31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 193200 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 17993 |
| 3 | 20231212 | 193100 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 4 | 20231212 | 193000 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 5 | 20231212 | 192900 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 6 | 20231212 | 192800 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 7 | 20231212 | 192700 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 8 | 20231212 | 192600 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 9 | 20231212 | 192500 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 10 | 20231212 | 192400 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 11 | 20231212 | 192300 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 12 | 20231212 | 192200 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 13 | 20231212 | 192100 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 14 | 20231212 | 192000 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 15 | 20231212 | 191900 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 16 | 20231212 | 191800 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 17 | 20231212 | 191700 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 18 | 20231212 | 191600 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 19 | 20231212 | 191500 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 20 | 20231212 | 191400 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 21 | 20231212 | 191300 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 22 | 20231212 | 191200 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 23 | 20231212 | 191100 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 24 | 20231212 | 191000 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 25 | 20231212 | 190900 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 26 | 20231212 | 190800 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 27 | 20231212 | 190700 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 28 | 20231212 | 190600 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 29 | 20231212 | 190500 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 30 | 20231212 | 190400 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 31 | 20231212 | 190300 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 32 | 20231212 | 190200 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 17993 |
| 33 | 20231212 | 190100 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 34 | 20231212 | 190000 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 35 | 20231212 | 185900 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 36 | 20231212 | 185800 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 37 | 20231212 | 185700 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 38 | 20231212 | 185600 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 39 | 20231212 | 185500 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 40 | 20231212 | 185400 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 41 | 20231212 | 185300 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 42 | 20231212 | 185200 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 43 | 20231212 | 185100 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 44 | 20231212 | 185000 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 45 | 20231212 | 184900 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 46 | 20231212 | 184800 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 47 | 20231212 | 184700 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 48 | 20231212 | 184600 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 49 | 20231212 | 184500 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 50 | 20231212 | 184400 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 51 | 20231212 | 184300 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 52 | 20231212 | 184200 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 53 | 20231212 | 184100 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 54 | 20231212 | 184000 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 55 | 20231212 | 183900 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 56 | 20231212 | 183800 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 57 | 20231212 | 183700 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 58 | 20231212 | 183600 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 59 | 20231212 | 183500 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 60 | 20231212 | 183400 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 61 | 20231212 | 183300 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 62 | 20231212 | 183200 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 17993 |
| 63 | 20231212 | 183100 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 64 | 20231212 | 183000 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 65 | 20231212 | 182900 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 66 | 20231212 | 182800 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 67 | 20231212 | 182700 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 68 | 20231212 | 182600 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 69 | 20231212 | 182500 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 70 | 20231212 | 182400 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 71 | 20231212 | 182300 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 72 | 20231212 | 182200 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 73 | 20231212 | 182100 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 74 | 20231212 | 182000 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 75 | 20231212 | 181900 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 76 | 20231212 | 181800 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 77 | 20231212 | 181700 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 78 | 20231212 | 181600 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 79 | 20231212 | 181500 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 80 | 20231212 | 181400 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 81 | 20231212 | 181300 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 82 | 20231212 | 181200 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 83 | 20231212 | 181100 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 84 | 20231212 | 181000 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 85 | 20231212 | 180900 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 86 | 20231212 | 180800 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 87 | 20231212 | 180700 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 88 | 20231212 | 180600 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 89 | 20231212 | 180500 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 90 | 20231212 | 180400 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 91 | 20231212 | 180300 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 92 | 20231212 | 180200 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 17993 |
| 93 | 20231212 | 180100 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 94 | 20231212 | 180000 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 95 | 20231212 | 175900 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 96 | 20231212 | 175800 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 97 | 20231212 | 175700 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 98 | 20231212 | 175600 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 99 | 20231212 | 175500 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 100 | 20231212 | 175400 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 101 | 20231212 | 175300 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 102 | 20231212 | 175200 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 103 | 20231212 | 175100 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 104 | 20231212 | 175000 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 105 | 20231212 | 174900 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 106 | 20231212 | 174800 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 107 | 20231212 | 174700 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 108 | 20231212 | 174600 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 109 | 20231212 | 174500 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 110 | 20231212 | 174400 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 111 | 20231212 | 174300 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 112 | 20231212 | 174200 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 113 | 20231212 | 174100 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 114 | 20231212 | 174000 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 115 | 20231212 | 173900 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 116 | 20231212 | 173800 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 117 | 20231212 | 173700 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 118 | 20231212 | 173600 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 119 | 20231212 | 173500 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 120 | 20231212 | 173400 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 121 | 20231212 | 173300 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 122 | 20231212 | 173200 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 17993 |
| 123 | 20231212 | 173100 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 124 | 20231212 | 173000 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 125 | 20231212 | 172900 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 126 | 20231212 | 172800 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 127 | 20231212 | 172700 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 128 | 20231212 | 172600 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 129 | 20231212 | 172500 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 130 | 20231212 | 172400 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 131 | 20231212 | 172300 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 132 | 20231212 | 172200 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 133 | 20231212 | 172100 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 134 | 20231212 | 172000 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 135 | 20231212 | 171900 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 136 | 20231212 | 171800 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 137 | 20231212 | 171700 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 138 | 20231212 | 171600 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 139 | 20231212 | 171500 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 140 | 20231212 | 171400 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 141 | 20231212 | 171300 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 142 | 20231212 | 171200 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 143 | 20231212 | 171100 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 144 | 20231212 | 171000 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 145 | 20231212 | 170900 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 146 | 20231212 | 170800 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 147 | 20231212 | 170700 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 148 | 20231212 | 170600 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 149 | 20231212 | 170500 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 150 | 20231212 | 170400 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 151 | 20231212 | 170300 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 152 | 20231212 | 170200 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 17993 |
| 153 | 20231212 | 170100 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 154 | 20231212 | 170000 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 155 | 20231212 | 165900 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 156 | 20231212 | 165800 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 157 | 20231212 | 165700 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 158 | 20231212 | 165600 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 159 | 20231212 | 165500 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 160 | 20231212 | 165400 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 161 | 20231212 | 165300 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 162 | 20231212 | 165200 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 163 | 20231212 | 165100 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 164 | 20231212 | 165000 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 165 | 20231212 | 164900 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 166 | 20231212 | 164800 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 167 | 20231212 | 164700 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 168 | 20231212 | 164600 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 169 | 20231212 | 164500 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 170 | 20231212 | 164400 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 171 | 20231212 | 164300 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 172 | 20231212 | 164200 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 173 | 20231212 | 164100 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 174 | 20231212 | 164000 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 175 | 20231212 | 163900 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 176 | 20231212 | 163800 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 177 | 20231212 | 163700 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 178 | 20231212 | 163600 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 179 | 20231212 | 163500 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 180 | 20231212 | 163400 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 181 | 20231212 | 163300 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 182 | 20231212 | 163200 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 17993 |
| 183 | 20231212 | 163100 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 184 | 20231212 | 163000 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 185 | 20231212 | 162900 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 186 | 20231212 | 162800 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 187 | 20231212 | 162700 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 188 | 20231212 | 162600 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 189 | 20231212 | 162500 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 190 | 20231212 | 162400 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 191 | 20231212 | 162300 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 192 | 20231212 | 162200 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 193 | 20231212 | 162100 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 194 | 20231212 | 162000 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 195 | 20231212 | 161900 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 196 | 20231212 | 161800 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 197 | 20231212 | 161700 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 198 | 20231212 | 161600 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 199 | 20231212 | 161500 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 200 | 20231212 | 161400 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 201 | 20231212 | 161300 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 202 | 20231212 | 161200 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 203 | 20231212 | 161100 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 204 | 20231212 | 161000 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 205 | 20231212 | 160900 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 206 | 20231212 | 160800 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 207 | 20231212 | 160700 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 208 | 20231212 | 160600 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 209 | 20231212 | 160500 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 210 | 20231212 | 160400 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 211 | 20231212 | 160300 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 212 | 20231212 | 160200 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 17993 |
| 213 | 20231212 | 160100 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 214 | 20231212 | 160000 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 215 | 20231212 | 155900 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 216 | 20231212 | 155800 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 217 | 20231212 | 155700 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 218 | 20231212 | 155600 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 219 | 20231212 | 155500 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 220 | 20231212 | 155400 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 221 | 20231212 | 155300 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 222 | 20231212 | 155200 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 223 | 20231212 | 155100 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 224 | 20231212 | 155000 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 225 | 20231212 | 154900 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 226 | 20231212 | 154800 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 227 | 20231212 | 154700 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 228 | 20231212 | 154600 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 229 | 20231212 | 154500 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 230 | 20231212 | 154400 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 231 | 20231212 | 154300 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 232 | 20231212 | 154200 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 233 | 20231212 | 154100 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 234 | 20231212 | 154000 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 235 | 20231212 | 153900 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 236 | 20231212 | 153800 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 237 | 20231212 | 153700 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 238 | 20231212 | 153600 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 239 | 20231212 | 153500 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 240 | 20231212 | 153400 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 241 | 20231212 | 153300 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 242 | 20231212 | 153200 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 17993 |
| 243 | 20231212 | 153100 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 0 |
| 244 | 20231212 | 153000 | 1531609188 | 1218 | 1218 | 1218 | 1218 | 17993 |
| 245 | 20231212 | 152900 | 1509693714 | 1210 | 1210 | 1210 | 1210 | 0 |
| 246 | 20231212 | 152800 | 1509693714 | 1210 | 1210 | 1210 | 1210 | 0 |
| 247 | 20231212 | 152700 | 1509693714 | 1210 | 1210 | 1210 | 1210 | 0 |
| 248 | 20231212 | 152600 | 1509693714 | 1210 | 1210 | 1210 | 1210 | 0 |
| 249 | 20231212 | 152500 | 1509693714 | 1210 | 1210 | 1210 | 1210 | 0 |
| 250 | 20231212 | 152400 | 1509693714 | 1210 | 1210 | 1210 | 1210 | 0 |
| 251 | 20231212 | 152300 | 1509693714 | 1210 | 1210 | 1210 | 1210 | 0 |
| 252 | 20231212 | 152200 | 1509693714 | 1210 | 1210 | 1210 | 1210 | 0 |
| 253 | 20231212 | 152100 | 1509693714 | 1210 | 1210 | 1210 | 1210 | 0 |
| 254 | 20231212 | 152000 | 1509693714 | 1210 | 1210 | 1210 | 1210 | 0 |
| 255 | 20231212 | 151900 | 1509693714 | 1210 | 1210 | 1211 | 1206 | 3340 |
| 256 | 20231212 | 151800 | 1505661658 | 1210 | 1210 | 1210 | 1206 | 3621 |
| 257 | 20231212 | 151700 | 1501286952 | 1210 | 1211 | 1211 | 1210 | 3584 |
| 258 | 20231212 | 151600 | 1496947728 | 1210 | 1211 | 1211 | 1210 | 1634 |
| 259 | 20231212 | 151500 | 1494970355 | 1212 | 1212 | 1212 | 1212 | 2 |
| 260 | 20231212 | 151400 | 1494967931 | 1212 | 1211 | 1212 | 1210 | 8724 |
| 261 | 20231212 | 151300 | 1484400756 | 1214 | 1216 | 1216 | 1211 | 5536 |
| 262 | 20231212 | 151200 | 1477688071 | 1216 | 1217 | 1217 | 1215 | 3211 |
| 263 | 20231212 | 151100 | 1473782056 | 1216 | 1215 | 1217 | 1215 | 199 |
| 264 | 20231212 | 151000 | 1473540074 | 1216 | 1214 | 1216 | 1214 | 135 |
| 265 | 20231212 | 150900 | 1473376077 | 1214 | 1214 | 1214 | 1212 | 158 |
| 266 | 20231212 | 150800 | 1473184277 | 1214 | 1212 | 1214 | 1212 | 185 |
| 267 | 20231212 | 150700 | 1472959989 | 1212 | 1211 | 1212 | 1211 | 1656 |
| 268 | 20231212 | 150600 | 1470954567 | 1211 | 1211 | 1211 | 1207 | 3840 |
| 269 | 20231212 | 150500 | 1466318247 | 1210 | 1210 | 1210 | 1210 | 1408 |
| 270 | 20231212 | 150400 | 1464614567 | 1210 | 1210 | 1210 | 1210 | 57 |
| 271 | 20231212 | 150300 | 1464545597 | 1210 | 1210 | 1210 | 1210 | 1500 |
| 272 | 20231212 | 150200 | 1462730597 | 1210 | 1210 | 1210 | 1210 | 5 |
| 273 | 20231212 | 150100 | 1462724547 | 1211 | 1211 | 1211 | 1211 | 101 |
| 274 | 20231212 | 150000 | 1462602236 | 1211 | 1211 | 1211 | 1211 | 113 |
| 275 | 20231212 | 145900 | 1462465393 | 1211 | 1211 | 1211 | 1208 | 1336 |
| 276 | 20231212 | 145800 | 1460851097 | 1208 | 1208 | 1208 | 1208 | 0 |
| 277 | 20231212 | 145700 | 1460851097 | 1208 | 1208 | 1208 | 1208 | 13 |
| 278 | 20231212 | 145600 | 1460835393 | 1208 | 1208 | 1208 | 1208 | 1000 |
| 279 | 20231212 | 145500 | 1459627393 | 1208 | 1208 | 1212 | 1208 | 6430 |
| 280 | 20231212 | 145400 | 1451859433 | 1208 | 1208 | 1208 | 1206 | 12137 |
| 281 | 20231212 | 145300 | 1437221173 | 1208 | 1208 | 1208 | 1208 | 0 |
| 282 | 20231212 | 145200 | 1437221173 | 1208 | 1206 | 1208 | 1206 | 4339 |
| 283 | 20231212 | 145100 | 1431987940 | 1207 | 1206 | 1207 | 1206 | 413 |
| 284 | 20231212 | 145000 | 1431489852 | 1204 | 1204 | 1204 | 1204 | 0 |
| 285 | 20231212 | 144900 | 1431489852 | 1204 | 1206 | 1206 | 1204 | 4815 |
| 286 | 20231212 | 144800 | 1425688330 | 1205 | 1205 | 1205 | 1205 | 80 |
| 287 | 20231212 | 144700 | 1425591930 | 1205 | 1208 | 1208 | 1205 | 1608 |
| 288 | 20231212 | 144600 | 1423653358 | 1216 | 1216 | 1216 | 1216 | 0 |
| 289 | 20231212 | 144500 | 1423653358 | 1216 | 1216 | 1216 | 1216 | 19 |
| 290 | 20231212 | 144400 | 1423630254 | 1216 | 1216 | 1216 | 1216 | 0 |
| 291 | 20231212 | 144300 | 1423630254 | 1216 | 1216 | 1216 | 1216 | 55 |
| 292 | 20231212 | 144200 | 1423563374 | 1219 | 1219 | 1219 | 1219 | 0 |
| 293 | 20231212 | 144100 | 1423563374 | 1219 | 1219 | 1219 | 1219 | 0 |
| 294 | 20231212 | 144000 | 1423563374 | 1219 | 1219 | 1219 | 1219 | 0 |
| 295 | 20231212 | 143900 | 1423563374 | 1219 | 1209 | 1219 | 1204 | 2955 |
| 296 | 20231212 | 143800 | 1419984945 | 1218 | 1209 | 1218 | 1209 | 1104 |
| 297 | 20231212 | 143700 | 1418641927 | 1219 | 1211 | 1219 | 1210 | 3737 |
| 298 | 20231212 | 143600 | 1414108449 | 1207 | 1203 | 1207 | 1200 | 3216 |
| 299 | 20231212 | 143500 | 1410237302 | 1203 | 1200 | 1203 | 1200 | 568 |
| 300 | 20231212 | 143400 | 1409555699 | 1200 | 1201 | 1201 | 1200 | 121 |
| 301 | 20231212 | 143300 | 1409410498 | 1204 | 1203 | 1204 | 1198 | 21017 |
| 302 | 20231212 | 143200 | 1384202410 | 1204 | 1206 | 1207 | 1204 | 1005 |
| 303 | 20231212 | 143100 | 1382991543 | 1207 | 1207 | 1207 | 1207 | 110 |
| 304 | 20231212 | 143000 | 1382858773 | 1207 | 1207 | 1207 | 1207 | 10 |
| 305 | 20231212 | 142900 | 1382846703 | 1206 | 1213 | 1213 | 1206 | 8100 |
| 306 | 20231212 | 142800 | 1373051350 | 1214 | 1213 | 1214 | 1213 | 286 |
| 307 | 20231212 | 142700 | 1372704431 | 1213 | 1213 | 1213 | 1213 | 0 |
| 308 | 20231212 | 142600 | 1372704431 | 1213 | 1212 | 1213 | 1212 | 690 |
| 309 | 20231212 | 142500 | 1371868131 | 1212 | 1212 | 1212 | 1212 | 228 |
| 310 | 20231212 | 142400 | 1371591795 | 1212 | 1212 | 1212 | 1212 | 40 |
| 311 | 20231212 | 142300 | 1371543315 | 1213 | 1213 | 1213 | 1213 | 0 |
| 312 | 20231212 | 142200 | 1371543315 | 1213 | 1214 | 1214 | 1213 | 160 |
| 313 | 20231212 | 142100 | 1371349185 | 1213 | 1213 | 1213 | 1213 | 1 |
| 314 | 20231212 | 142000 | 1371347972 | 1219 | 1219 | 1219 | 1218 | 5008 |
| 315 | 20231212 | 141900 | 1365243325 | 1219 | 1222 | 1222 | 1210 | 6804 |
| 316 | 20231212 | 141800 | 1357000355 | 1222 | 1222 | 1222 | 1222 | 60 |
| 317 | 20231212 | 141700 | 1356927035 | 1219 | 1219 | 1219 | 1219 | 100 |
| 318 | 20231212 | 141600 | 1356805135 | 1218 | 1218 | 1218 | 1218 | 0 |
| 319 | 20231212 | 141500 | 1356805135 | 1218 | 1218 | 1218 | 1218 | 0 |
| 320 | 20231212 | 141400 | 1356805135 | 1218 | 1218 | 1218 | 1218 | 5 |
| 321 | 20231212 | 141300 | 1356799045 | 1216 | 1216 | 1216 | 1216 | 0 |
| 322 | 20231212 | 141200 | 1356799045 | 1216 | 1216 | 1216 | 1216 | 0 |
| 323 | 20231212 | 141100 | 1356799045 | 1216 | 1216 | 1216 | 1216 | 0 |
| 324 | 20231212 | 141000 | 1356799045 | 1216 | 1216 | 1233 | 1216 | 2007 |
| 325 | 20231212 | 140900 | 1354336398 | 1217 | 1216 | 1217 | 1216 | 470 |
| 326 | 20231212 | 140800 | 1353764772 | 1216 | 1216 | 1216 | 1216 | 143 |
| 327 | 20231212 | 140700 | 1353590884 | 1216 | 1216 | 1216 | 1216 | 40 |
| 328 | 20231212 | 140600 | 1353542244 | 1217 | 1217 | 1217 | 1217 | 41 |
| 329 | 20231212 | 140500 | 1353492347 | 1217 | 1217 | 1228 | 1217 | 3002 |
| 330 | 20231212 | 140400 | 1349814608 | 1221 | 1221 | 1221 | 1221 | 0 |
| 331 | 20231212 | 140300 | 1349814608 | 1221 | 1212 | 1221 | 1203 | 7440 |
| 332 | 20231212 | 140200 | 1340797074 | 1212 | 1218 | 1219 | 1212 | 3687 |
| 333 | 20231212 | 140100 | 1336307546 | 1213 | 1215 | 1217 | 1213 | 1545 |
| 334 | 20231212 | 140000 | 1334431871 | 1219 | 1212 | 1219 | 1212 | 797 |
| 335 | 20231212 | 135900 | 1333461349 | 1214 | 1208 | 1214 | 1208 | 1800 |
| 336 | 20231212 | 135800 | 1331279419 | 1209 | 1207 | 1209 | 1206 | 3723 |
| 337 | 20231212 | 135700 | 1326788667 | 1207 | 1207 | 1207 | 1207 | 258 |
| 338 | 20231212 | 135600 | 1326477261 | 1207 | 1207 | 1207 | 1206 | 135 |
| 339 | 20231212 | 135500 | 1326314317 | 1207 | 1206 | 1207 | 1206 | 6498 |
| 340 | 20231212 | 135400 | 1318472329 | 1205 | 1205 | 1205 | 1205 | 0 |
| 341 | 20231212 | 135300 | 1318472329 | 1205 | 1205 | 1205 | 1205 | 0 |
| 342 | 20231212 | 135200 | 1318472329 | 1205 | 1205 | 1205 | 1205 | 823 |
| 343 | 20231212 | 135100 | 1317480614 | 1205 | 1201 | 1205 | 1201 | 24 |
| 344 | 20231212 | 135000 | 1317451783 | 1200 | 1202 | 1202 | 1200 | 14072 |
| 345 | 20231212 | 134900 | 1300554817 | 1202 | 1202 | 1202 | 1202 | 0 |
| 346 | 20231212 | 134800 | 1300554817 | 1202 | 1202 | 1202 | 1202 | 1846 |
| 347 | 20231212 | 134700 | 1298335925 | 1202 | 1206 | 1206 | 1202 | 1451 |
| 348 | 20231212 | 134600 | 1296590813 | 1206 | 1205 | 1206 | 1205 | 701 |
| 349 | 20231212 | 134500 | 1295745907 | 1206 | 1206 | 1206 | 1206 | 16 |
| 350 | 20231212 | 134400 | 1295726611 | 1207 | 1208 | 1208 | 1206 | 121 |
| 351 | 20231212 | 134300 | 1295580653 | 1208 | 1208 | 1208 | 1208 | 1520 |
| 352 | 20231212 | 134200 | 1293744493 | 1208 | 1208 | 1208 | 1207 | 323 |
| 353 | 20231212 | 134100 | 1293354630 | 1209 | 1210 | 1210 | 1209 | 6 |
| 354 | 20231212 | 134000 | 1293347373 | 1210 | 1211 | 1211 | 1210 | 4 |
| 355 | 20231212 | 133900 | 1293342531 | 1210 | 1212 | 1212 | 1210 | 33 |
| 356 | 20231212 | 133800 | 1293302588 | 1212 | 1211 | 1212 | 1211 | 731 |
| 357 | 20231212 | 133700 | 1292417346 | 1211 | 1211 | 1211 | 1211 | 800 |
| 358 | 20231212 | 133600 | 1291448546 | 1211 | 1211 | 1211 | 1211 | 11 |
| 359 | 20231212 | 133500 | 1291435225 | 1207 | 1212 | 1212 | 1206 | 462 |
| 360 | 20231212 | 133400 | 1290877953 | 1206 | 1206 | 1206 | 1206 | 13 |
| 361 | 20231212 | 133300 | 1290862275 | 1219 | 1219 | 1219 | 1219 | 0 |
| 362 | 20231212 | 133200 | 1290862275 | 1219 | 1206 | 1219 | 1205 | 2994 |
| 363 | 20231212 | 133100 | 1287254327 | 1205 | 1219 | 1220 | 1205 | 6500 |
| 364 | 20231212 | 133000 | 1279412648 | 1220 | 1220 | 1220 | 1220 | 200 |
| 365 | 20231212 | 132900 | 1279168648 | 1220 | 1220 | 1220 | 1220 | 190 |
| 366 | 20231212 | 132800 | 1278936848 | 1220 | 1219 | 1221 | 1206 | 3116 |
| 367 | 20231212 | 132700 | 1275142649 | 1219 | 1219 | 1219 | 1219 | 2468 |
| 368 | 20231212 | 132600 | 1272134157 | 1213 | 1209 | 1213 | 1209 | 532 |
| 369 | 20231212 | 132500 | 1271489374 | 1208 | 1208 | 1208 | 1208 | 292 |
| 370 | 20231212 | 132400 | 1271136638 | 1205 | 1206 | 1206 | 1205 | 3316 |
| 371 | 20231212 | 132300 | 1267140576 | 1206 | 1206 | 1206 | 1206 | 4 |
| 372 | 20231212 | 132200 | 1267135752 | 1202 | 1202 | 1202 | 1202 | 0 |
| 373 | 20231212 | 132100 | 1267135752 | 1202 | 1207 | 1207 | 1202 | 3047 |
| 374 | 20231212 | 132000 | 1263458088 | 1207 | 1207 | 1207 | 1207 | 0 |
| 375 | 20231212 | 131900 | 1263458088 | 1207 | 1207 | 1207 | 1200 | 11 |
| 376 | 20231212 | 131800 | 1263444873 | 1200 | 1202 | 1202 | 1200 | 6572 |
| 377 | 20231212 | 131700 | 1255557823 | 1207 | 1207 | 1207 | 1207 | 100 |
| 378 | 20231212 | 131600 | 1255437123 | 1207 | 1207 | 1207 | 1207 | 1 |
| 379 | 20231212 | 131500 | 1255435916 | 1207 | 1207 | 1207 | 1207 | 2 |
| 380 | 20231212 | 131400 | 1255433502 | 1207 | 1207 | 1207 | 1200 | 7432 |
| 381 | 20231212 | 131300 | 1246515067 | 1207 | 1207 | 1207 | 1207 | 1 |
| 382 | 20231212 | 131200 | 1246513860 | 1207 | 1207 | 1207 | 1207 | 0 |
| 383 | 20231212 | 131100 | 1246513860 | 1207 | 1200 | 1207 | 1199 | 7233 |
| 384 | 20231212 | 131000 | 1237839260 | 1207 | 1207 | 1207 | 1207 | 1 |
| 385 | 20231212 | 130900 | 1237838053 | 1207 | 1199 | 1207 | 1199 | 143 |
| 386 | 20231212 | 130800 | 1237666455 | 1199 | 1199 | 1199 | 1199 | 787 |
| 387 | 20231212 | 130700 | 1236722842 | 1200 | 1201 | 1201 | 1200 | 4400 |
| 388 | 20231212 | 130600 | 1231442789 | 1200 | 1206 | 1206 | 1200 | 11422 |
| 389 | 20231212 | 130500 | 1217714767 | 1206 | 1207 | 1207 | 1206 | 32 |
| 390 | 20231212 | 130400 | 1217676173 | 1207 | 1212 | 1212 | 1207 | 5742 |
| 391 | 20231212 | 130300 | 1210741165 | 1215 | 1215 | 1215 | 1215 | 0 |
| 392 | 20231212 | 130200 | 1210741165 | 1215 | 1215 | 1215 | 1215 | 100 |
| 393 | 20231212 | 130100 | 1210619665 | 1212 | 1212 | 1212 | 1212 | 8 |
| 394 | 20231212 | 130000 | 1210609969 | 1210 | 1210 | 1210 | 1210 | 160 |
| 395 | 20231212 | 125900 | 1210416369 | 1210 | 1211 | 1211 | 1210 | 1942 |
| 396 | 20231212 | 125800 | 1208066493 | 1212 | 1211 | 1212 | 1211 | 60 |
| 397 | 20231212 | 125700 | 1207993832 | 1211 | 1211 | 1211 | 1211 | 993 |
| 398 | 20231212 | 125600 | 1206791309 | 1211 | 1215 | 1215 | 1211 | 4718 |
| 399 | 20231212 | 125500 | 1201077324 | 1212 | 1212 | 1212 | 1212 | 0 |
| 400 | 20231212 | 125400 | 1201077324 | 1212 | 1220 | 1220 | 1212 | 5002 |
| 401 | 20231212 | 125300 | 1195002412 | 1220 | 1220 | 1220 | 1220 | 300 |
| 402 | 20231212 | 125200 | 1194636412 | 1220 | 1220 | 1220 | 1220 | 1 |
| 403 | 20231212 | 125100 | 1194635192 | 1215 | 1215 | 1215 | 1215 | 0 |
| 404 | 20231212 | 125000 | 1194635192 | 1215 | 1215 | 1215 | 1215 | 0 |
| 405 | 20231212 | 124900 | 1194635192 | 1215 | 1215 | 1215 | 1215 | 0 |
| 406 | 20231212 | 124800 | 1194635192 | 1215 | 1215 | 1215 | 1215 | 0 |
| 407 | 20231212 | 124700 | 1194635192 | 1215 | 1215 | 1215 | 1215 | 0 |
| 408 | 20231212 | 124600 | 1194635192 | 1215 | 1217 | 1217 | 1215 | 3665 |
| 409 | 20231212 | 124500 | 1190178507 | 1216 | 1216 | 1216 | 1216 | 264 |
| 410 | 20231212 | 124400 | 1189857483 | 1216 | 1216 | 1216 | 1215 | 401 |
| 411 | 20231212 | 124300 | 1189369900 | 1216 | 1216 | 1216 | 1216 | 82 |
| 412 | 20231212 | 124200 | 1189270188 | 1216 | 1215 | 1216 | 1215 | 27 |
| 413 | 20231212 | 124100 | 1189237357 | 1215 | 1215 | 1215 | 1215 | 0 |
| 414 | 20231212 | 124000 | 1189237357 | 1215 | 1217 | 1217 | 1215 | 491 |
| 415 | 20231212 | 123900 | 1188640388 | 1217 | 1217 | 1217 | 1217 | 815 |
| 416 | 20231212 | 123800 | 1187648533 | 1218 | 1222 | 1222 | 1218 | 1155 |
| 417 | 20231212 | 123700 | 1186240659 | 1222 | 1223 | 1223 | 1222 | 38 |
| 418 | 20231212 | 123600 | 1186194206 | 1220 | 1221 | 1221 | 1220 | 1580 |
| 419 | 20231212 | 123500 | 1184265152 | 1221 | 1222 | 1222 | 1221 | 708 |
| 420 | 20231212 | 123400 | 1183400130 | 1222 | 1222 | 1222 | 1221 | 140 |
| 421 | 20231212 | 123300 | 1183229166 | 1220 | 1223 | 1223 | 1220 | 469 |
| 422 | 20231212 | 123200 | 1182656321 | 1224 | 1225 | 1226 | 1224 | 1517 |
| 423 | 20231212 | 123100 | 1180797797 | 1226 | 1226 | 1226 | 1226 | 2 |
| 424 | 20231212 | 123000 | 1180795345 | 1225 | 1225 | 1225 | 1225 | 294 |
| 425 | 20231212 | 122900 | 1180435195 | 1225 | 1225 | 1225 | 1225 | 0 |
| 426 | 20231212 | 122800 | 1180435195 | 1225 | 1222 | 1225 | 1221 | 117 |
| 427 | 20231212 | 122700 | 1180292155 | 1223 | 1225 | 1225 | 1223 | 62 |
| 428 | 20231212 | 122600 | 1180216286 | 1225 | 1226 | 1226 | 1225 | 3 |
| 429 | 20231212 | 122500 | 1180212610 | 1223 | 1225 | 1225 | 1223 | 1910 |
| 430 | 20231212 | 122400 | 1177873860 | 1220 | 1218 | 1220 | 1218 | 621 |
| 431 | 20231212 | 122300 | 1177117448 | 1218 | 1216 | 1218 | 1215 | 2239 |
| 432 | 20231212 | 122200 | 1174393442 | 1213 | 1213 | 1213 | 1213 | 161 |
| 433 | 20231212 | 122100 | 1174198149 | 1213 | 1213 | 1213 | 1212 | 812 |
| 434 | 20231212 | 122000 | 1173213394 | 1216 | 1216 | 1216 | 1216 | 56 |
| 435 | 20231212 | 121900 | 1173145298 | 1212 | 1212 | 1214 | 1208 | 4473 |
| 436 | 20231212 | 121800 | 1167729422 | 1212 | 1212 | 1212 | 1212 | 80 |
| 437 | 20231212 | 121700 | 1167632462 | 1211 | 1212 | 1212 | 1211 | 388 |
| 438 | 20231212 | 121600 | 1167162475 | 1212 | 1212 | 1212 | 1212 | 6 |
| 439 | 20231212 | 121500 | 1167155203 | 1213 | 1217 | 1217 | 1213 | 302 |
| 440 | 20231212 | 121400 | 1166787973 | 1217 | 1217 | 1217 | 1217 | 100 |
| 441 | 20231212 | 121300 | 1166666273 | 1218 | 1218 | 1218 | 1218 | 7294 |
| 442 | 20231212 | 121200 | 1157782181 | 1218 | 1213 | 1218 | 1213 | 1812 |
| 443 | 20231212 | 121100 | 1155577915 | 1213 | 1207 | 1213 | 1207 | 6925 |
| 444 | 20231212 | 121000 | 1147201217 | 1206 | 1206 | 1206 | 1206 | 1119 |
| 445 | 20231212 | 120900 | 1145851703 | 1206 | 1205 | 1206 | 1205 | 1777 |
| 446 | 20231212 | 120800 | 1143709411 | 1205 | 1203 | 1205 | 1203 | 17 |
| 447 | 20231212 | 120700 | 1143688936 | 1203 | 1203 | 1203 | 1203 | 1070 |
| 448 | 20231212 | 120600 | 1142401726 | 1203 | 1204 | 1205 | 1203 | 1300 |
| 449 | 20231212 | 120500 | 1140836326 | 1202 | 1204 | 1204 | 1202 | 577 |
| 450 | 20231212 | 120400 | 1140142172 | 1206 | 1206 | 1206 | 1206 | 240 |
| 451 | 20231212 | 120300 | 1139852732 | 1205 | 1205 | 1205 | 1205 | 2300 |
| 452 | 20231212 | 120200 | 1137081232 | 1205 | 1205 | 1205 | 1205 | 0 |
| 453 | 20231212 | 120100 | 1137081232 | 1205 | 1202 | 1205 | 1202 | 1103 |
| 454 | 20231212 | 120000 | 1135752417 | 1205 | 1203 | 1205 | 1202 | 1151 |
| 455 | 20231212 | 115900 | 1134368100 | 1203 | 1204 | 1204 | 1202 | 1238 |
| 456 | 20231212 | 115800 | 1132878209 | 1204 | 1204 | 1204 | 1204 | 1 |
| 457 | 20231212 | 115700 | 1132877005 | 1203 | 1205 | 1206 | 1203 | 5407 |
| 458 | 20231212 | 115600 | 1126362967 | 1205 | 1204 | 1205 | 1204 | 1008 |
| 459 | 20231212 | 115500 | 1125149334 | 1204 | 1204 | 1204 | 1203 | 1745 |
| 460 | 20231212 | 115400 | 1123048525 | 1204 | 1200 | 1204 | 1200 | 6162 |
| 461 | 20231212 | 115300 | 1115647133 | 1200 | 1201 | 1201 | 1196 | 17305 |
| 462 | 20231212 | 115200 | 1094903778 | 1200 | 1201 | 1201 | 1198 | 4500 |
| 463 | 20231212 | 115100 | 1089508728 | 1199 | 1199 | 1199 | 1199 | 0 |
| 464 | 20231212 | 115000 | 1089508728 | 1199 | 1203 | 1203 | 1199 | 35397 |
| 465 | 20231212 | 114900 | 1047030990 | 1204 | 1206 | 1206 | 1204 | 45 |
| 466 | 20231212 | 114800 | 1046976750 | 1201 | 1208 | 1209 | 1200 | 37333 |
| 467 | 20231212 | 114700 | 1002066585 | 1209 | 1212 | 1212 | 1209 | 5743 |
| 468 | 20231212 | 114600 | 995120994 | 1212 | 1214 | 1214 | 1211 | 3012 |
| 469 | 20231212 | 114500 | 991471689 | 1214 | 1214 | 1214 | 1213 | 5355 |
| 470 | 20231212 | 114400 | 984973266 | 1215 | 1218 | 1218 | 1215 | 2799 |
| 471 | 20231212 | 114300 | 981567921 | 1218 | 1218 | 1218 | 1218 | 155 |
| 472 | 20231212 | 114200 | 981379131 | 1218 | 1218 | 1218 | 1217 | 2061 |
| 473 | 20231212 | 114100 | 978869893 | 1218 | 1219 | 1219 | 1218 | 1816 |
| 474 | 20231212 | 114000 | 976657796 | 1219 | 1224 | 1224 | 1219 | 3610 |
| 475 | 20231212 | 113900 | 972247189 | 1225 | 1225 | 1225 | 1225 | 1462 |
| 476 | 20231212 | 113800 | 970456239 | 1225 | 1225 | 1225 | 1224 | 84 |
| 477 | 20231212 | 113700 | 970353340 | 1225 | 1225 | 1225 | 1225 | 14 |
| 478 | 20231212 | 113600 | 970336190 | 1224 | 1223 | 1224 | 1223 | 476 |
| 479 | 20231212 | 113500 | 969753586 | 1223 | 1223 | 1223 | 1223 | 0 |
| 480 | 20231212 | 113400 | 969753586 | 1223 | 1222 | 1223 | 1222 | 2626 |
| 481 | 20231212 | 113300 | 966543604 | 1222 | 1221 | 1222 | 1221 | 501 |
| 482 | 20231212 | 113200 | 965931633 | 1221 | 1221 | 1221 | 1221 | 100 |
| 483 | 20231212 | 113100 | 965809533 | 1221 | 1221 | 1221 | 1221 | 934 |
| 484 | 20231212 | 113000 | 964669119 | 1221 | 1221 | 1221 | 1221 | 522 |
| 485 | 20231212 | 112900 | 964031757 | 1220 | 1220 | 1220 | 1220 | 1399 |
| 486 | 20231212 | 112800 | 962324977 | 1220 | 1221 | 1221 | 1220 | 1523 |
| 487 | 20231212 | 112700 | 960465632 | 1222 | 1224 | 1224 | 1222 | 1448 |
| 488 | 20231212 | 112600 | 958694081 | 1224 | 1224 | 1224 | 1224 | 230 |
| 489 | 20231212 | 112500 | 958412561 | 1226 | 1226 | 1227 | 1226 | 189 |
| 490 | 20231212 | 112400 | 958180805 | 1226 | 1226 | 1226 | 1226 | 1272 |
| 491 | 20231212 | 112300 | 956621333 | 1226 | 1221 | 1226 | 1218 | 2502 |
| 492 | 20231212 | 112200 | 953567880 | 1218 | 1218 | 1218 | 1217 | 8395 |
| 493 | 20231212 | 112100 | 943345770 | 1218 | 1217 | 1218 | 1216 | 7641 |
| 494 | 20231212 | 112000 | 934046700 | 1217 | 1216 | 1217 | 1215 | 5625 |
| 495 | 20231212 | 111900 | 927203260 | 1217 | 1217 | 1217 | 1217 | 299 |
| 496 | 20231212 | 111800 | 926839377 | 1215 | 1218 | 1218 | 1215 | 158 |
| 497 | 20231212 | 111700 | 926647290 | 1218 | 1219 | 1219 | 1208 | 105336 |
| 498 | 20231212 | 111600 | 799099706 | 1221 | 1222 | 1225 | 1220 | 8528 |
| 499 | 20231212 | 111500 | 788688942 | 1223 | 1225 | 1226 | 1223 | 18217 |
| 500 | 20231212 | 111400 | 766373264 | 1227 | 1227 | 1227 | 1227 | 34 |
| 501 | 20231212 | 111300 | 766331546 | 1227 | 1227 | 1227 | 1225 | 29 |
| 502 | 20231212 | 111200 | 766296017 | 1227 | 1227 | 1227 | 1225 | 3095 |
| 503 | 20231212 | 111100 | 762498494 | 1227 | 1231 | 1235 | 1227 | 20262 |
| 504 | 20231212 | 111000 | 737586372 | 1231 | 1236 | 1237 | 1231 | 3153 |
| 505 | 20231212 | 110900 | 733691563 | 1237 | 1237 | 1237 | 1237 | 105 |
| 506 | 20231212 | 110800 | 733561678 | 1237 | 1234 | 1237 | 1234 | 2051 |
| 507 | 20231212 | 110700 | 731026601 | 1235 | 1235 | 1235 | 1235 | 1000 |
| 508 | 20231212 | 110600 | 729791601 | 1228 | 1234 | 1234 | 1228 | 4098 |
| 509 | 20231212 | 110500 | 724756359 | 1235 | 1242 | 1242 | 1235 | 2043 |
| 510 | 20231212 | 110400 | 722233240 | 1235 | 1235 | 1235 | 1235 | 834 |
| 511 | 20231212 | 110300 | 721203250 | 1235 | 1235 | 1235 | 1235 | 9 |
| 512 | 20231212 | 110200 | 721192135 | 1235 | 1234 | 1235 | 1234 | 101 |
| 513 | 20231212 | 110100 | 721067500 | 1234 | 1234 | 1235 | 1234 | 54 |
| 514 | 20231212 | 110000 | 721000863 | 1234 | 1231 | 1234 | 1231 | 4 |
| 515 | 20231212 | 105900 | 720995930 | 1235 | 1235 | 1235 | 1235 | 356 |
| 516 | 20231212 | 105800 | 720556270 | 1235 | 1235 | 1235 | 1235 | 1 |
| 517 | 20231212 | 105700 | 720555035 | 1228 | 1235 | 1235 | 1228 | 400 |
| 518 | 20231212 | 105600 | 720063135 | 1227 | 1227 | 1227 | 1227 | 328 |
| 519 | 20231212 | 105500 | 719660679 | 1228 | 1227 | 1228 | 1227 | 2270 |
| 520 | 20231212 | 105400 | 716874720 | 1225 | 1225 | 1225 | 1225 | 7475 |
| 521 | 20231212 | 105300 | 707717845 | 1218 | 1234 | 1234 | 1217 | 13946 |
| 522 | 20231212 | 105200 | 690600426 | 1231 | 1242 | 1242 | 1231 | 17230 |
| 523 | 20231212 | 105100 | 669267015 | 1244 | 1248 | 1248 | 1244 | 1861 |
| 524 | 20231212 | 105000 | 666945144 | 1248 | 1244 | 1248 | 1244 | 228 |
| 525 | 20231212 | 104900 | 666661504 | 1250 | 1244 | 1250 | 1239 | 436 |
| 526 | 20231212 | 104800 | 666119113 | 1238 | 1238 | 1238 | 1238 | 2308 |
| 527 | 20231212 | 104700 | 663261809 | 1241 | 1249 | 1249 | 1239 | 9468 |
| 528 | 20231212 | 104600 | 651486525 | 1250 | 1249 | 1250 | 1249 | 2 |
| 529 | 20231212 | 104500 | 651484026 | 1250 | 1250 | 1250 | 1250 | 1000 |
| 530 | 20231212 | 104400 | 650234026 | 1250 | 1249 | 1250 | 1249 | 884 |
| 531 | 20231212 | 104300 | 649129078 | 1250 | 1250 | 1250 | 1250 | 15123 |
| 532 | 20231212 | 104200 | 630225328 | 1249 | 1249 | 1250 | 1249 | 623 |
| 533 | 20231212 | 104100 | 629446981 | 1250 | 1250 | 1250 | 1249 | 4086 |
| 534 | 20231212 | 104000 | 624339486 | 1249 | 1249 | 1250 | 1249 | 5937 |
| 535 | 20231212 | 103900 | 616921716 | 1249 | 1278 | 1290 | 1246 | 39118 |
| 536 | 20231212 | 103800 | 567581619 | 1278 | 1284 | 1284 | 1278 | 5683 |
| 537 | 20231212 | 103700 | 560305551 | 1285 | 1285 | 1295 | 1285 | 1050 |
| 538 | 20231212 | 103600 | 558956252 | 1284 | 1284 | 1284 | 1284 | 0 |
| 539 | 20231212 | 103500 | 558956252 | 1284 | 1297 | 1297 | 1284 | 1001 |
| 540 | 20231212 | 103400 | 557657968 | 1297 | 1283 | 1297 | 1282 | 3 |
| 541 | 20231212 | 103300 | 557654106 | 1297 | 1296 | 1297 | 1296 | 1012 |
| 542 | 20231212 | 103200 | 556342543 | 1283 | 1283 | 1283 | 1283 | 154 |
| 543 | 20231212 | 103100 | 556144961 | 1282 | 1282 | 1282 | 1282 | 5000 |
| 544 | 20231212 | 103000 | 549734961 | 1282 | 1282 | 1282 | 1282 | 1 |
| 545 | 20231212 | 102900 | 549733679 | 1298 | 1298 | 1298 | 1298 | 500 |
| 546 | 20231212 | 102800 | 549084679 | 1300 | 1283 | 1300 | 1283 | 7 |
| 547 | 20231212 | 102700 | 549075674 | 1283 | 1276 | 1283 | 1275 | 345 |
| 548 | 20231212 | 102600 | 548635743 | 1280 | 1275 | 1280 | 1275 | 2196 |
| 549 | 20231212 | 102500 | 545835813 | 1280 | 1275 | 1280 | 1275 | 2526 |
| 550 | 20231212 | 102400 | 542614296 | 1275 | 1275 | 1275 | 1275 | 1550 |
| 551 | 20231212 | 102300 | 540638046 | 1275 | 1275 | 1275 | 1275 | 4197 |
| 552 | 20231212 | 102200 | 535286871 | 1275 | 1275 | 1275 | 1275 | 0 |
| 553 | 20231212 | 102100 | 535286871 | 1275 | 1276 | 1276 | 1275 | 1332 |
| 554 | 20231212 | 102000 | 533588469 | 1275 | 1276 | 1276 | 1275 | 5737 |
| 555 | 20231212 | 101900 | 526272258 | 1276 | 1276 | 1276 | 1276 | 200 |
| 556 | 20231212 | 101800 | 526017058 | 1284 | 1283 | 1284 | 1275 | 14638 |
| 557 | 20231212 | 101700 | 507318069 | 1283 | 1283 | 1283 | 1283 | 0 |
| 558 | 20231212 | 101600 | 507318069 | 1283 | 1283 | 1283 | 1283 | 70 |
| 559 | 20231212 | 101500 | 507228259 | 1284 | 1282 | 1284 | 1282 | 660 |
| 560 | 20231212 | 101400 | 506382121 | 1282 | 1290 | 1290 | 1282 | 7393 |
| 561 | 20231212 | 101300 | 496885995 | 1290 | 1290 | 1290 | 1290 | 1000 |
| 562 | 20231212 | 101200 | 495595995 | 1290 | 1290 | 1290 | 1290 | 505 |
| 563 | 20231212 | 101100 | 494944545 | 1288 | 1290 | 1290 | 1288 | 105 |
| 564 | 20231212 | 101000 | 494809257 | 1288 | 1290 | 1290 | 1287 | 2443 |
| 565 | 20231212 | 100900 | 491657986 | 1285 | 1285 | 1285 | 1285 | 120 |
| 566 | 20231212 | 100800 | 491503786 | 1285 | 1283 | 1285 | 1283 | 1510 |
| 567 | 20231212 | 100700 | 489565640 | 1283 | 1284 | 1284 | 1283 | 1797 |
| 568 | 20231212 | 100600 | 487258309 | 1284 | 1290 | 1290 | 1283 | 13517 |
| 569 | 20231212 | 100500 | 469882126 | 1289 | 1296 | 1296 | 1289 | 17956 |
| 570 | 20231212 | 100400 | 446661698 | 1296 | 1297 | 1297 | 1296 | 521 |
| 571 | 20231212 | 100300 | 445986432 | 1297 | 1297 | 1297 | 1297 | 2005 |
| 572 | 20231212 | 100200 | 443385947 | 1296 | 1297 | 1297 | 1296 | 3896 |
| 573 | 20231212 | 100100 | 438334473 | 1298 | 1300 | 1304 | 1298 | 7421 |
| 574 | 20231212 | 100000 | 428696653 | 1300 | 1302 | 1302 | 1300 | 10000 |
| 575 | 20231212 | 095900 | 415691843 | 1309 | 1309 | 1309 | 1309 | 0 |
| 576 | 20231212 | 095800 | 415691843 | 1309 | 1309 | 1309 | 1309 | 0 |
| 577 | 20231212 | 095700 | 415691843 | 1309 | 1309 | 1309 | 1301 | 5 |
| 578 | 20231212 | 095600 | 415685311 | 1305 | 1310 | 1310 | 1301 | 18435 |
| 579 | 20231212 | 095500 | 391671672 | 1310 | 1304 | 1311 | 1304 | 369 |
| 580 | 20231212 | 095400 | 391188293 | 1305 | 1305 | 1305 | 1305 | 2057 |
| 581 | 20231212 | 095300 | 388503908 | 1312 | 1304 | 1312 | 1304 | 2262 |
| 582 | 20231212 | 095200 | 385554247 | 1304 | 1304 | 1304 | 1304 | 11 |
| 583 | 20231212 | 095100 | 385539903 | 1305 | 1305 | 1305 | 1305 | 3232 |
| 584 | 20231212 | 095000 | 381322143 | 1309 | 1309 | 1309 | 1309 | 0 |
| 585 | 20231212 | 094900 | 381322143 | 1309 | 1310 | 1310 | 1309 | 618 |
| 586 | 20231212 | 094800 | 380512673 | 1315 | 1311 | 1315 | 1311 | 5529 |
| 587 | 20231212 | 094700 | 373251498 | 1311 | 1311 | 1311 | 1311 | 100 |
| 588 | 20231212 | 094600 | 373120398 | 1312 | 1312 | 1312 | 1312 | 100 |
| 589 | 20231212 | 094500 | 372989198 | 1312 | 1304 | 1312 | 1304 | 29 |
| 590 | 20231212 | 094400 | 372951374 | 1312 | 1312 | 1312 | 1312 | 0 |
| 591 | 20231212 | 094300 | 372951374 | 1312 | 1311 | 1312 | 1311 | 1000 |
| 592 | 20231212 | 094200 | 371639672 | 1312 | 1313 | 1313 | 1308 | 9216 |
| 593 | 20231212 | 094100 | 359573346 | 1311 | 1312 | 1314 | 1311 | 1942 |
| 594 | 20231212 | 094000 | 357026780 | 1313 | 1313 | 1313 | 1313 | 278 |
| 595 | 20231212 | 093900 | 356661766 | 1316 | 1312 | 1316 | 1312 | 4639 |
| 596 | 20231212 | 093800 | 350573005 | 1313 | 1314 | 1314 | 1313 | 3806 |
| 597 | 20231212 | 093700 | 345574921 | 1319 | 1314 | 1319 | 1314 | 201 |
| 598 | 20231212 | 093600 | 345310302 | 1314 | 1318 | 1320 | 1314 | 216 |
| 599 | 20231212 | 093500 | 345025322 | 1313 | 1313 | 1313 | 1313 | 4576 |
| 600 | 20231212 | 093400 | 339017034 | 1319 | 1319 | 1319 | 1319 | 100 |
| 601 | 20231212 | 093300 | 338885134 | 1319 | 1314 | 1319 | 1313 | 4003 |
| 602 | 20231212 | 093200 | 333626189 | 1320 | 1321 | 1321 | 1320 | 29849 |
| 603 | 20231212 | 093100 | 294225156 | 1336 | 1320 | 1336 | 1320 | 2992 |
| 604 | 20231212 | 093000 | 290270519 | 1312 | 1313 | 1313 | 1311 | 12628 |
| 605 | 20231212 | 092900 | 273707165 | 1313 | 1312 | 1313 | 1312 | 1067 |
| 606 | 20231212 | 092800 | 272306761 | 1312 | 1317 | 1317 | 1312 | 3068 |
| 607 | 20231212 | 092700 | 268279232 | 1318 | 1312 | 1318 | 1312 | 937 |
| 608 | 20231212 | 092600 | 267047266 | 1312 | 1314 | 1314 | 1312 | 771 |
| 609 | 20231212 | 092500 | 266034902 | 1320 | 1320 | 1320 | 1314 | 167 |
| 610 | 20231212 | 092400 | 265815446 | 1320 | 1315 | 1320 | 1314 | 12 |
| 611 | 20231212 | 092300 | 265799617 | 1311 | 1312 | 1312 | 1311 | 14850 |
| 612 | 20231212 | 092200 | 246325767 | 1312 | 1317 | 1317 | 1311 | 3861 |
| 613 | 20231212 | 092100 | 241252103 | 1327 | 1327 | 1327 | 1327 | 6 |
| 614 | 20231212 | 092000 | 241244141 | 1328 | 1349 | 1349 | 1328 | 5716 |
| 615 | 20231212 | 091900 | 233638596 | 1340 | 1349 | 1349 | 1339 | 1378 |
| 616 | 20231212 | 091800 | 231789748 | 1341 | 1347 | 1351 | 1341 | 5634 |
| 617 | 20231212 | 091700 | 224223515 | 1352 | 1347 | 1352 | 1347 | 18223 |
| 618 | 20231212 | 091600 | 199674091 | 1352 | 1353 | 1353 | 1347 | 587 |
| 619 | 20231212 | 091500 | 198881525 | 1347 | 1348 | 1353 | 1347 | 6818 |
| 620 | 20231212 | 091400 | 189680076 | 1354 | 1341 | 1354 | 1341 | 17260 |
| 621 | 20231212 | 091300 | 166401837 | 1352 | 1344 | 1355 | 1334 | 10534 |
| 622 | 20231212 | 091200 | 152172756 | 1344 | 1325 | 1344 | 1324 | 22658 |
| 623 | 20231212 | 091100 | 121856181 | 1324 | 1318 | 1324 | 1318 | 551 |
| 624 | 20231212 | 091000 | 121128484 | 1315 | 1304 | 1315 | 1304 | 1867 |
| 625 | 20231212 | 090900 | 118678398 | 1304 | 1304 | 1304 | 1303 | 1175 |
| 626 | 20231212 | 090800 | 117147320 | 1302 | 1303 | 1303 | 1302 | 172 |
| 627 | 20231212 | 090700 | 116923358 | 1302 | 1302 | 1302 | 1302 | 313 |
| 628 | 20231212 | 090600 | 116515832 | 1313 | 1298 | 1315 | 1297 | 920 |
| 629 | 20231212 | 090500 | 115321705 | 1298 | 1297 | 1315 | 1297 | 1037 |
| 630 | 20231212 | 090400 | 113976599 | 1296 | 1297 | 1298 | 1296 | 5904 |
| 631 | 20231212 | 090300 | 106319122 | 1296 | 1297 | 1318 | 1296 | 20576 |
| 632 | 20231212 | 090200 | 79633375 | 1297 | 1324 | 1324 | 1297 | 7892 |
| 633 | 20231212 | 090100 | 69332491 | 1325 | 1327 | 1335 | 1325 | 40477 |
| 634 | 20231212 | 090000 | 15667103 | 1337 | 1332 | 1338 | 1326 | 11763 |