184800 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 20 | 20231215 | 184700 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 21 | 20231215 | 184600 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 22 | 20231215 | 184500 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 23 | 20231215 | 184400 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 24 | 20231215 | 184300 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 25 | 20231215 | 184200 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 26 | 20231215 | 184100 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 27 | 20231215 | 184000 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 28 | 20231215 | 183900 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 29 | 20231215 | 183800 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 30 | 20231215 | 183700 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 31 | 20231215 | 183600 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 32 | 20231215 | 183500 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 13852 |
| 33 | 20231215 | 183400 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 34 | 20231215 | 183300 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 35 | 20231215 | 183200 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 36 | 20231215 | 183100 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 37 | 20231215 | 183000 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 38 | 20231215 | 182900 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 39 | 20231215 | 182800 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 40 | 20231215 | 182700 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 41 | 20231215 | 182600 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 42 | 20231215 | 182500 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 43 | 20231215 | 182400 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 44 | 20231215 | 182300 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 45 | 20231215 | 182200 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 46 | 20231215 | 182100 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 47 | 20231215 | 182000 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 48 | 20231215 | 181900 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 49 | 20231215 | 181800 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 50 | 20231215 | 181700 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 51 | 20231215 | 181600 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 52 | 20231215 | 181500 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 53 | 20231215 | 181400 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 54 | 20231215 | 181300 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 55 | 20231215 | 181200 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 56 | 20231215 | 181100 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 57 | 20231215 | 181000 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 58 | 20231215 | 180900 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 59 | 20231215 | 180800 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 60 | 20231215 | 180700 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 61 | 20231215 | 180600 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 62 | 20231215 | 180500 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 13852 |
| 63 | 20231215 | 180400 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 64 | 20231215 | 180300 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 65 | 20231215 | 180200 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 66 | 20231215 | 180100 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 67 | 20231215 | 180000 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 68 | 20231215 | 175900 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 69 | 20231215 | 175800 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 70 | 20231215 | 175700 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 71 | 20231215 | 175600 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 72 | 20231215 | 175500 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 73 | 20231215 | 175400 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 74 | 20231215 | 175300 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 75 | 20231215 | 175200 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 76 | 20231215 | 175100 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 77 | 20231215 | 175000 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 78 | 20231215 | 174900 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 79 | 20231215 | 174800 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 80 | 20231215 | 174700 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 81 | 20231215 | 174600 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 82 | 20231215 | 174500 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 83 | 20231215 | 174400 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 84 | 20231215 | 174300 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 85 | 20231215 | 174200 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 86 | 20231215 | 174100 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 87 | 20231215 | 174000 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 88 | 20231215 | 173900 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 89 | 20231215 | 173800 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 90 | 20231215 | 173700 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 91 | 20231215 | 173600 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 92 | 20231215 | 173500 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 13852 |
| 93 | 20231215 | 173400 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 94 | 20231215 | 173300 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 95 | 20231215 | 173200 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 96 | 20231215 | 173100 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 97 | 20231215 | 173000 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 98 | 20231215 | 172900 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 99 | 20231215 | 172800 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 100 | 20231215 | 172700 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 101 | 20231215 | 172600 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 102 | 20231215 | 172500 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 103 | 20231215 | 172400 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 104 | 20231215 | 172300 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 105 | 20231215 | 172200 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 106 | 20231215 | 172100 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 107 | 20231215 | 172000 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 108 | 20231215 | 171900 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 109 | 20231215 | 171800 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 110 | 20231215 | 171700 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 111 | 20231215 | 171600 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 112 | 20231215 | 171500 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 113 | 20231215 | 171400 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 114 | 20231215 | 171300 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 115 | 20231215 | 171200 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 116 | 20231215 | 171100 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 117 | 20231215 | 171000 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 118 | 20231215 | 170900 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 119 | 20231215 | 170800 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 120 | 20231215 | 170700 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 121 | 20231215 | 170600 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 122 | 20231215 | 170500 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 13852 |
| 123 | 20231215 | 170400 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 124 | 20231215 | 170300 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 125 | 20231215 | 170200 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 126 | 20231215 | 170100 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 127 | 20231215 | 170000 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 128 | 20231215 | 165900 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 129 | 20231215 | 165800 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 130 | 20231215 | 165700 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 131 | 20231215 | 165600 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 132 | 20231215 | 165500 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 133 | 20231215 | 165400 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 134 | 20231215 | 165300 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 135 | 20231215 | 165200 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 136 | 20231215 | 165100 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 137 | 20231215 | 165000 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 138 | 20231215 | 164900 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 139 | 20231215 | 164800 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 140 | 20231215 | 164700 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 141 | 20231215 | 164600 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 142 | 20231215 | 164500 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 143 | 20231215 | 164400 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 144 | 20231215 | 164300 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 145 | 20231215 | 164200 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 146 | 20231215 | 164100 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 147 | 20231215 | 164000 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 148 | 20231215 | 163900 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 149 | 20231215 | 163800 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 150 | 20231215 | 163700 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 151 | 20231215 | 163600 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 152 | 20231215 | 163500 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 13852 |
| 153 | 20231215 | 163400 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 154 | 20231215 | 163300 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 155 | 20231215 | 163200 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 156 | 20231215 | 163100 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 157 | 20231215 | 163000 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 158 | 20231215 | 162900 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 159 | 20231215 | 162800 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 160 | 20231215 | 162700 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 161 | 20231215 | 162600 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 162 | 20231215 | 162500 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 163 | 20231215 | 162400 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 164 | 20231215 | 162300 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 165 | 20231215 | 162200 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 166 | 20231215 | 162100 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 167 | 20231215 | 162000 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 168 | 20231215 | 161900 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 169 | 20231215 | 161800 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 170 | 20231215 | 161700 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 171 | 20231215 | 161600 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 172 | 20231215 | 161500 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 173 | 20231215 | 161400 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 174 | 20231215 | 161300 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 175 | 20231215 | 161200 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 176 | 20231215 | 161100 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 177 | 20231215 | 161000 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 178 | 20231215 | 160900 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 179 | 20231215 | 160800 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 180 | 20231215 | 160700 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 181 | 20231215 | 160600 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 182 | 20231215 | 160500 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 13852 |
| 183 | 20231215 | 160400 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 184 | 20231215 | 160300 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 185 | 20231215 | 160200 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 186 | 20231215 | 160100 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 187 | 20231215 | 160000 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 188 | 20231215 | 155900 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 189 | 20231215 | 155800 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 190 | 20231215 | 155700 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 191 | 20231215 | 155600 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 192 | 20231215 | 155500 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 193 | 20231215 | 155400 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 194 | 20231215 | 155300 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 195 | 20231215 | 155200 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 196 | 20231215 | 155100 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 197 | 20231215 | 155000 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 198 | 20231215 | 154900 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 199 | 20231215 | 154800 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 200 | 20231215 | 154700 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 201 | 20231215 | 154600 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 202 | 20231215 | 154500 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 203 | 20231215 | 154400 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 204 | 20231215 | 154300 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 205 | 20231215 | 154200 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 206 | 20231215 | 154100 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 207 | 20231215 | 154000 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 208 | 20231215 | 153900 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 209 | 20231215 | 153800 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 210 | 20231215 | 153700 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 211 | 20231215 | 153600 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 212 | 20231215 | 153500 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 13852 |
| 213 | 20231215 | 153400 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 214 | 20231215 | 153300 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 215 | 20231215 | 153200 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 216 | 20231215 | 153100 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 0 |
| 217 | 20231215 | 153000 | 1562381154 | 1395 | 1395 | 1395 | 1395 | 13852 |
| 218 | 20231215 | 152900 | 1543057614 | 1401 | 1401 | 1401 | 1401 | 0 |
| 219 | 20231215 | 152800 | 1543057614 | 1401 | 1401 | 1401 | 1401 | 0 |
| 220 | 20231215 | 152700 | 1543057614 | 1401 | 1401 | 1401 | 1401 | 0 |
| 221 | 20231215 | 152600 | 1543057614 | 1401 | 1401 | 1401 | 1401 | 0 |
| 222 | 20231215 | 152500 | 1543057614 | 1401 | 1401 | 1401 | 1401 | 0 |
| 223 | 20231215 | 152400 | 1543057614 | 1401 | 1401 | 1401 | 1401 | 0 |
| 224 | 20231215 | 152300 | 1543057614 | 1401 | 1401 | 1401 | 1401 | 0 |
| 225 | 20231215 | 152200 | 1543057614 | 1401 | 1401 | 1401 | 1401 | 0 |
| 226 | 20231215 | 152100 | 1543057614 | 1401 | 1401 | 1401 | 1401 | 0 |
| 227 | 20231215 | 152000 | 1543057614 | 1401 | 1401 | 1401 | 1401 | 0 |
| 228 | 20231215 | 151900 | 1543057614 | 1401 | 1402 | 1404 | 1401 | 652 |
| 229 | 20231215 | 151800 | 1542143739 | 1402 | 1404 | 1404 | 1402 | 8 |
| 230 | 20231215 | 151700 | 1542132519 | 1403 | 1402 | 1403 | 1401 | 372 |
| 231 | 20231215 | 151600 | 1541610809 | 1402 | 1401 | 1407 | 1400 | 742 |
| 232 | 20231215 | 151500 | 1540568573 | 1407 | 1403 | 1407 | 1403 | 401 |
| 233 | 20231215 | 151400 | 1540005458 | 1401 | 1403 | 1406 | 1401 | 7400 |
| 234 | 20231215 | 151300 | 1529623236 | 1406 | 1403 | 1408 | 1403 | 208 |
| 235 | 20231215 | 151200 | 1529331004 | 1403 | 1400 | 1409 | 1400 | 4078 |
| 236 | 20231215 | 151100 | 1523615792 | 1400 | 1399 | 1400 | 1399 | 110 |
| 237 | 20231215 | 151000 | 1523461865 | 1400 | 1399 | 1400 | 1399 | 400 |
| 238 | 20231215 | 150900 | 1522902091 | 1397 | 1397 | 1399 | 1397 | 941 |
| 239 | 20231215 | 150800 | 1521587434 | 1399 | 1398 | 1399 | 1398 | 200 |
| 240 | 20231215 | 150700 | 1521307734 | 1397 | 1395 | 1397 | 1395 | 162 |
| 241 | 20231215 | 150600 | 1521081540 | 1398 | 1399 | 1399 | 1398 | 32 |
| 242 | 20231215 | 150500 | 1521036802 | 1399 | 1397 | 1400 | 1397 | 819 |
| 243 | 20231215 | 150400 | 1519891016 | 1397 | 1397 | 1399 | 1393 | 1357 |
| 244 | 20231215 | 150300 | 1517995479 | 1397 | 1397 | 1397 | 1397 | 100 |
| 245 | 20231215 | 150200 | 1517855779 | 1397 | 1397 | 1397 | 1397 | 0 |
| 246 | 20231215 | 150100 | 1517855779 | 1397 | 1397 | 1397 | 1397 | 211 |
| 247 | 20231215 | 150000 | 1517561012 | 1395 | 1397 | 1398 | 1395 | 121 |
| 248 | 20231215 | 145900 | 1517391924 | 1395 | 1392 | 1395 | 1392 | 3923 |
| 249 | 20231215 | 145800 | 1511923039 | 1393 | 1394 | 1394 | 1393 | 837 |
| 250 | 20231215 | 145700 | 1510757084 | 1395 | 1395 | 1395 | 1395 | 0 |
| 251 | 20231215 | 145600 | 1510757084 | 1395 | 1393 | 1395 | 1393 | 1099 |
| 252 | 20231215 | 145500 | 1509224280 | 1393 | 1392 | 1393 | 1392 | 1210 |
| 253 | 20231215 | 145400 | 1507538751 | 1391 | 1393 | 1394 | 1391 | 4166 |
| 254 | 20231215 | 145300 | 1501738821 | 1393 | 1394 | 1394 | 1393 | 400 |
| 255 | 20231215 | 145200 | 1501181521 | 1393 | 1394 | 1394 | 1393 | 929 |
| 256 | 20231215 | 145100 | 1499887323 | 1393 | 1393 | 1393 | 1393 | 1222 |
| 257 | 20231215 | 145000 | 1498185077 | 1393 | 1392 | 1393 | 1392 | 149 |
| 258 | 20231215 | 144900 | 1497977554 | 1392 | 1392 | 1392 | 1392 | 500 |
| 259 | 20231215 | 144800 | 1497281554 | 1393 | 1393 | 1393 | 1393 | 455 |
| 260 | 20231215 | 144700 | 1496647739 | 1394 | 1393 | 1394 | 1392 | 863 |
| 261 | 20231215 | 144600 | 1495445587 | 1394 | 1393 | 1394 | 1393 | 2283 |
| 262 | 20231215 | 144500 | 1492265318 | 1394 | 1394 | 1394 | 1394 | 12 |
| 263 | 20231215 | 144400 | 1492248590 | 1394 | 1394 | 1394 | 1394 | 100 |
| 264 | 20231215 | 144300 | 1492109190 | 1393 | 1393 | 1393 | 1393 | 2 |
| 265 | 20231215 | 144200 | 1492106404 | 1395 | 1393 | 1395 | 1393 | 8 |
| 266 | 20231215 | 144100 | 1492095256 | 1393 | 1393 | 1393 | 1393 | 0 |
| 267 | 20231215 | 144000 | 1492095256 | 1393 | 1392 | 1393 | 1391 | 3318 |
| 268 | 20231215 | 143900 | 1487479108 | 1392 | 1392 | 1392 | 1392 | 442 |
| 269 | 20231215 | 143800 | 1486863844 | 1393 | 1393 | 1393 | 1391 | 1079 |
| 270 | 20231215 | 143700 | 1485360807 | 1393 | 1392 | 1393 | 1392 | 1439 |
| 271 | 20231215 | 143600 | 1483356607 | 1392 | 1392 | 1392 | 1392 | 5 |
| 272 | 20231215 | 143500 | 1483349647 | 1392 | 1391 | 1392 | 1391 | 156 |
| 273 | 20231215 | 143400 | 1483132637 | 1392 | 1392 | 1392 | 1392 | 235 |
| 274 | 20231215 | 143300 | 1482805517 | 1392 | 1394 | 1394 | 1392 | 1314 |
| 275 | 20231215 | 143200 | 1480975601 | 1392 | 1392 | 1392 | 1391 | 4642 |
| 276 | 20231215 | 143100 | 1474515716 | 1392 | 1394 | 1395 | 1392 | 4996 |
| 277 | 20231215 | 143000 | 1467557886 | 1394 | 1394 | 1394 | 1394 | 1305 |
| 278 | 20231215 | 142900 | 1465738716 | 1394 | 1394 | 1394 | 1394 | 0 |
| 279 | 20231215 | 142800 | 1465738716 | 1394 | 1394 | 1394 | 1394 | 35 |
| 280 | 20231215 | 142700 | 1465689926 | 1394 | 1395 | 1395 | 1394 | 295 |
| 281 | 20231215 | 142600 | 1465278686 | 1394 | 1394 | 1394 | 1394 | 817 |
| 282 | 20231215 | 142500 | 1464139788 | 1395 | 1398 | 1398 | 1395 | 94 |
| 283 | 20231215 | 142400 | 1464008642 | 1398 | 1398 | 1398 | 1398 | 0 |
| 284 | 20231215 | 142300 | 1464008642 | 1398 | 1398 | 1398 | 1398 | 26 |
| 285 | 20231215 | 142200 | 1463972294 | 1396 | 1398 | 1398 | 1396 | 13 |
| 286 | 20231215 | 142100 | 1463954128 | 1398 | 1398 | 1398 | 1398 | 46 |
| 287 | 20231215 | 142000 | 1463889820 | 1398 | 1398 | 1398 | 1398 | 0 |
| 288 | 20231215 | 141900 | 1463889820 | 1398 | 1399 | 1399 | 1395 | 70 |
| 289 | 20231215 | 141800 | 1463791984 | 1399 | 1399 | 1399 | 1395 | 520 |
| 290 | 20231215 | 141700 | 1463066498 | 1399 | 1398 | 1399 | 1398 | 679 |
| 291 | 20231215 | 141600 | 1462117239 | 1398 | 1398 | 1398 | 1398 | 2074 |
| 292 | 20231215 | 141500 | 1459217787 | 1398 | 1395 | 1398 | 1395 | 102 |
| 293 | 20231215 | 141400 | 1459075491 | 1395 | 1395 | 1398 | 1395 | 501 |
| 294 | 20231215 | 141300 | 1458376593 | 1395 | 1395 | 1395 | 1395 | 1 |
| 295 | 20231215 | 141200 | 1458375198 | 1395 | 1393 | 1395 | 1393 | 1709 |
| 296 | 20231215 | 141100 | 1455994559 | 1395 | 1395 | 1395 | 1395 | 6 |
| 297 | 20231215 | 141000 | 1455986189 | 1395 | 1395 | 1395 | 1395 | 0 |
| 298 | 20231215 | 140900 | 1455986189 | 1395 | 1395 | 1395 | 1395 | 559 |
| 299 | 20231215 | 140800 | 1455206384 | 1395 | 1395 | 1395 | 1395 | 0 |
| 300 | 20231215 | 140700 | 1455206384 | 1395 | 1395 | 1395 | 1395 | 15 |
| 301 | 20231215 | 140600 | 1455185459 | 1394 | 1394 | 1394 | 1394 | 453 |
| 302 | 20231215 | 140500 | 1454553977 | 1393 | 1392 | 1393 | 1392 | 212 |
| 303 | 20231215 | 140400 | 1454258673 | 1392 | 1393 | 1395 | 1391 | 8788 |
| 304 | 20231215 | 140300 | 1442024910 | 1393 | 1394 | 1394 | 1393 | 4277 |
| 305 | 20231215 | 140200 | 1436066305 | 1395 | 1394 | 1396 | 1394 | 1226 |
| 306 | 20231215 | 140100 | 1434356010 | 1394 | 1394 | 1394 | 1394 | 1036 |
| 307 | 20231215 | 140000 | 1432911826 | 1393 | 1393 | 1393 | 1393 | 0 |
| 308 | 20231215 | 135900 | 1432911826 | 1393 | 1393 | 1393 | 1393 | 0 |
| 309 | 20231215 | 135800 | 1432911826 | 1393 | 1393 | 1394 | 1393 | 1539 |
| 310 | 20231215 | 135700 | 1430767828 | 1393 | 1394 | 1394 | 1393 | 4872 |
| 311 | 20231215 | 135600 | 1423980103 | 1395 | 1395 | 1395 | 1395 | 1480 |
| 312 | 20231215 | 135500 | 1421915503 | 1396 | 1396 | 1396 | 1395 | 1422 |
| 313 | 20231215 | 135400 | 1419931373 | 1395 | 1395 | 1395 | 1395 | 0 |
| 314 | 20231215 | 135300 | 1419931373 | 1395 | 1395 | 1395 | 1395 | 0 |
| 315 | 20231215 | 135200 | 1419931373 | 1395 | 1395 | 1395 | 1395 | 250 |
| 316 | 20231215 | 135100 | 1419582623 | 1394 | 1395 | 1395 | 1394 | 40 |
| 317 | 20231215 | 135000 | 1419526860 | 1398 | 1398 | 1398 | 1398 | 50 |
| 318 | 20231215 | 134900 | 1419456960 | 1393 | 1394 | 1394 | 1393 | 15 |
| 319 | 20231215 | 134800 | 1419436063 | 1393 | 1393 | 1394 | 1393 | 16 |
| 320 | 20231215 | 134700 | 1419413772 | 1397 | 1393 | 1397 | 1392 | 10824 |
| 321 | 20231215 | 134600 | 1404329457 | 1394 | 1395 | 1395 | 1393 | 2039 |
| 322 | 20231215 | 134500 | 1401488802 | 1394 | 1395 | 1395 | 1394 | 2766 |
| 323 | 20231215 | 134400 | 1397632234 | 1394 | 1394 | 1394 | 1394 | 1774 |
| 324 | 20231215 | 134300 | 1395159278 | 1395 | 1398 | 1399 | 1394 | 5211 |
| 325 | 20231215 | 134200 | 1387890256 | 1399 | 1397 | 1400 | 1397 | 344 |
| 326 | 20231215 | 134100 | 1387408971 | 1400 | 1395 | 1400 | 1395 | 2365 |
| 327 | 20231215 | 134000 | 1384103718 | 1398 | 1398 | 1400 | 1394 | 3042 |
| 328 | 20231215 | 133900 | 1379853475 | 1398 | 1408 | 1408 | 1398 | 22311 |
| 329 | 20231215 | 133800 | 1348622711 | 1408 | 1408 | 1408 | 1408 | 0 |
| 330 | 20231215 | 133700 | 1348622711 | 1408 | 1409 | 1409 | 1408 | 574 |
| 331 | 20231215 | 133600 | 1347814502 | 1411 | 1410 | 1411 | 1410 | 3 |
| 332 | 20231215 | 133500 | 1347810270 | 1411 | 1411 | 1411 | 1411 | 135 |
| 333 | 20231215 | 133400 | 1347619785 | 1410 | 1410 | 1410 | 1410 | 1 |
| 334 | 20231215 | 133300 | 1347618375 | 1408 | 1408 | 1408 | 1408 | 46 |
| 335 | 20231215 | 133200 | 1347553607 | 1408 | 1409 | 1409 | 1408 | 701 |
| 336 | 20231215 | 133100 | 1346566598 | 1408 | 1408 | 1408 | 1408 | 1 |
| 337 | 20231215 | 133000 | 1346565190 | 1408 | 1409 | 1409 | 1408 | 155 |
| 338 | 20231215 | 132900 | 1346346800 | 1410 | 1411 | 1411 | 1410 | 124 |
| 339 | 20231215 | 132800 | 1346171941 | 1412 | 1413 | 1413 | 1412 | 501 |
| 340 | 20231215 | 132700 | 1345464528 | 1415 | 1415 | 1415 | 1401 | 15154 |
| 341 | 20231215 | 132600 | 1324142845 | 1416 | 1416 | 1416 | 1416 | 1 |
| 342 | 20231215 | 132500 | 1324141429 | 1416 | 1413 | 1416 | 1413 | 722 |
| 343 | 20231215 | 132400 | 1323121231 | 1416 | 1416 | 1416 | 1416 | 310 |
| 344 | 20231215 | 132300 | 1322682271 | 1417 | 1414 | 1417 | 1413 | 1382 |
| 345 | 20231215 | 132200 | 1320728764 | 1416 | 1416 | 1416 | 1414 | 1405 |
| 346 | 20231215 | 132100 | 1318741000 | 1417 | 1417 | 1417 | 1417 | 1 |
| 347 | 20231215 | 132000 | 1318739583 | 1418 | 1418 | 1418 | 1418 | 2 |
| 348 | 20231215 | 131900 | 1318736747 | 1419 | 1419 | 1419 | 1418 | 376 |
| 349 | 20231215 | 131800 | 1318203571 | 1418 | 1417 | 1420 | 1417 | 1311 |
| 350 | 20231215 | 131700 | 1316344258 | 1414 | 1416 | 1418 | 1414 | 838 |
| 351 | 20231215 | 131600 | 1315157685 | 1417 | 1417 | 1417 | 1417 | 2 |
| 352 | 20231215 | 131500 | 1315154851 | 1414 | 1414 | 1414 | 1414 | 541 |
| 353 | 20231215 | 131400 | 1314389877 | 1414 | 1414 | 1414 | 1414 | 70 |
| 354 | 20231215 | 131300 | 1314290897 | 1414 | 1413 | 1414 | 1413 | 1597 |
| 355 | 20231215 | 131200 | 1312033682 | 1412 | 1414 | 1414 | 1412 | 1564 |
| 356 | 20231215 | 131100 | 1309823749 | 1414 | 1417 | 1417 | 1414 | 56 |
| 357 | 20231215 | 131000 | 1309744498 | 1417 | 1417 | 1418 | 1417 | 510 |
| 358 | 20231215 | 130900 | 1309021827 | 1417 | 1417 | 1417 | 1417 | 404 |
| 359 | 20231215 | 130800 | 1308449359 | 1418 | 1415 | 1418 | 1415 | 42 |
| 360 | 20231215 | 130700 | 1308389875 | 1411 | 1411 | 1411 | 1411 | 0 |
| 361 | 20231215 | 130600 | 1308389875 | 1411 | 1416 | 1417 | 1411 | 1619 |
| 362 | 20231215 | 130500 | 1306097806 | 1416 | 1416 | 1416 | 1416 | 11 |
| 363 | 20231215 | 130400 | 1306082230 | 1407 | 1420 | 1420 | 1407 | 11023 |
| 364 | 20231215 | 130300 | 1290552500 | 1422 | 1422 | 1422 | 1422 | 8 |
| 365 | 20231215 | 130200 | 1290541124 | 1421 | 1420 | 1422 | 1420 | 11898 |
| 366 | 20231215 | 130100 | 1273634218 | 1421 | 1413 | 1421 | 1413 | 7287 |
| 367 | 20231215 | 130000 | 1263309411 | 1413 | 1410 | 1413 | 1410 | 2660 |
| 368 | 20231215 | 125900 | 1259556559 | 1411 | 1411 | 1411 | 1410 | 793 |
| 369 | 20231215 | 125800 | 1258438162 | 1411 | 1411 | 1411 | 1411 | 147 |
| 370 | 20231215 | 125700 | 1258230745 | 1413 | 1413 | 1413 | 1413 | 0 |
| 371 | 20231215 | 125600 | 1258230745 | 1413 | 1413 | 1413 | 1413 | 0 |
| 372 | 20231215 | 125500 | 1258230745 | 1413 | 1413 | 1413 | 1413 | 0 |
| 373 | 20231215 | 125400 | 1258230745 | 1413 | 1413 | 1413 | 1413 | 0 |
| 374 | 20231215 | 125300 | 1258230745 | 1413 | 1410 | 1413 | 1410 | 1291 |
| 375 | 20231215 | 125200 | 1256409385 | 1410 | 1410 | 1410 | 1410 | 35 |
| 376 | 20231215 | 125100 | 1256360035 | 1413 | 1413 | 1413 | 1413 | 0 |
| 377 | 20231215 | 125000 | 1256360035 | 1413 | 1413 | 1413 | 1413 | 0 |
| 378 | 20231215 | 124900 | 1256360035 | 1413 | 1413 | 1413 | 1413 | 0 |
| 379 | 20231215 | 124800 | 1256360035 | 1413 | 1413 | 1413 | 1413 | 0 |
| 380 | 20231215 | 124700 | 1256360035 | 1413 | 1410 | 1413 | 1408 | 282 |
| 381 | 20231215 | 124600 | 1255962760 | 1414 | 1414 | 1414 | 1414 | 0 |
| 382 | 20231215 | 124500 | 1255962760 | 1414 | 1411 | 1414 | 1411 | 718 |
| 383 | 20231215 | 124400 | 1254949650 | 1411 | 1411 | 1411 | 1411 | 111 |
| 384 | 20231215 | 124300 | 1254793029 | 1411 | 1411 | 1411 | 1411 | 2 |
| 385 | 20231215 | 124200 | 1254790207 | 1407 | 1411 | 1411 | 1407 | 4484 |
| 386 | 20231215 | 124100 | 1248471165 | 1411 | 1411 | 1411 | 1411 | 311 |
| 387 | 20231215 | 124000 | 1248032344 | 1411 | 1413 | 1414 | 1411 | 624 |
| 388 | 20231215 | 123900 | 1247151258 | 1414 | 1414 | 1414 | 1414 | 2 |
| 389 | 20231215 | 123800 | 1247148430 | 1414 | 1414 | 1414 | 1414 | 0 |
| 390 | 20231215 | 123700 | 1247148430 | 1414 | 1414 | 1414 | 1414 | 7 |
| 391 | 20231215 | 123600 | 1247138532 | 1414 | 1414 | 1414 | 1414 | 65 |
| 392 | 20231215 | 123500 | 1247046622 | 1414 | 1409 | 1415 | 1409 | 1737 |
| 393 | 20231215 | 123400 | 1244595632 | 1409 | 1411 | 1412 | 1409 | 3495 |
| 394 | 20231215 | 123300 | 1239666290 | 1412 | 1412 | 1412 | 1412 | 286 |
| 395 | 20231215 | 123200 | 1239262458 | 1412 | 1412 | 1412 | 1412 | 0 |
| 396 | 20231215 | 123100 | 1239262458 | 1412 | 1413 | 1413 | 1412 | 131 |
| 397 | 20231215 | 123000 | 1239077405 | 1413 | 1415 | 1415 | 1413 | 2 |
| 398 | 20231215 | 122900 | 1239074577 | 1415 | 1415 | 1415 | 1415 | 498 |
| 399 | 20231215 | 122800 | 1238369907 | 1415 | 1415 | 1415 | 1415 | 0 |
| 400 | 20231215 | 122700 | 1238369907 | 1415 | 1415 | 1415 | 1415 | 50 |
| 401 | 20231215 | 122600 | 1238299157 | 1416 | 1416 | 1416 | 1416 | 0 |
| 402 | 20231215 | 122500 | 1238299157 | 1416 | 1415 | 1417 | 1415 | 6030 |
| 403 | 20231215 | 122400 | 1229761336 | 1415 | 1415 | 1415 | 1415 | 12 |
| 404 | 20231215 | 122300 | 1229744356 | 1415 | 1416 | 1416 | 1413 | 126 |
| 405 | 20231215 | 122200 | 1229566168 | 1417 | 1412 | 1417 | 1412 | 59 |
| 406 | 20231215 | 122100 | 1229482760 | 1412 | 1412 | 1412 | 1412 | 0 |
| 407 | 20231215 | 122000 | 1229482760 | 1412 | 1415 | 1415 | 1412 | 7382 |
| 408 | 20231215 | 121900 | 1219054334 | 1415 | 1415 | 1415 | 1415 | 1 |
| 409 | 20231215 | 121800 | 1219052919 | 1418 | 1416 | 1418 | 1416 | 3 |
| 410 | 20231215 | 121700 | 1219048668 | 1414 | 1416 | 1416 | 1414 | 656 |
| 411 | 20231215 | 121600 | 1218119816 | 1416 | 1416 | 1416 | 1416 | 792 |
| 412 | 20231215 | 121500 | 1216998344 | 1416 | 1416 | 1416 | 1416 | 3303 |
| 413 | 20231215 | 121400 | 1212321296 | 1416 | 1416 | 1416 | 1416 | 448 |
| 414 | 20231215 | 121300 | 1211686928 | 1416 | 1415 | 1416 | 1415 | 5048 |
| 415 | 20231215 | 121200 | 1204543965 | 1415 | 1415 | 1415 | 1413 | 109 |
| 416 | 20231215 | 121100 | 1204389932 | 1416 | 1416 | 1416 | 1412 | 601 |
| 417 | 20231215 | 121000 | 1203540629 | 1415 | 1416 | 1416 | 1415 | 1569 |
| 418 | 20231215 | 120900 | 1201320193 | 1417 | 1422 | 1422 | 1416 | 3109 |
| 419 | 20231215 | 120800 | 1196914737 | 1417 | 1417 | 1417 | 1417 | 1911 |
| 420 | 20231215 | 120700 | 1194206850 | 1415 | 1417 | 1417 | 1415 | 53 |
| 421 | 20231215 | 120600 | 1194131829 | 1415 | 1415 | 1415 | 1415 | 0 |
| 422 | 20231215 | 120500 | 1194131829 | 1415 | 1417 | 1421 | 1415 | 866 |
| 423 | 20231215 | 120400 | 1192905701 | 1417 | 1417 | 1417 | 1415 | 5334 |
| 424 | 20231215 | 120300 | 1185356404 | 1417 | 1417 | 1423 | 1417 | 142 |
| 425 | 20231215 | 120200 | 1185155184 | 1415 | 1421 | 1424 | 1415 | 2957 |
| 426 | 20231215 | 120100 | 1180958927 | 1415 | 1415 | 1415 | 1415 | 171 |
| 427 | 20231215 | 120000 | 1180716962 | 1427 | 1418 | 1427 | 1414 | 5502 |
| 428 | 20231215 | 115900 | 1172897336 | 1419 | 1408 | 1419 | 1408 | 10145 |
| 429 | 20231215 | 115800 | 1158522973 | 1411 | 1408 | 1412 | 1407 | 2288 |
| 430 | 20231215 | 115700 | 1155303279 | 1407 | 1411 | 1412 | 1407 | 4047 |
| 431 | 20231215 | 115600 | 1149605862 | 1411 | 1414 | 1414 | 1411 | 128 |
| 432 | 20231215 | 115500 | 1149425229 | 1412 | 1412 | 1414 | 1411 | 786 |
| 433 | 20231215 | 115400 | 1148315733 | 1416 | 1412 | 1416 | 1412 | 540 |
| 434 | 20231215 | 115300 | 1147552163 | 1411 | 1411 | 1411 | 1411 | 76 |
| 435 | 20231215 | 115200 | 1147444927 | 1415 | 1407 | 1416 | 1407 | 7113 |
| 436 | 20231215 | 115100 | 1137434517 | 1407 | 1409 | 1409 | 1407 | 5463 |
| 437 | 20231215 | 115000 | 1129743544 | 1414 | 1414 | 1416 | 1414 | 270 |
| 438 | 20231215 | 114900 | 1129361674 | 1409 | 1411 | 1411 | 1408 | 1341 |
| 439 | 20231215 | 114800 | 1127472212 | 1411 | 1411 | 1411 | 1406 | 2143 |
| 440 | 20231215 | 114700 | 1124453273 | 1411 | 1418 | 1419 | 1411 | 6580 |
| 441 | 20231215 | 114600 | 1115145295 | 1419 | 1420 | 1420 | 1416 | 5277 |
| 442 | 20231215 | 114500 | 1107669077 | 1422 | 1421 | 1422 | 1420 | 1189 |
| 443 | 20231215 | 114400 | 1105979150 | 1420 | 1416 | 1420 | 1416 | 16770 |
| 444 | 20231215 | 114300 | 1082197393 | 1416 | 1415 | 1416 | 1414 | 1657 |
| 445 | 20231215 | 114200 | 1079851194 | 1416 | 1415 | 1416 | 1414 | 783 |
| 446 | 20231215 | 114100 | 1078743257 | 1416 | 1416 | 1416 | 1416 | 96 |
| 447 | 20231215 | 114000 | 1078607321 | 1418 | 1417 | 1418 | 1411 | 987 |
| 448 | 20231215 | 113900 | 1077210678 | 1418 | 1417 | 1418 | 1417 | 1373 |
| 449 | 20231215 | 113800 | 1075263819 | 1410 | 1414 | 1419 | 1410 | 5200 |
| 450 | 20231215 | 113700 | 1067910195 | 1414 | 1418 | 1424 | 1409 | 8968 |
| 451 | 20231215 | 113600 | 1055225962 | 1418 | 1432 | 1432 | 1418 | 3142 |
| 452 | 20231215 | 113500 | 1050769567 | 1430 | 1418 | 1430 | 1414 | 17412 |
| 453 | 20231215 | 113400 | 1026089816 | 1417 | 1430 | 1431 | 1417 | 17983 |
| 454 | 20231215 | 113300 | 1000529749 | 1431 | 1436 | 1441 | 1431 | 2550 |
| 455 | 20231215 | 113200 | 996867349 | 1430 | 1441 | 1441 | 1426 | 23525 |
| 456 | 20231215 | 113100 | 963122966 | 1441 | 1451 | 1455 | 1439 | 18446 |
| 457 | 20231215 | 113000 | 936471272 | 1451 | 1448 | 1458 | 1441 | 17945 |
| 458 | 20231215 | 112900 | 910454321 | 1445 | 1432 | 1450 | 1432 | 20527 |
| 459 | 20231215 | 112800 | 880760465 | 1430 | 1430 | 1430 | 1427 | 7359 |
| 460 | 20231215 | 112700 | 870239288 | 1430 | 1429 | 1430 | 1426 | 10390 |
| 461 | 20231215 | 112600 | 855394613 | 1429 | 1434 | 1443 | 1426 | 66961 |
| 462 | 20231215 | 112500 | 759551762 | 1440 | 1430 | 1448 | 1430 | 18454 |
| 463 | 20231215 | 112400 | 732998815 | 1433 | 1450 | 1450 | 1426 | 41711 |
| 464 | 20231215 | 112300 | 673202922 | 1446 | 1433 | 1457 | 1432 | 58887 |
| 465 | 20231215 | 112200 | 588164314 | 1432 | 1435 | 1443 | 1429 | 42671 |
| 466 | 20231215 | 112100 | 526849768 | 1429 | 1439 | 1472 | 1426 | 107246 |
| 467 | 20231215 | 112000 | 371290773 | 1433 | 1420 | 1437 | 1416 | 21604 |
| 468 | 20231215 | 111900 | 340450421 | 1421 | 1421 | 1423 | 1414 | 5983 |
| 469 | 20231215 | 111800 | 331968340 | 1420 | 1419 | 1425 | 1415 | 2394 |
| 470 | 20231215 | 111700 | 328564472 | 1422 | 1400 | 1422 | 1398 | 21573 |
| 471 | 20231215 | 111600 | 298103164 | 1397 | 1401 | 1401 | 1397 | 1502 |
| 472 | 20231215 | 111500 | 296004762 | 1402 | 1399 | 1402 | 1397 | 519 |
| 473 | 20231215 | 111400 | 295279146 | 1398 | 1401 | 1401 | 1397 | 392 |
| 474 | 20231215 | 111300 | 294731285 | 1402 | 1397 | 1402 | 1397 | 142 |
| 475 | 20231215 | 111200 | 294532831 | 1398 | 1395 | 1398 | 1395 | 3027 |
| 476 | 20231215 | 111100 | 290301902 | 1396 | 1395 | 1396 | 1394 | 408 |
| 477 | 20231215 | 111000 | 289732876 | 1395 | 1395 | 1395 | 1395 | 67 |
| 478 | 20231215 | 110900 | 289639411 | 1396 | 1396 | 1396 | 1396 | 100 |
| 479 | 20231215 | 110800 | 289499811 | 1397 | 1397 | 1397 | 1397 | 5 |
| 480 | 20231215 | 110700 | 289492826 | 1398 | 1398 | 1398 | 1398 | 3 |
| 481 | 20231215 | 110600 | 289488632 | 1395 | 1396 | 1396 | 1395 | 245 |
| 482 | 20231215 | 110500 | 289146678 | 1395 | 1395 | 1396 | 1395 | 114 |
| 483 | 20231215 | 110400 | 288987647 | 1395 | 1395 | 1396 | 1391 | 10049 |
| 484 | 20231215 | 110300 | 274998311 | 1397 | 1397 | 1397 | 1397 | 0 |
| 485 | 20231215 | 110200 | 274998311 | 1397 | 1397 | 1397 | 1397 | 354 |
| 486 | 20231215 | 110100 | 274503773 | 1397 | 1397 | 1397 | 1397 | 0 |
| 487 | 20231215 | 110000 | 274503773 | 1397 | 1397 | 1399 | 1397 | 152 |
| 488 | 20231215 | 105900 | 274291229 | 1400 | 1400 | 1400 | 1400 | 2 |
| 489 | 20231215 | 105800 | 274288429 | 1397 | 1398 | 1398 | 1397 | 1917 |
| 490 | 20231215 | 105700 | 271610280 | 1403 | 1400 | 1403 | 1397 | 6908 |
| 491 | 20231215 | 105600 | 261950589 | 1401 | 1401 | 1401 | 1401 | 0 |
| 492 | 20231215 | 105500 | 261950589 | 1401 | 1403 | 1404 | 1401 | 1512 |
| 493 | 20231215 | 105400 | 259827970 | 1404 | 1404 | 1404 | 1404 | 1 |
| 494 | 20231215 | 105300 | 259826566 | 1406 | 1406 | 1406 | 1406 | 0 |
| 495 | 20231215 | 105200 | 259826566 | 1406 | 1406 | 1406 | 1406 | 0 |
| 496 | 20231215 | 105100 | 259826566 | 1406 | 1399 | 1406 | 1399 | 1037 |
| 497 | 20231215 | 105000 | 258374555 | 1400 | 1400 | 1400 | 1400 | 2891 |
| 498 | 20231215 | 104900 | 254327155 | 1401 | 1400 | 1401 | 1400 | 502 |
| 499 | 20231215 | 104800 | 253624324 | 1400 | 1401 | 1401 | 1400 | 595 |
| 500 | 20231215 | 104700 | 252790795 | 1405 | 1405 | 1405 | 1405 | 1 |
| 501 | 20231215 | 104600 | 252789390 | 1405 | 1405 | 1405 | 1405 | 12 |
| 502 | 20231215 | 104500 | 252772530 | 1406 | 1402 | 1406 | 1402 | 513 |
| 503 | 20231215 | 104400 | 252052786 | 1403 | 1403 | 1403 | 1403 | 1 |
| 504 | 20231215 | 104300 | 252051383 | 1401 | 1401 | 1401 | 1401 | 707 |
| 505 | 20231215 | 104200 | 251060876 | 1406 | 1406 | 1406 | 1406 | 0 |
| 506 | 20231215 | 104100 | 251060876 | 1406 | 1406 | 1406 | 1406 | 0 |
| 507 | 20231215 | 104000 | 251060876 | 1406 | 1401 | 1406 | 1401 | 648 |
| 508 | 20231215 | 103900 | 250152162 | 1404 | 1405 | 1405 | 1404 | 14 |
| 509 | 20231215 | 103800 | 250132502 | 1406 | 1406 | 1406 | 1406 | 0 |
| 510 | 20231215 | 103700 | 250132502 | 1406 | 1400 | 1406 | 1400 | 223 |
| 511 | 20231215 | 103600 | 249819881 | 1400 | 1400 | 1401 | 1400 | 4555 |
| 512 | 20231215 | 103500 | 243442861 | 1401 | 1400 | 1401 | 1400 | 46 |
| 513 | 20231215 | 103400 | 243378452 | 1400 | 1400 | 1400 | 1400 | 0 |
| 514 | 20231215 | 103300 | 243378452 | 1400 | 1403 | 1403 | 1400 | 31 |
| 515 | 20231215 | 103200 | 243335022 | 1403 | 1401 | 1403 | 1401 | 385 |
| 516 | 20231215 | 103100 | 242795253 | 1400 | 1401 | 1403 | 1400 | 4485 |
| 517 | 20231215 | 103000 | 236511831 | 1402 | 1406 | 1406 | 1402 | 4182 |
| 518 | 20231215 | 102900 | 230644097 | 1405 | 1407 | 1407 | 1405 | 1878 |
| 519 | 20231215 | 102800 | 228005098 | 1407 | 1405 | 1407 | 1405 | 14 |
| 520 | 20231215 | 102700 | 227985420 | 1408 | 1407 | 1408 | 1407 | 564 |
| 521 | 20231215 | 102600 | 227191866 | 1407 | 1407 | 1407 | 1407 | 10 |
| 522 | 20231215 | 102500 | 227177796 | 1407 | 1407 | 1407 | 1407 | 0 |
| 523 | 20231215 | 102400 | 227177796 | 1407 | 1408 | 1408 | 1407 | 396 |
| 524 | 20231215 | 102300 | 226620609 | 1408 | 1408 | 1408 | 1408 | 267 |
| 525 | 20231215 | 102200 | 226244673 | 1409 | 1409 | 1409 | 1408 | 2791 |
| 526 | 20231215 | 102100 | 222313854 | 1408 | 1406 | 1409 | 1406 | 290 |
| 527 | 20231215 | 102000 | 221905943 | 1407 | 1407 | 1407 | 1407 | 66 |
| 528 | 20231215 | 101900 | 221813081 | 1407 | 1407 | 1407 | 1407 | 86 |
| 529 | 20231215 | 101800 | 221692079 | 1404 | 1405 | 1409 | 1404 | 826 |
| 530 | 20231215 | 101700 | 220531964 | 1410 | 1407 | 1411 | 1406 | 1577 |
| 531 | 20231215 | 101600 | 218310936 | 1408 | 1408 | 1408 | 1408 | 161 |
| 532 | 20231215 | 101500 | 218084248 | 1408 | 1404 | 1411 | 1404 | 920 |
| 533 | 20231215 | 101400 | 216789378 | 1407 | 1402 | 1407 | 1402 | 6189 |
| 534 | 20231215 | 101300 | 208106526 | 1402 | 1409 | 1409 | 1402 | 887 |
| 535 | 20231215 | 101200 | 206858683 | 1410 | 1407 | 1410 | 1407 | 213 |
| 536 | 20231215 | 101100 | 206558867 | 1411 | 1407 | 1411 | 1407 | 106 |
| 537 | 20231215 | 101000 | 206409531 | 1407 | 1407 | 1413 | 1407 | 4025 |
| 538 | 20231215 | 100900 | 200730785 | 1409 | 1401 | 1409 | 1401 | 2890 |
| 539 | 20231215 | 100800 | 196666830 | 1403 | 1403 | 1403 | 1401 | 76 |
| 540 | 20231215 | 100700 | 196560302 | 1402 | 1402 | 1402 | 1402 | 142 |
| 541 | 20231215 | 100600 | 196361218 | 1402 | 1402 | 1402 | 1402 | 13 |
| 542 | 20231215 | 100500 | 196342992 | 1405 | 1402 | 1405 | 1399 | 1089 |
| 543 | 20231215 | 100400 | 194819167 | 1400 | 1402 | 1403 | 1400 | 2243 |
| 544 | 20231215 | 100300 | 191675548 | 1406 | 1404 | 1406 | 1401 | 6972 |
| 545 | 20231215 | 100200 | 181901233 | 1404 | 1405 | 1405 | 1404 | 1276 |
| 546 | 20231215 | 100100 | 180109562 | 1405 | 1404 | 1405 | 1404 | 933 |
| 547 | 20231215 | 100000 | 178799497 | 1406 | 1405 | 1406 | 1405 | 69 |
| 548 | 20231215 | 095900 | 178702551 | 1404 | 1409 | 1409 | 1404 | 1471 |
| 549 | 20231215 | 095800 | 176636200 | 1409 | 1409 | 1409 | 1405 | 715 |
| 550 | 20231215 | 095700 | 175629806 | 1409 | 1410 | 1413 | 1409 | 1348 |
| 551 | 20231215 | 095600 | 173730298 | 1409 | 1402 | 1413 | 1402 | 8896 |
| 552 | 20231215 | 095500 | 161206527 | 1401 | 1401 | 1401 | 1401 | 133 |
| 553 | 20231215 | 095400 | 161020194 | 1400 | 1405 | 1405 | 1400 | 1849 |
| 554 | 20231215 | 095300 | 158423501 | 1406 | 1403 | 1407 | 1403 | 1784 |
| 555 | 20231215 | 095200 | 155916280 | 1404 | 1404 | 1404 | 1404 | 2 |
| 556 | 20231215 | 095100 | 155913472 | 1404 | 1404 | 1404 | 1404 | 44 |
| 557 | 20231215 | 095000 | 155851696 | 1404 | 1401 | 1404 | 1401 | 5300 |
| 558 | 20231215 | 094900 | 148411687 | 1401 | 1395 | 1401 | 1395 | 450 |
| 559 | 20231215 | 094800 | 147782935 | 1404 | 1401 | 1404 | 1401 | 2001 |
| 560 | 20231215 | 094700 | 144974736 | 1401 | 1403 | 1404 | 1391 | 1541 |
| 561 | 20231215 | 094600 | 142825346 | 1403 | 1393 | 1403 | 1392 | 2453 |
| 562 | 20231215 | 094500 | 139399187 | 1393 | 1393 | 1396 | 1392 | 473 |
| 563 | 20231215 | 094400 | 138739692 | 1391 | 1395 | 1395 | 1389 | 1168 |
| 564 | 20231215 | 094300 | 137117021 | 1396 | 1397 | 1397 | 1395 | 22 |
| 565 | 20231215 | 094200 | 137086302 | 1395 | 1393 | 1395 | 1393 | 73 |
| 566 | 20231215 | 094100 | 136984473 | 1393 | 1394 | 1394 | 1393 | 1767 |
| 567 | 20231215 | 094000 | 134521975 | 1403 | 1401 | 1403 | 1393 | 552 |
| 568 | 20231215 | 093900 | 133748961 | 1400 | 1393 | 1402 | 1393 | 8155 |
| 569 | 20231215 | 093800 | 122353551 | 1392 | 1392 | 1394 | 1383 | 1932 |
| 570 | 20231215 | 093700 | 119674590 | 1393 | 1392 | 1393 | 1391 | 234 |
| 571 | 20231215 | 093600 | 119348890 | 1393 | 1393 | 1393 | 1392 | 2478 |
| 572 | 20231215 | 093500 | 115897103 | 1393 | 1394 | 1394 | 1393 | 42 |
| 573 | 20231215 | 093400 | 115838595 | 1381 | 1398 | 1398 | 1381 | 6814 |
| 574 | 20231215 | 093300 | 106376675 | 1398 | 1402 | 1402 | 1398 | 2509 |
| 575 | 20231215 | 093200 | 102867906 | 1402 | 1400 | 1403 | 1400 | 1214 |
| 576 | 20231215 | 093100 | 101168207 | 1400 | 1401 | 1401 | 1400 | 160 |
| 577 | 20231215 | 093000 | 100944147 | 1401 | 1401 | 1402 | 1399 | 774 |
| 578 | 20231215 | 092900 | 99859251 | 1402 | 1401 | 1402 | 1400 | 949 |
| 579 | 20231215 | 092800 | 98530144 | 1400 | 1403 | 1404 | 1400 | 1524 |
| 580 | 20231215 | 092700 | 96393396 | 1402 | 1404 | 1404 | 1402 | 562 |
| 581 | 20231215 | 092600 | 95604574 | 1405 | 1401 | 1405 | 1401 | 730 |
| 582 | 20231215 | 092500 | 94581068 | 1401 | 1401 | 1401 | 1401 | 117 |
| 583 | 20231215 | 092400 | 94417151 | 1401 | 1399 | 1401 | 1399 | 1078 |
| 584 | 20231215 | 092300 | 92908126 | 1398 | 1399 | 1399 | 1398 | 512 |
| 585 | 20231215 | 092200 | 92192235 | 1399 | 1399 | 1399 | 1399 | 150 |
| 586 | 20231215 | 092100 | 91982385 | 1404 | 1397 | 1404 | 1397 | 1120 |
| 587 | 20231215 | 092000 | 90412192 | 1397 | 1397 | 1397 | 1397 | 1151 |
| 588 | 20231215 | 091900 | 88804245 | 1397 | 1397 | 1397 | 1397 | 15 |
| 589 | 20231215 | 091800 | 88783290 | 1404 | 1397 | 1405 | 1397 | 192 |
| 590 | 20231215 | 091700 | 88514362 | 1405 | 1400 | 1405 | 1396 | 1224 |
| 591 | 20231215 | 091600 | 86803508 | 1400 | 1402 | 1402 | 1400 | 104 |
| 592 | 20231215 | 091500 | 86657797 | 1402 | 1403 | 1410 | 1402 | 2781 |
| 593 | 20231215 | 091400 | 82741305 | 1404 | 1398 | 1408 | 1398 | 15212 |
| 594 | 20231215 | 091300 | 61372917 | 1397 | 1395 | 1398 | 1395 | 936 |
| 595 | 20231215 | 091200 | 60065381 | 1395 | 1397 | 1397 | 1395 | 329 |
| 596 | 20231215 | 091100 | 59605903 | 1397 | 1391 | 1397 | 1391 | 2655 |
| 597 | 20231215 | 091000 | 55911707 | 1390 | 1389 | 1391 | 1382 | 1482 |
| 598 | 20231215 | 090900 | 53861521 | 1389 | 1387 | 1390 | 1382 | 4301 |
| 599 | 20231215 | 090800 | 47910670 | 1388 | 1387 | 1388 | 1380 | 5781 |
| 600 | 20231215 | 090700 | 39917566 | 1382 | 1386 | 1387 | 1382 | 1749 |
| 601 | 20231215 | 090600 | 37498411 | 1385 | 1388 | 1388 | 1385 | 783 |
| 602 | 20231215 | 090500 | 36411616 | 1388 | 1391 | 1392 | 1387 | 12698 |
| 603 | 20231215 | 090400 | 18797489 | 1392 | 1386 | 1392 | 1383 | 7745 |
| 604 | 20231215 | 090300 | 8059125 | 1386 | 1398 | 1398 | 1386 | 1540 |
| 605 | 20231215 | 090200 | 5923581 | 1398 | 1392 | 1400 | 1387 | 522 |
| 606 | 20231215 | 090100 | 5196331 | 1392 | 1390 | 1392 | 1387 | 2328 |
| 607 | 20231215 | 090000 | 1957155 | 1390 | 1392 | 1392 | 1386 | 1407 |