31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 193600 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 45681 |
| 3 | 20231212 | 193500 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 4 | 20231212 | 193400 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 5 | 20231212 | 193300 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 6 | 20231212 | 193200 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 7 | 20231212 | 193100 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 8 | 20231212 | 193000 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 9 | 20231212 | 192900 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 10 | 20231212 | 192800 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 11 | 20231212 | 192700 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 12 | 20231212 | 192600 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 13 | 20231212 | 192500 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 14 | 20231212 | 192400 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 15 | 20231212 | 192300 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 16 | 20231212 | 192200 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 17 | 20231212 | 192100 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 18 | 20231212 | 192000 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 19 | 20231212 | 191900 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 20 | 20231212 | 191800 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 21 | 20231212 | 191700 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 22 | 20231212 | 191600 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 23 | 20231212 | 191500 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 24 | 20231212 | 191400 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 25 | 20231212 | 191300 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 26 | 20231212 | 191200 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 27 | 20231212 | 191100 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 28 | 20231212 | 191000 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 29 | 20231212 | 190900 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 30 | 20231212 | 190800 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 31 | 20231212 | 190700 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 32 | 20231212 | 190600 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 45681 |
| 33 | 20231212 | 190500 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 34 | 20231212 | 190400 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 35 | 20231212 | 190300 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 36 | 20231212 | 190200 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 37 | 20231212 | 190100 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 38 | 20231212 | 190000 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 39 | 20231212 | 185900 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 40 | 20231212 | 185800 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 41 | 20231212 | 185700 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 42 | 20231212 | 185600 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 43 | 20231212 | 185500 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 44 | 20231212 | 185400 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 45 | 20231212 | 185300 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 46 | 20231212 | 185200 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 47 | 20231212 | 185100 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 48 | 20231212 | 185000 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 49 | 20231212 | 184900 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 50 | 20231212 | 184800 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 51 | 20231212 | 184700 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 52 | 20231212 | 184600 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 53 | 20231212 | 184500 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 54 | 20231212 | 184400 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 55 | 20231212 | 184300 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 56 | 20231212 | 184200 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 57 | 20231212 | 184100 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 58 | 20231212 | 184000 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 59 | 20231212 | 183900 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 60 | 20231212 | 183800 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 61 | 20231212 | 183700 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 62 | 20231212 | 183600 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 45681 |
| 63 | 20231212 | 183500 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 64 | 20231212 | 183400 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 65 | 20231212 | 183300 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 66 | 20231212 | 183200 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 67 | 20231212 | 183100 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 68 | 20231212 | 183000 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 69 | 20231212 | 182900 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 70 | 20231212 | 182800 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 71 | 20231212 | 182700 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 72 | 20231212 | 182600 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 73 | 20231212 | 182500 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 74 | 20231212 | 182400 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 75 | 20231212 | 182300 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 76 | 20231212 | 182200 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 77 | 20231212 | 182100 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 78 | 20231212 | 182000 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 79 | 20231212 | 181900 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 80 | 20231212 | 181800 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 81 | 20231212 | 181700 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 82 | 20231212 | 181600 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 83 | 20231212 | 181500 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 84 | 20231212 | 181400 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 85 | 20231212 | 181300 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 86 | 20231212 | 181200 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 87 | 20231212 | 181100 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 88 | 20231212 | 181000 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 89 | 20231212 | 180900 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 90 | 20231212 | 180800 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 91 | 20231212 | 180700 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 92 | 20231212 | 180600 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 45681 |
| 93 | 20231212 | 180500 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 94 | 20231212 | 180400 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 95 | 20231212 | 180300 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 96 | 20231212 | 180200 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 97 | 20231212 | 180100 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 98 | 20231212 | 180000 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 99 | 20231212 | 175900 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 100 | 20231212 | 175800 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 101 | 20231212 | 175700 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 102 | 20231212 | 175600 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 103 | 20231212 | 175500 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 104 | 20231212 | 175400 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 105 | 20231212 | 175300 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 106 | 20231212 | 175200 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 107 | 20231212 | 175100 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 108 | 20231212 | 175000 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 109 | 20231212 | 174900 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 110 | 20231212 | 174800 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 111 | 20231212 | 174700 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 112 | 20231212 | 174600 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 113 | 20231212 | 174500 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 114 | 20231212 | 174400 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 115 | 20231212 | 174300 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 116 | 20231212 | 174200 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 117 | 20231212 | 174100 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 118 | 20231212 | 174000 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 119 | 20231212 | 173900 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 120 | 20231212 | 173800 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 121 | 20231212 | 173700 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 122 | 20231212 | 173600 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 45681 |
| 123 | 20231212 | 173500 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 124 | 20231212 | 173400 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 125 | 20231212 | 173300 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 126 | 20231212 | 173200 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 127 | 20231212 | 173100 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 128 | 20231212 | 173000 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 129 | 20231212 | 172900 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 130 | 20231212 | 172800 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 131 | 20231212 | 172700 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 132 | 20231212 | 172600 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 133 | 20231212 | 172500 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 134 | 20231212 | 172400 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 135 | 20231212 | 172300 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 136 | 20231212 | 172200 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 137 | 20231212 | 172100 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 138 | 20231212 | 172000 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 139 | 20231212 | 171900 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 140 | 20231212 | 171800 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 141 | 20231212 | 171700 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 142 | 20231212 | 171600 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 143 | 20231212 | 171500 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 144 | 20231212 | 171400 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 145 | 20231212 | 171300 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 146 | 20231212 | 171200 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 147 | 20231212 | 171100 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 148 | 20231212 | 171000 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 149 | 20231212 | 170900 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 150 | 20231212 | 170800 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 151 | 20231212 | 170700 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 152 | 20231212 | 170600 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 45681 |
| 153 | 20231212 | 170500 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 154 | 20231212 | 170400 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 155 | 20231212 | 170300 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 156 | 20231212 | 170200 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 157 | 20231212 | 170100 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 158 | 20231212 | 170000 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 159 | 20231212 | 165900 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 160 | 20231212 | 165800 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 161 | 20231212 | 165700 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 162 | 20231212 | 165600 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 163 | 20231212 | 165500 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 164 | 20231212 | 165400 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 165 | 20231212 | 165300 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 166 | 20231212 | 165200 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 167 | 20231212 | 165100 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 168 | 20231212 | 165000 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 169 | 20231212 | 164900 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 170 | 20231212 | 164800 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 171 | 20231212 | 164700 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 172 | 20231212 | 164600 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 173 | 20231212 | 164500 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 174 | 20231212 | 164400 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 175 | 20231212 | 164300 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 176 | 20231212 | 164200 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 177 | 20231212 | 164100 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 178 | 20231212 | 164000 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 179 | 20231212 | 163900 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 180 | 20231212 | 163800 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 181 | 20231212 | 163700 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 182 | 20231212 | 163600 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 45681 |
| 183 | 20231212 | 163500 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 184 | 20231212 | 163400 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 185 | 20231212 | 163300 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 186 | 20231212 | 163200 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 187 | 20231212 | 163100 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 188 | 20231212 | 163000 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 189 | 20231212 | 162900 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 190 | 20231212 | 162800 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 191 | 20231212 | 162700 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 192 | 20231212 | 162600 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 193 | 20231212 | 162500 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 194 | 20231212 | 162400 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 195 | 20231212 | 162300 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 196 | 20231212 | 162200 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 197 | 20231212 | 162100 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 198 | 20231212 | 162000 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 199 | 20231212 | 161900 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 200 | 20231212 | 161800 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 201 | 20231212 | 161700 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 202 | 20231212 | 161600 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 203 | 20231212 | 161500 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 204 | 20231212 | 161400 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 205 | 20231212 | 161300 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 206 | 20231212 | 161200 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 207 | 20231212 | 161100 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 208 | 20231212 | 161000 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 209 | 20231212 | 160900 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 210 | 20231212 | 160800 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 211 | 20231212 | 160700 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 212 | 20231212 | 160600 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 45681 |
| 213 | 20231212 | 160500 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 214 | 20231212 | 160400 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 215 | 20231212 | 160300 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 216 | 20231212 | 160200 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 217 | 20231212 | 160100 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 218 | 20231212 | 160000 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 219 | 20231212 | 155900 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 220 | 20231212 | 155800 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 221 | 20231212 | 155700 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 222 | 20231212 | 155600 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 223 | 20231212 | 155500 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 224 | 20231212 | 155400 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 225 | 20231212 | 155300 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 226 | 20231212 | 155200 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 227 | 20231212 | 155100 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 228 | 20231212 | 155000 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 229 | 20231212 | 154900 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 230 | 20231212 | 154800 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 231 | 20231212 | 154700 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 232 | 20231212 | 154600 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 233 | 20231212 | 154500 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 234 | 20231212 | 154400 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 235 | 20231212 | 154300 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 236 | 20231212 | 154200 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 237 | 20231212 | 154100 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 238 | 20231212 | 154000 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 239 | 20231212 | 153900 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 240 | 20231212 | 153800 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 241 | 20231212 | 153700 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 242 | 20231212 | 153600 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 45681 |
| 243 | 20231212 | 153500 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 244 | 20231212 | 153400 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 245 | 20231212 | 153300 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 246 | 20231212 | 153200 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 247 | 20231212 | 153100 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 0 |
| 248 | 20231212 | 153000 | 1718981977 | 1109 | 1109 | 1109 | 1109 | 45681 |
| 249 | 20231212 | 152900 | 1668321748 | 1116 | 1116 | 1116 | 1116 | 0 |
| 250 | 20231212 | 152800 | 1668321748 | 1116 | 1116 | 1116 | 1116 | 0 |
| 251 | 20231212 | 152700 | 1668321748 | 1116 | 1116 | 1116 | 1116 | 0 |
| 252 | 20231212 | 152600 | 1668321748 | 1116 | 1116 | 1116 | 1116 | 0 |
| 253 | 20231212 | 152500 | 1668321748 | 1116 | 1116 | 1116 | 1116 | 0 |
| 254 | 20231212 | 152400 | 1668321748 | 1116 | 1116 | 1116 | 1116 | 0 |
| 255 | 20231212 | 152300 | 1668321748 | 1116 | 1116 | 1116 | 1116 | 0 |
| 256 | 20231212 | 152200 | 1668321748 | 1116 | 1116 | 1116 | 1116 | 0 |
| 257 | 20231212 | 152100 | 1668321748 | 1116 | 1116 | 1116 | 1116 | 0 |
| 258 | 20231212 | 152000 | 1668321748 | 1116 | 1116 | 1116 | 1116 | 0 |
| 259 | 20231212 | 151900 | 1668321748 | 1116 | 1114 | 1117 | 1114 | 3661 |
| 260 | 20231212 | 151800 | 1664239726 | 1114 | 1115 | 1115 | 1112 | 2591 |
| 261 | 20231212 | 151700 | 1661356646 | 1115 | 1114 | 1115 | 1114 | 4926 |
| 262 | 20231212 | 151600 | 1655869078 | 1114 | 1113 | 1114 | 1113 | 243 |
| 263 | 20231212 | 151500 | 1655598377 | 1114 | 1114 | 1114 | 1114 | 3 |
| 264 | 20231212 | 151400 | 1655595035 | 1114 | 1114 | 1114 | 1114 | 12 |
| 265 | 20231212 | 151300 | 1655581667 | 1114 | 1111 | 1114 | 1111 | 619 |
| 266 | 20231212 | 151200 | 1654893571 | 1111 | 1114 | 1114 | 1111 | 17960 |
| 267 | 20231212 | 151100 | 1634911741 | 1114 | 1115 | 1115 | 1114 | 4414 |
| 268 | 20231212 | 151000 | 1629993545 | 1115 | 1115 | 1115 | 1115 | 2 |
| 269 | 20231212 | 150900 | 1629991315 | 1115 | 1117 | 1117 | 1115 | 5743 |
| 270 | 20231212 | 150800 | 1623586125 | 1118 | 1117 | 1118 | 1117 | 253 |
| 271 | 20231212 | 150700 | 1623303523 | 1116 | 1117 | 1118 | 1116 | 4778 |
| 272 | 20231212 | 150600 | 1617969487 | 1117 | 1115 | 1117 | 1115 | 6558 |
| 273 | 20231212 | 150500 | 1610649881 | 1114 | 1114 | 1114 | 1114 | 733 |
| 274 | 20231212 | 150400 | 1609833319 | 1113 | 1113 | 1113 | 1113 | 2427 |
| 275 | 20231212 | 150300 | 1607132068 | 1113 | 1113 | 1113 | 1113 | 51 |
| 276 | 20231212 | 150200 | 1607075305 | 1113 | 1112 | 1113 | 1111 | 7328 |
| 277 | 20231212 | 150100 | 1598933311 | 1111 | 1112 | 1112 | 1111 | 737 |
| 278 | 20231212 | 150000 | 1598114053 | 1112 | 1111 | 1112 | 1111 | 943 |
| 279 | 20231212 | 145900 | 1597065454 | 1112 | 1112 | 1112 | 1111 | 2283 |
| 280 | 20231212 | 145800 | 1594529031 | 1112 | 1112 | 1112 | 1111 | 2808 |
| 281 | 20231212 | 145700 | 1591408535 | 1111 | 1112 | 1112 | 1111 | 145 |
| 282 | 20231212 | 145600 | 1591247320 | 1111 | 1111 | 1111 | 1111 | 20522 |
| 283 | 20231212 | 145500 | 1568447378 | 1111 | 1116 | 1116 | 1111 | 20253 |
| 284 | 20231212 | 145400 | 1545891780 | 1116 | 1117 | 1117 | 1116 | 3940 |
| 285 | 20231212 | 145300 | 1541491669 | 1117 | 1117 | 1117 | 1117 | 535 |
| 286 | 20231212 | 145200 | 1540894074 | 1117 | 1118 | 1118 | 1117 | 3294 |
| 287 | 20231212 | 145100 | 1537211551 | 1118 | 1118 | 1118 | 1118 | 39 |
| 288 | 20231212 | 145000 | 1537167949 | 1118 | 1118 | 1118 | 1118 | 800 |
| 289 | 20231212 | 144900 | 1536273549 | 1119 | 1120 | 1120 | 1119 | 5672 |
| 290 | 20231212 | 144800 | 1529921923 | 1121 | 1121 | 1121 | 1121 | 0 |
| 291 | 20231212 | 144700 | 1529921923 | 1121 | 1121 | 1121 | 1121 | 1009 |
| 292 | 20231212 | 144600 | 1528790834 | 1121 | 1120 | 1121 | 1120 | 534 |
| 293 | 20231212 | 144500 | 1528192274 | 1120 | 1119 | 1120 | 1119 | 277 |
| 294 | 20231212 | 144400 | 1527882044 | 1119 | 1119 | 1119 | 1119 | 35 |
| 295 | 20231212 | 144300 | 1527842879 | 1120 | 1120 | 1120 | 1120 | 190 |
| 296 | 20231212 | 144200 | 1527630079 | 1120 | 1120 | 1120 | 1120 | 0 |
| 297 | 20231212 | 144100 | 1527630079 | 1120 | 1119 | 1120 | 1119 | 974 |
| 298 | 20231212 | 144000 | 1526540113 | 1119 | 1119 | 1119 | 1119 | 0 |
| 299 | 20231212 | 143900 | 1526540113 | 1119 | 1120 | 1120 | 1119 | 788 |
| 300 | 20231212 | 143800 | 1525658336 | 1120 | 1120 | 1120 | 1120 | 806 |
| 301 | 20231212 | 143700 | 1524755616 | 1120 | 1120 | 1120 | 1120 | 3004 |
| 302 | 20231212 | 143600 | 1521391136 | 1120 | 1121 | 1121 | 1120 | 106 |
| 303 | 20231212 | 143500 | 1521272311 | 1120 | 1119 | 1120 | 1119 | 6520 |
| 304 | 20231212 | 143400 | 1513972072 | 1119 | 1118 | 1119 | 1118 | 3058 |
| 305 | 20231212 | 143300 | 1510551228 | 1118 | 1118 | 1118 | 1118 | 100 |
| 306 | 20231212 | 143200 | 1510439428 | 1118 | 1117 | 1118 | 1117 | 230 |
| 307 | 20231212 | 143100 | 1510182493 | 1117 | 1117 | 1117 | 1117 | 10 |
| 308 | 20231212 | 143000 | 1510171323 | 1117 | 1117 | 1117 | 1117 | 250 |
| 309 | 20231212 | 142900 | 1509892073 | 1117 | 1117 | 1117 | 1117 | 1000 |
| 310 | 20231212 | 142800 | 1508775073 | 1117 | 1117 | 1117 | 1117 | 1 |
| 311 | 20231212 | 142700 | 1508773956 | 1115 | 1115 | 1115 | 1115 | 0 |
| 312 | 20231212 | 142600 | 1508773956 | 1115 | 1118 | 1118 | 1115 | 5424 |
| 313 | 20231212 | 142500 | 1502724600 | 1119 | 1119 | 1119 | 1119 | 0 |
| 314 | 20231212 | 142400 | 1502724600 | 1119 | 1118 | 1119 | 1118 | 181 |
| 315 | 20231212 | 142300 | 1502522212 | 1118 | 1118 | 1118 | 1118 | 289 |
| 316 | 20231212 | 142200 | 1502199110 | 1118 | 1117 | 1118 | 1117 | 112 |
| 317 | 20231212 | 142100 | 1502074000 | 1115 | 1115 | 1115 | 1115 | 1000 |
| 318 | 20231212 | 142000 | 1500959000 | 1115 | 1115 | 1115 | 1115 | 1550 |
| 319 | 20231212 | 141900 | 1499230750 | 1115 | 1115 | 1116 | 1115 | 641 |
| 320 | 20231212 | 141800 | 1498516030 | 1115 | 1116 | 1116 | 1115 | 14531 |
| 321 | 20231212 | 141700 | 1482303644 | 1117 | 1117 | 1117 | 1117 | 179 |
| 322 | 20231212 | 141600 | 1482103701 | 1117 | 1117 | 1117 | 1117 | 431 |
| 323 | 20231212 | 141500 | 1481622274 | 1117 | 1119 | 1119 | 1117 | 3030 |
| 324 | 20231212 | 141400 | 1478235709 | 1119 | 1116 | 1119 | 1116 | 12215 |
| 325 | 20231212 | 141300 | 1464582160 | 1116 | 1116 | 1116 | 1116 | 20 |
| 326 | 20231212 | 141200 | 1464559840 | 1116 | 1116 | 1116 | 1116 | 307 |
| 327 | 20231212 | 141100 | 1464217228 | 1115 | 1115 | 1115 | 1115 | 3532 |
| 328 | 20231212 | 141000 | 1460279048 | 1116 | 1117 | 1117 | 1116 | 1469 |
| 329 | 20231212 | 140900 | 1458639643 | 1116 | 1115 | 1116 | 1115 | 2049 |
| 330 | 20231212 | 140800 | 1456354365 | 1115 | 1114 | 1115 | 1114 | 10086 |
| 331 | 20231212 | 140700 | 1445108476 | 1115 | 1115 | 1115 | 1115 | 10 |
| 332 | 20231212 | 140600 | 1445097326 | 1115 | 1114 | 1115 | 1114 | 130 |
| 333 | 20231212 | 140500 | 1444952377 | 1114 | 1115 | 1115 | 1114 | 2357 |
| 334 | 20231212 | 140400 | 1442325619 | 1115 | 1115 | 1115 | 1115 | 12 |
| 335 | 20231212 | 140300 | 1442312239 | 1114 | 1114 | 1114 | 1114 | 1 |
| 336 | 20231212 | 140200 | 1442311125 | 1114 | 1114 | 1114 | 1114 | 1 |
| 337 | 20231212 | 140100 | 1442310011 | 1114 | 1114 | 1114 | 1114 | 1050 |
| 338 | 20231212 | 140000 | 1441140311 | 1114 | 1114 | 1114 | 1114 | 5 |
| 339 | 20231212 | 135900 | 1441134741 | 1115 | 1115 | 1115 | 1115 | 560 |
| 340 | 20231212 | 135800 | 1440510341 | 1115 | 1115 | 1115 | 1115 | 26 |
| 341 | 20231212 | 135700 | 1440481351 | 1115 | 1115 | 1115 | 1115 | 98 |
| 342 | 20231212 | 135600 | 1440372081 | 1115 | 1114 | 1115 | 1114 | 101 |
| 343 | 20231212 | 135500 | 1440259566 | 1114 | 1114 | 1114 | 1114 | 203 |
| 344 | 20231212 | 135400 | 1440033424 | 1114 | 1114 | 1114 | 1114 | 674 |
| 345 | 20231212 | 135300 | 1439282588 | 1114 | 1114 | 1114 | 1114 | 1 |
| 346 | 20231212 | 135200 | 1439281474 | 1114 | 1113 | 1114 | 1113 | 71 |
| 347 | 20231212 | 135100 | 1439202450 | 1114 | 1114 | 1114 | 1114 | 2 |
| 348 | 20231212 | 135000 | 1439200222 | 1113 | 1113 | 1113 | 1113 | 52 |
| 349 | 20231212 | 134900 | 1439142346 | 1114 | 1114 | 1114 | 1114 | 101 |
| 350 | 20231212 | 134800 | 1439029832 | 1113 | 1113 | 1113 | 1113 | 0 |
| 351 | 20231212 | 134700 | 1439029832 | 1113 | 1113 | 1113 | 1113 | 4 |
| 352 | 20231212 | 134600 | 1439025380 | 1110 | 1112 | 1112 | 1110 | 6978 |
| 353 | 20231212 | 134500 | 1431276214 | 1113 | 1113 | 1113 | 1113 | 0 |
| 354 | 20231212 | 134400 | 1431276214 | 1113 | 1112 | 1113 | 1111 | 51 |
| 355 | 20231212 | 134300 | 1431219550 | 1114 | 1114 | 1114 | 1114 | 100 |
| 356 | 20231212 | 134200 | 1431108150 | 1114 | 1112 | 1114 | 1110 | 7036 |
| 357 | 20231212 | 134100 | 1423293823 | 1112 | 1113 | 1113 | 1112 | 309 |
| 358 | 20231212 | 134000 | 1422950214 | 1115 | 1112 | 1115 | 1112 | 2499 |
| 359 | 20231212 | 133900 | 1420169066 | 1111 | 1111 | 1111 | 1111 | 3000 |
| 360 | 20231212 | 133800 | 1416836066 | 1111 | 1111 | 1111 | 1111 | 0 |
| 361 | 20231212 | 133700 | 1416836066 | 1111 | 1114 | 1114 | 1111 | 49 |
| 362 | 20231212 | 133600 | 1416781596 | 1111 | 1111 | 1111 | 1111 | 0 |
| 363 | 20231212 | 133500 | 1416781596 | 1111 | 1114 | 1114 | 1111 | 295 |
| 364 | 20231212 | 133400 | 1416453241 | 1114 | 1114 | 1114 | 1114 | 0 |
| 365 | 20231212 | 133300 | 1416453241 | 1114 | 1114 | 1114 | 1114 | 8 |
| 366 | 20231212 | 133200 | 1416444329 | 1114 | 1114 | 1114 | 1114 | 908 |
| 367 | 20231212 | 133100 | 1415432817 | 1114 | 1114 | 1114 | 1111 | 1803 |
| 368 | 20231212 | 133000 | 1413426261 | 1114 | 1113 | 1114 | 1111 | 7327 |
| 369 | 20231212 | 132900 | 1405282559 | 1114 | 1114 | 1114 | 1114 | 2 |
| 370 | 20231212 | 132800 | 1405280331 | 1115 | 1115 | 1115 | 1115 | 0 |
| 371 | 20231212 | 132700 | 1405280331 | 1115 | 1115 | 1115 | 1115 | 1 |
| 372 | 20231212 | 132600 | 1405279216 | 1112 | 1112 | 1112 | 1112 | 0 |
| 373 | 20231212 | 132500 | 1405279216 | 1112 | 1114 | 1114 | 1112 | 7000 |
| 374 | 20231212 | 132400 | 1397495213 | 1115 | 1116 | 1117 | 1115 | 3735 |
| 375 | 20231212 | 132300 | 1393326624 | 1115 | 1115 | 1115 | 1115 | 300 |
| 376 | 20231212 | 132200 | 1392992124 | 1111 | 1112 | 1112 | 1111 | 5167 |
| 377 | 20231212 | 132100 | 1387247240 | 1112 | 1113 | 1116 | 1112 | 28837 |
| 378 | 20231212 | 132000 | 1355176896 | 1116 | 1116 | 1116 | 1116 | 1 |
| 379 | 20231212 | 131900 | 1355175780 | 1113 | 1115 | 1115 | 1113 | 6 |
| 380 | 20231212 | 131800 | 1355169099 | 1112 | 1112 | 1112 | 1112 | 0 |
| 381 | 20231212 | 131700 | 1355169099 | 1112 | 1114 | 1114 | 1112 | 2000 |
| 382 | 20231212 | 131600 | 1352944755 | 1117 | 1117 | 1117 | 1117 | 0 |
| 383 | 20231212 | 131500 | 1352944755 | 1117 | 1117 | 1117 | 1117 | 1 |
| 384 | 20231212 | 131400 | 1352943638 | 1113 | 1113 | 1113 | 1113 | 148 |
| 385 | 20231212 | 131300 | 1352778914 | 1113 | 1117 | 1117 | 1113 | 2548 |
| 386 | 20231212 | 131200 | 1349940696 | 1117 | 1118 | 1118 | 1117 | 543 |
| 387 | 20231212 | 131100 | 1349334132 | 1117 | 1117 | 1117 | 1117 | 10 |
| 388 | 20231212 | 131000 | 1349322962 | 1117 | 1117 | 1117 | 1117 | 25 |
| 389 | 20231212 | 130900 | 1349295037 | 1117 | 1117 | 1117 | 1117 | 101 |
| 390 | 20231212 | 130800 | 1349182220 | 1118 | 1118 | 1118 | 1118 | 0 |
| 391 | 20231212 | 130700 | 1349182220 | 1118 | 1118 | 1118 | 1118 | 10 |
| 392 | 20231212 | 130600 | 1349171040 | 1118 | 1118 | 1118 | 1112 | 3017 |
| 393 | 20231212 | 130500 | 1345811442 | 1118 | 1117 | 1119 | 1117 | 894 |
| 394 | 20231212 | 130400 | 1344812528 | 1117 | 1116 | 1117 | 1116 | 251 |
| 395 | 20231212 | 130300 | 1344532405 | 1116 | 1116 | 1116 | 1116 | 783 |
| 396 | 20231212 | 130200 | 1343658577 | 1115 | 1115 | 1115 | 1115 | 1335 |
| 397 | 20231212 | 130100 | 1342170052 | 1115 | 1115 | 1115 | 1115 | 221 |
| 398 | 20231212 | 130000 | 1341923637 | 1115 | 1115 | 1116 | 1115 | 784 |
| 399 | 20231212 | 125900 | 1341049476 | 1115 | 1115 | 1116 | 1115 | 703 |
| 400 | 20231212 | 125800 | 1340265629 | 1112 | 1113 | 1115 | 1112 | 5130 |
| 401 | 20231212 | 125700 | 1334548248 | 1114 | 1113 | 1114 | 1113 | 242 |
| 402 | 20231212 | 125600 | 1334278892 | 1113 | 1113 | 1113 | 1113 | 2801 |
| 403 | 20231212 | 125500 | 1331161379 | 1113 | 1113 | 1113 | 1113 | 20 |
| 404 | 20231212 | 125400 | 1331139119 | 1113 | 1114 | 1114 | 1113 | 5 |
| 405 | 20231212 | 125300 | 1331133553 | 1114 | 1114 | 1114 | 1109 | 20614 |
| 406 | 20231212 | 125200 | 1308248112 | 1114 | 1114 | 1114 | 1114 | 400 |
| 407 | 20231212 | 125100 | 1307802512 | 1113 | 1113 | 1113 | 1113 | 84 |
| 408 | 20231212 | 125000 | 1307709020 | 1113 | 1113 | 1113 | 1113 | 4 |
| 409 | 20231212 | 124900 | 1307704568 | 1112 | 1112 | 1112 | 1112 | 136 |
| 410 | 20231212 | 124800 | 1307553336 | 1112 | 1112 | 1112 | 1112 | 0 |
| 411 | 20231212 | 124700 | 1307553336 | 1112 | 1112 | 1112 | 1112 | 1012 |
| 412 | 20231212 | 124600 | 1306427992 | 1113 | 1113 | 1113 | 1113 | 1 |
| 413 | 20231212 | 124500 | 1306426879 | 1113 | 1114 | 1114 | 1113 | 111 |
| 414 | 20231212 | 124400 | 1306303332 | 1115 | 1115 | 1115 | 1115 | 451 |
| 415 | 20231212 | 124300 | 1305800467 | 1115 | 1115 | 1115 | 1115 | 16 |
| 416 | 20231212 | 124200 | 1305782627 | 1115 | 1115 | 1115 | 1115 | 100 |
| 417 | 20231212 | 124100 | 1305671127 | 1115 | 1115 | 1115 | 1115 | 10 |
| 418 | 20231212 | 124000 | 1305659977 | 1115 | 1113 | 1115 | 1111 | 1008 |
| 419 | 20231212 | 123900 | 1304540053 | 1112 | 1110 | 1112 | 1110 | 12037 |
| 420 | 20231212 | 123800 | 1291178683 | 1109 | 1110 | 1110 | 1109 | 884 |
| 421 | 20231212 | 123700 | 1290197771 | 1110 | 1110 | 1110 | 1110 | 2702 |
| 422 | 20231212 | 123600 | 1287198551 | 1109 | 1109 | 1109 | 1109 | 15908 |
| 423 | 20231212 | 123500 | 1269556579 | 1107 | 1110 | 1110 | 1107 | 10864 |
| 424 | 20231212 | 123400 | 1257508117 | 1110 | 1110 | 1110 | 1109 | 1283 |
| 425 | 20231212 | 123300 | 1256085228 | 1110 | 1110 | 1110 | 1109 | 1794 |
| 426 | 20231212 | 123200 | 1254094781 | 1110 | 1110 | 1110 | 1110 | 36 |
| 427 | 20231212 | 123100 | 1254054821 | 1109 | 1109 | 1109 | 1109 | 1000 |
| 428 | 20231212 | 123000 | 1252945821 | 1109 | 1110 | 1110 | 1109 | 1544 |
| 429 | 20231212 | 122900 | 1251232463 | 1110 | 1109 | 1110 | 1109 | 1500 |
| 430 | 20231212 | 122800 | 1249568463 | 1110 | 1111 | 1111 | 1110 | 1958 |
| 431 | 20231212 | 122700 | 1247394633 | 1112 | 1112 | 1112 | 1112 | 702 |
| 432 | 20231212 | 122600 | 1246614009 | 1112 | 1111 | 1112 | 1111 | 2508 |
| 433 | 20231212 | 122500 | 1243827292 | 1112 | 1112 | 1112 | 1112 | 161 |
| 434 | 20231212 | 122400 | 1243648260 | 1112 | 1112 | 1112 | 1112 | 302 |
| 435 | 20231212 | 122300 | 1243312436 | 1111 | 1111 | 1111 | 1111 | 242 |
| 436 | 20231212 | 122200 | 1243043574 | 1111 | 1111 | 1111 | 1111 | 1 |
| 437 | 20231212 | 122100 | 1243042463 | 1111 | 1111 | 1111 | 1108 | 4298 |
| 438 | 20231212 | 122000 | 1238267885 | 1111 | 1110 | 1111 | 1110 | 264 |
| 439 | 20231212 | 121900 | 1237974833 | 1110 | 1108 | 1110 | 1108 | 2234 |
| 440 | 20231212 | 121800 | 1235495147 | 1108 | 1105 | 1110 | 1105 | 113 |
| 441 | 20231212 | 121700 | 1235369947 | 1108 | 1108 | 1108 | 1108 | 365 |
| 442 | 20231212 | 121600 | 1234965527 | 1108 | 1109 | 1111 | 1108 | 1742 |
| 443 | 20231212 | 121500 | 1233032408 | 1108 | 1110 | 1110 | 1108 | 584 |
| 444 | 20231212 | 121400 | 1232384952 | 1110 | 1104 | 1110 | 1104 | 1001 |
| 445 | 20231212 | 121300 | 1231279842 | 1100 | 1111 | 1111 | 1100 | 65147 |
| 446 | 20231212 | 121200 | 1159379312 | 1112 | 1112 | 1112 | 1111 | 19705 |
| 447 | 20231212 | 121100 | 1137469171 | 1115 | 1112 | 1115 | 1112 | 449 |
| 448 | 20231212 | 121000 | 1136969706 | 1112 | 1112 | 1112 | 1108 | 7898 |
| 449 | 20231212 | 120900 | 1128203844 | 1112 | 1108 | 1113 | 1108 | 13107 |
| 450 | 20231212 | 120800 | 1113677104 | 1108 | 1107 | 1108 | 1107 | 3761 |
| 451 | 20231212 | 120700 | 1109511377 | 1107 | 1105 | 1107 | 1105 | 4380 |
| 452 | 20231212 | 120600 | 1104671027 | 1105 | 1105 | 1105 | 1104 | 1614 |
| 453 | 20231212 | 120500 | 1102888091 | 1105 | 1105 | 1105 | 1105 | 1057 |
| 454 | 20231212 | 120400 | 1101720106 | 1104 | 1103 | 1104 | 1103 | 534 |
| 455 | 20231212 | 120300 | 1101130690 | 1103 | 1100 | 1103 | 1099 | 19847 |
| 456 | 20231212 | 120200 | 1079300454 | 1100 | 1100 | 1104 | 1100 | 14678 |
| 457 | 20231212 | 120100 | 1063150322 | 1099 | 1101 | 1101 | 1099 | 10514 |
| 458 | 20231212 | 120000 | 1051586742 | 1100 | 1101 | 1105 | 1100 | 34754 |
| 459 | 20231212 | 115900 | 1013320634 | 1101 | 1117 | 1117 | 1101 | 111686 |
| 460 | 20231212 | 115800 | 889478608 | 1117 | 1118 | 1118 | 1117 | 1974 |
| 461 | 20231212 | 115700 | 887273646 | 1116 | 1116 | 1116 | 1116 | 0 |
| 462 | 20231212 | 115600 | 887273646 | 1116 | 1120 | 1120 | 1116 | 160 |
| 463 | 20231212 | 115500 | 887094674 | 1116 | 1116 | 1116 | 1116 | 1 |
| 464 | 20231212 | 115400 | 887093558 | 1116 | 1121 | 1121 | 1116 | 6500 |
| 465 | 20231212 | 115300 | 879833640 | 1121 | 1119 | 1121 | 1118 | 13416 |
| 466 | 20231212 | 115200 | 864808393 | 1119 | 1119 | 1119 | 1119 | 0 |
| 467 | 20231212 | 115100 | 864808393 | 1119 | 1119 | 1119 | 1119 | 100 |
| 468 | 20231212 | 115000 | 864696493 | 1119 | 1117 | 1119 | 1117 | 251 |
| 469 | 20231212 | 114900 | 864416124 | 1120 | 1120 | 1120 | 1120 | 500 |
| 470 | 20231212 | 114800 | 863856124 | 1120 | 1120 | 1120 | 1120 | 1001 |
| 471 | 20231212 | 114700 | 862735004 | 1117 | 1120 | 1120 | 1117 | 1100 |
| 472 | 20231212 | 114600 | 861503304 | 1120 | 1120 | 1120 | 1120 | 2 |
| 473 | 20231212 | 114500 | 861501064 | 1117 | 1120 | 1120 | 1117 | 1003 |
| 474 | 20231212 | 114400 | 860380704 | 1120 | 1120 | 1120 | 1120 | 0 |
| 475 | 20231212 | 114300 | 860380704 | 1120 | 1120 | 1120 | 1120 | 0 |
| 476 | 20231212 | 114200 | 860380704 | 1120 | 1119 | 1120 | 1117 | 1818 |
| 477 | 20231212 | 114100 | 858349219 | 1119 | 1119 | 1119 | 1119 | 2704 |
| 478 | 20231212 | 114000 | 855323443 | 1119 | 1120 | 1120 | 1119 | 129 |
| 479 | 20231212 | 113900 | 855178985 | 1120 | 1119 | 1120 | 1119 | 1138 |
| 480 | 20231212 | 113800 | 853904525 | 1119 | 1119 | 1119 | 1119 | 1420 |
| 481 | 20231212 | 113700 | 852315545 | 1119 | 1119 | 1119 | 1119 | 39 |
| 482 | 20231212 | 113600 | 852271904 | 1119 | 1118 | 1119 | 1118 | 208 |
| 483 | 20231212 | 113500 | 852039352 | 1119 | 1119 | 1119 | 1118 | 1722 |
| 484 | 20231212 | 113400 | 850112437 | 1119 | 1119 | 1119 | 1119 | 54 |
| 485 | 20231212 | 113300 | 850052011 | 1119 | 1120 | 1120 | 1119 | 299 |
| 486 | 20231212 | 113200 | 849717382 | 1120 | 1120 | 1120 | 1120 | 458 |
| 487 | 20231212 | 113100 | 849204422 | 1120 | 1119 | 1120 | 1119 | 877 |
| 488 | 20231212 | 113000 | 848223038 | 1119 | 1119 | 1119 | 1119 | 144 |
| 489 | 20231212 | 112900 | 848061902 | 1115 | 1115 | 1115 | 1115 | 400 |
| 490 | 20231212 | 112800 | 847615902 | 1114 | 1119 | 1120 | 1114 | 2017 |
| 491 | 20231212 | 112700 | 845363043 | 1119 | 1119 | 1119 | 1119 | 50 |
| 492 | 20231212 | 112600 | 845307093 | 1119 | 1118 | 1119 | 1118 | 609 |
| 493 | 20231212 | 112500 | 844626179 | 1118 | 1114 | 1118 | 1114 | 411 |
| 494 | 20231212 | 112400 | 844167085 | 1114 | 1119 | 1119 | 1114 | 2320 |
| 495 | 20231212 | 112300 | 841579237 | 1119 | 1114 | 1119 | 1111 | 16236 |
| 496 | 20231212 | 112200 | 823509891 | 1114 | 1115 | 1115 | 1113 | 12065 |
| 497 | 20231212 | 112100 | 810070526 | 1115 | 1116 | 1116 | 1114 | 37146 |
| 498 | 20231212 | 112000 | 768653903 | 1115 | 1122 | 1122 | 1114 | 52339 |
| 499 | 20231212 | 111900 | 710238827 | 1122 | 1121 | 1122 | 1120 | 2134 |
| 500 | 20231212 | 111800 | 707845867 | 1121 | 1122 | 1122 | 1121 | 820 |
| 501 | 20231212 | 111700 | 706926631 | 1122 | 1122 | 1122 | 1122 | 59 |
| 502 | 20231212 | 111600 | 706860433 | 1122 | 1121 | 1126 | 1121 | 300 |
| 503 | 20231212 | 111500 | 706523869 | 1120 | 1120 | 1121 | 1120 | 880 |
| 504 | 20231212 | 111400 | 705538261 | 1120 | 1118 | 1120 | 1118 | 2170 |
| 505 | 20231212 | 111300 | 703107945 | 1118 | 1120 | 1120 | 1117 | 27704 |
| 506 | 20231212 | 111200 | 672121793 | 1120 | 1121 | 1121 | 1120 | 5498 |
| 507 | 20231212 | 111100 | 665960879 | 1121 | 1121 | 1121 | 1120 | 4447 |
| 508 | 20231212 | 111000 | 660979735 | 1121 | 1124 | 1126 | 1120 | 29542 |
| 509 | 20231212 | 110900 | 627836786 | 1125 | 1125 | 1125 | 1125 | 4013 |
| 510 | 20231212 | 110800 | 623322161 | 1124 | 1124 | 1124 | 1122 | 1385 |
| 511 | 20231212 | 110700 | 621765645 | 1124 | 1124 | 1124 | 1124 | 8 |
| 512 | 20231212 | 110600 | 621756653 | 1124 | 1124 | 1124 | 1124 | 63 |
| 513 | 20231212 | 110500 | 621685841 | 1124 | 1124 | 1124 | 1122 | 5116 |
| 514 | 20231212 | 110400 | 615945141 | 1122 | 1125 | 1125 | 1122 | 11151 |
| 515 | 20231212 | 110300 | 603419731 | 1127 | 1127 | 1127 | 1127 | 4 |
| 516 | 20231212 | 110200 | 603415223 | 1127 | 1128 | 1128 | 1127 | 512 |
| 517 | 20231212 | 110100 | 602838195 | 1128 | 1129 | 1129 | 1128 | 66 |
| 518 | 20231212 | 110000 | 602763693 | 1129 | 1129 | 1129 | 1123 | 61150 |
| 519 | 20231212 | 105900 | 533960198 | 1129 | 1129 | 1129 | 1129 | 1085 |
| 520 | 20231212 | 105800 | 532735233 | 1130 | 1133 | 1133 | 1130 | 12016 |
| 521 | 20231212 | 105700 | 519149746 | 1133 | 1133 | 1133 | 1133 | 1 |
| 522 | 20231212 | 105600 | 519148613 | 1134 | 1133 | 1134 | 1132 | 1026 |
| 523 | 20231212 | 105500 | 517986579 | 1133 | 1133 | 1133 | 1133 | 630 |
| 524 | 20231212 | 105400 | 517272789 | 1133 | 1133 | 1133 | 1132 | 369 |
| 525 | 20231212 | 105300 | 516854730 | 1134 | 1134 | 1134 | 1134 | 803 |
| 526 | 20231212 | 105200 | 515944128 | 1133 | 1133 | 1133 | 1133 | 672 |
| 527 | 20231212 | 105100 | 515182752 | 1134 | 1134 | 1134 | 1134 | 101 |
| 528 | 20231212 | 105000 | 515068218 | 1134 | 1134 | 1134 | 1134 | 0 |
| 529 | 20231212 | 104900 | 515068218 | 1134 | 1134 | 1134 | 1134 | 3 |
| 530 | 20231212 | 104800 | 515064816 | 1134 | 1134 | 1134 | 1134 | 56 |
| 531 | 20231212 | 104700 | 515001312 | 1132 | 1133 | 1133 | 1132 | 3000 |
| 532 | 20231212 | 104600 | 511604562 | 1134 | 1134 | 1134 | 1134 | 1 |
| 533 | 20231212 | 104500 | 511603428 | 1134 | 1134 | 1134 | 1134 | 803 |
| 534 | 20231212 | 104400 | 510692826 | 1133 | 1133 | 1134 | 1133 | 271 |
| 535 | 20231212 | 104300 | 510385763 | 1134 | 1134 | 1134 | 1134 | 0 |
| 536 | 20231212 | 104200 | 510385763 | 1134 | 1134 | 1134 | 1134 | 5 |
| 537 | 20231212 | 104100 | 510380093 | 1135 | 1135 | 1135 | 1135 | 21 |
| 538 | 20231212 | 104000 | 510356258 | 1135 | 1134 | 1135 | 1134 | 523 |
| 539 | 20231212 | 103900 | 509763148 | 1134 | 1134 | 1134 | 1134 | 0 |
| 540 | 20231212 | 103800 | 509763148 | 1134 | 1133 | 1134 | 1133 | 132 |
| 541 | 20231212 | 103700 | 509613462 | 1133 | 1133 | 1133 | 1133 | 315 |
| 542 | 20231212 | 103600 | 509256567 | 1133 | 1133 | 1133 | 1132 | 401 |
| 543 | 20231212 | 103500 | 508802235 | 1132 | 1134 | 1134 | 1132 | 1727 |
| 544 | 20231212 | 103400 | 506845418 | 1134 | 1134 | 1134 | 1134 | 580 |
| 545 | 20231212 | 103300 | 506187698 | 1134 | 1135 | 1135 | 1134 | 239 |
| 546 | 20231212 | 103200 | 505916662 | 1135 | 1135 | 1135 | 1134 | 365 |
| 547 | 20231212 | 103100 | 505502742 | 1134 | 1134 | 1134 | 1134 | 429 |
| 548 | 20231212 | 103000 | 505016256 | 1134 | 1134 | 1134 | 1134 | 5030 |
| 549 | 20231212 | 102900 | 499312236 | 1134 | 1133 | 1134 | 1133 | 51 |
| 550 | 20231212 | 102800 | 499254403 | 1134 | 1134 | 1134 | 1134 | 2 |
| 551 | 20231212 | 102700 | 499252135 | 1134 | 1134 | 1134 | 1134 | 5 |
| 552 | 20231212 | 102600 | 499246465 | 1132 | 1132 | 1132 | 1132 | 101 |
| 553 | 20231212 | 102500 | 499132133 | 1132 | 1132 | 1134 | 1132 | 302 |
| 554 | 20231212 | 102400 | 498790267 | 1132 | 1132 | 1134 | 1132 | 153 |
| 555 | 20231212 | 102300 | 498616866 | 1132 | 1133 | 1133 | 1132 | 1392 |
| 556 | 20231212 | 102200 | 497040622 | 1132 | 1133 | 1133 | 1132 | 1606 |
| 557 | 20231212 | 102100 | 495221225 | 1134 | 1132 | 1134 | 1132 | 2207 |
| 558 | 20231212 | 102000 | 492720891 | 1132 | 1132 | 1132 | 1132 | 744 |
| 559 | 20231212 | 101900 | 491878683 | 1132 | 1130 | 1132 | 1130 | 5793 |
| 560 | 20231212 | 101800 | 485322593 | 1132 | 1132 | 1132 | 1132 | 0 |
| 561 | 20231212 | 101700 | 485322593 | 1132 | 1130 | 1132 | 1130 | 152 |
| 562 | 20231212 | 101600 | 485150829 | 1129 | 1132 | 1132 | 1129 | 1731 |
| 563 | 20231212 | 101500 | 483192552 | 1132 | 1131 | 1132 | 1131 | 724 |
| 564 | 20231212 | 101400 | 482373185 | 1132 | 1132 | 1132 | 1128 | 7 |
| 565 | 20231212 | 101300 | 482365265 | 1132 | 1130 | 1132 | 1130 | 50 |
| 566 | 20231212 | 101200 | 482308723 | 1126 | 1126 | 1126 | 1126 | 1 |
| 567 | 20231212 | 101100 | 482307597 | 1131 | 1131 | 1131 | 1131 | 0 |
| 568 | 20231212 | 101000 | 482307597 | 1131 | 1127 | 1131 | 1126 | 26 |
| 569 | 20231212 | 100900 | 482278236 | 1126 | 1126 | 1126 | 1126 | 36 |
| 570 | 20231212 | 100800 | 482237700 | 1125 | 1126 | 1126 | 1125 | 4689 |
| 571 | 20231212 | 100700 | 476958576 | 1126 | 1129 | 1129 | 1126 | 4335 |
| 572 | 20231212 | 100600 | 472074600 | 1131 | 1131 | 1131 | 1131 | 101 |
| 573 | 20231212 | 100500 | 471960369 | 1129 | 1129 | 1129 | 1129 | 1 |
| 574 | 20231212 | 100400 | 471959240 | 1131 | 1130 | 1131 | 1130 | 12 |
| 575 | 20231212 | 100300 | 471945669 | 1131 | 1131 | 1131 | 1131 | 1 |
| 576 | 20231212 | 100200 | 471944538 | 1131 | 1127 | 1131 | 1126 | 6188 |
| 577 | 20231212 | 100100 | 464975138 | 1131 | 1127 | 1131 | 1127 | 506 |
| 578 | 20231212 | 100000 | 464404852 | 1127 | 1128 | 1128 | 1127 | 500 |
| 579 | 20231212 | 095900 | 463841224 | 1131 | 1130 | 1131 | 1130 | 303 |
| 580 | 20231212 | 095800 | 463498770 | 1126 | 1127 | 1127 | 1126 | 16000 |
| 581 | 20231212 | 095700 | 445475393 | 1130 | 1127 | 1130 | 1126 | 2770 |
| 582 | 20231212 | 095600 | 442354601 | 1127 | 1131 | 1131 | 1126 | 6761 |
| 583 | 20231212 | 095500 | 434734379 | 1131 | 1127 | 1131 | 1127 | 1831 |
| 584 | 20231212 | 095400 | 432669882 | 1127 | 1127 | 1127 | 1126 | 6069 |
| 585 | 20231212 | 095300 | 425832463 | 1127 | 1130 | 1130 | 1127 | 16405 |
| 586 | 20231212 | 095200 | 407331640 | 1129 | 1129 | 1129 | 1129 | 0 |
| 587 | 20231212 | 095100 | 407331640 | 1129 | 1130 | 1130 | 1129 | 2000 |
| 588 | 20231212 | 095000 | 405071941 | 1130 | 1130 | 1130 | 1130 | 0 |
| 589 | 20231212 | 094900 | 405071941 | 1130 | 1130 | 1130 | 1130 | 0 |
| 590 | 20231212 | 094800 | 405071941 | 1130 | 1132 | 1132 | 1130 | 4003 |
| 591 | 20231212 | 094700 | 400548549 | 1131 | 1130 | 1131 | 1130 | 4032 |
| 592 | 20231212 | 094600 | 395992388 | 1129 | 1130 | 1130 | 1129 | 1967 |
| 593 | 20231212 | 094500 | 393771635 | 1129 | 1129 | 1129 | 1129 | 5467 |
| 594 | 20231212 | 094400 | 387599392 | 1129 | 1129 | 1129 | 1129 | 2490 |
| 595 | 20231212 | 094300 | 384788182 | 1130 | 1129 | 1130 | 1129 | 2370 |
| 596 | 20231212 | 094200 | 382111347 | 1129 | 1129 | 1129 | 1129 | 0 |
| 597 | 20231212 | 094100 | 382111347 | 1129 | 1128 | 1129 | 1128 | 1639 |
| 598 | 20231212 | 094000 | 380262544 | 1128 | 1130 | 1130 | 1128 | 1351 |
| 599 | 20231212 | 093900 | 378736926 | 1130 | 1130 | 1130 | 1129 | 3086 |
| 600 | 20231212 | 093800 | 375251530 | 1130 | 1129 | 1130 | 1129 | 519 |
| 601 | 20231212 | 093700 | 374665558 | 1129 | 1126 | 1129 | 1126 | 396 |
| 602 | 20231212 | 093600 | 374219307 | 1126 | 1127 | 1127 | 1125 | 9221 |
| 603 | 20231212 | 093500 | 363835693 | 1127 | 1129 | 1129 | 1127 | 8131 |
| 604 | 20231212 | 093400 | 354665274 | 1130 | 1130 | 1130 | 1130 | 8276 |
| 605 | 20231212 | 093300 | 345313394 | 1130 | 1131 | 1131 | 1129 | 1116 |
| 606 | 20231212 | 093200 | 344051655 | 1128 | 1131 | 1131 | 1127 | 9285 |
| 607 | 20231212 | 093100 | 333586846 | 1127 | 1126 | 1128 | 1126 | 3922 |
| 608 | 20231212 | 093000 | 329167626 | 1126 | 1128 | 1128 | 1126 | 11822 |
| 609 | 20231212 | 092900 | 315842572 | 1128 | 1128 | 1128 | 1128 | 4500 |
| 610 | 20231212 | 092800 | 310766572 | 1128 | 1130 | 1130 | 1128 | 3945 |
| 611 | 20231212 | 092700 | 306313046 | 1130 | 1132 | 1132 | 1130 | 2834 |
| 612 | 20231212 | 092600 | 303107586 | 1132 | 1131 | 1132 | 1130 | 3892 |
| 613 | 20231212 | 092500 | 298705159 | 1131 | 1131 | 1133 | 1131 | 50 |
| 614 | 20231212 | 092400 | 298648583 | 1130 | 1133 | 1133 | 1130 | 10103 |
| 615 | 20231212 | 092300 | 287219223 | 1133 | 1134 | 1135 | 1133 | 4612 |
| 616 | 20231212 | 092200 | 281991494 | 1134 | 1137 | 1137 | 1134 | 4353 |
| 617 | 20231212 | 092100 | 277049867 | 1137 | 1135 | 1137 | 1135 | 5480 |
| 618 | 20231212 | 092000 | 270824486 | 1135 | 1135 | 1136 | 1135 | 3411 |
| 619 | 20231212 | 091900 | 266951253 | 1136 | 1135 | 1137 | 1135 | 6789 |
| 620 | 20231212 | 091800 | 259237749 | 1136 | 1131 | 1136 | 1130 | 3002 |
| 621 | 20231212 | 091700 | 255840766 | 1132 | 1125 | 1132 | 1124 | 10829 |
| 622 | 20231212 | 091600 | 243646067 | 1125 | 1134 | 1137 | 1125 | 40432 |
| 623 | 20231212 | 091500 | 198031754 | 1135 | 1137 | 1137 | 1135 | 14727 |
| 624 | 20231212 | 091400 | 181310428 | 1136 | 1135 | 1137 | 1135 | 1981 |
| 625 | 20231212 | 091300 | 179060510 | 1135 | 1141 | 1141 | 1135 | 15712 |
| 626 | 20231212 | 091200 | 161220323 | 1135 | 1141 | 1141 | 1135 | 43832 |
| 627 | 20231212 | 091100 | 111362285 | 1141 | 1141 | 1142 | 1141 | 6075 |
| 628 | 20231212 | 091000 | 104429407 | 1142 | 1142 | 1142 | 1142 | 5213 |
| 629 | 20231212 | 090900 | 98476161 | 1143 | 1144 | 1144 | 1143 | 944 |
| 630 | 20231212 | 090800 | 97397164 | 1143 | 1143 | 1144 | 1143 | 4782 |
| 631 | 20231212 | 090700 | 91931336 | 1143 | 1143 | 1143 | 1143 | 7553 |
| 632 | 20231212 | 090600 | 83298257 | 1143 | 1145 | 1145 | 1143 | 7980 |
| 633 | 20231212 | 090500 | 74170363 | 1145 | 1145 | 1145 | 1145 | 9545 |
| 634 | 20231212 | 090400 | 63241338 | 1145 | 1147 | 1148 | 1145 | 18931 |
| 635 | 20231212 | 090300 | 41541462 | 1148 | 1147 | 1148 | 1147 | 5873 |
| 636 | 20231212 | 090200 | 34804757 | 1147 | 1149 | 1151 | 1145 | 15617 |
| 637 | 20231212 | 090100 | 16886888 | 1151 | 1148 | 1152 | 1148 | 3543 |
| 638 | 20231212 | 090000 | 12815187 | 1145 | 1145 | 1148 | 1145 | 11190 |