31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 193200 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 28435 |
| 3 | 20231222 | 193100 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 4 | 20231222 | 193000 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 5 | 20231222 | 192900 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 6 | 20231222 | 192800 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 7 | 20231222 | 192700 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 8 | 20231222 | 192600 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 9 | 20231222 | 192500 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 10 | 20231222 | 192400 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 11 | 20231222 | 192300 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 12 | 20231222 | 192200 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 13 | 20231222 | 192100 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 14 | 20231222 | 192000 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 15 | 20231222 | 191900 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 16 | 20231222 | 191800 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 17 | 20231222 | 191700 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 18 | 20231222 | 191600 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 19 | 20231222 | 191500 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 20 | 20231222 | 191400 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 21 | 20231222 | 191300 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 22 | 20231222 | 191200 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 23 | 20231222 | 191100 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 24 | 20231222 | 191000 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 25 | 20231222 | 190900 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 26 | 20231222 | 190800 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 27 | 20231222 | 190700 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 28 | 20231222 | 190600 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 29 | 20231222 | 190500 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 30 | 20231222 | 190400 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 31 | 20231222 | 190300 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 32 | 20231222 | 190200 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 28435 |
| 33 | 20231222 | 190100 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 34 | 20231222 | 190000 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 35 | 20231222 | 185900 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 36 | 20231222 | 185800 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 37 | 20231222 | 185700 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 38 | 20231222 | 185600 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 39 | 20231222 | 185500 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 40 | 20231222 | 185400 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 41 | 20231222 | 185300 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 42 | 20231222 | 185200 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 43 | 20231222 | 185100 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 44 | 20231222 | 185000 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 45 | 20231222 | 184900 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 46 | 20231222 | 184800 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 47 | 20231222 | 184700 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 48 | 20231222 | 184600 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 49 | 20231222 | 184500 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 50 | 20231222 | 184400 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 51 | 20231222 | 184300 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 52 | 20231222 | 184200 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 53 | 20231222 | 184100 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 54 | 20231222 | 184000 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 55 | 20231222 | 183900 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 56 | 20231222 | 183800 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 57 | 20231222 | 183700 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 58 | 20231222 | 183600 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 59 | 20231222 | 183500 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 60 | 20231222 | 183400 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 61 | 20231222 | 183300 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 62 | 20231222 | 183200 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 28435 |
| 63 | 20231222 | 183100 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 64 | 20231222 | 183000 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 65 | 20231222 | 182900 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 66 | 20231222 | 182800 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 67 | 20231222 | 182700 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 68 | 20231222 | 182600 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 69 | 20231222 | 182500 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 70 | 20231222 | 182400 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 71 | 20231222 | 182300 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 72 | 20231222 | 182200 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 73 | 20231222 | 182100 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 74 | 20231222 | 182000 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 75 | 20231222 | 181900 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 76 | 20231222 | 181800 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 77 | 20231222 | 181700 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 78 | 20231222 | 181600 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 79 | 20231222 | 181500 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 80 | 20231222 | 181400 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 81 | 20231222 | 181300 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 82 | 20231222 | 181200 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 83 | 20231222 | 181100 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 84 | 20231222 | 181000 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 85 | 20231222 | 180900 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 86 | 20231222 | 180800 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 87 | 20231222 | 180700 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 88 | 20231222 | 180600 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 89 | 20231222 | 180500 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 90 | 20231222 | 180400 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 91 | 20231222 | 180300 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 92 | 20231222 | 180200 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 28435 |
| 93 | 20231222 | 180100 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 94 | 20231222 | 180000 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 95 | 20231222 | 175900 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 96 | 20231222 | 175800 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 97 | 20231222 | 175700 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 98 | 20231222 | 175600 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 99 | 20231222 | 175500 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 100 | 20231222 | 175400 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 101 | 20231222 | 175300 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 102 | 20231222 | 175200 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 103 | 20231222 | 175100 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 104 | 20231222 | 175000 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 105 | 20231222 | 174900 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 106 | 20231222 | 174800 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 107 | 20231222 | 174700 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 108 | 20231222 | 174600 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 109 | 20231222 | 174500 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 110 | 20231222 | 174400 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 111 | 20231222 | 174300 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 112 | 20231222 | 174200 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 113 | 20231222 | 174100 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 114 | 20231222 | 174000 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 115 | 20231222 | 173900 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 116 | 20231222 | 173800 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 117 | 20231222 | 173700 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 118 | 20231222 | 173600 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 119 | 20231222 | 173500 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 120 | 20231222 | 173400 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 121 | 20231222 | 173300 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 122 | 20231222 | 173200 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 28435 |
| 123 | 20231222 | 173100 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 124 | 20231222 | 173000 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 125 | 20231222 | 172900 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 126 | 20231222 | 172800 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 127 | 20231222 | 172700 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 128 | 20231222 | 172600 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 129 | 20231222 | 172500 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 130 | 20231222 | 172400 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 131 | 20231222 | 172300 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 132 | 20231222 | 172200 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 133 | 20231222 | 172100 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 134 | 20231222 | 172000 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 135 | 20231222 | 171900 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 136 | 20231222 | 171800 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 137 | 20231222 | 171700 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 138 | 20231222 | 171600 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 139 | 20231222 | 171500 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 140 | 20231222 | 171400 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 141 | 20231222 | 171300 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 142 | 20231222 | 171200 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 143 | 20231222 | 171100 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 144 | 20231222 | 171000 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 145 | 20231222 | 170900 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 146 | 20231222 | 170800 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 147 | 20231222 | 170700 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 148 | 20231222 | 170600 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 149 | 20231222 | 170500 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 150 | 20231222 | 170400 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 151 | 20231222 | 170300 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 152 | 20231222 | 170200 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 28435 |
| 153 | 20231222 | 170100 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 154 | 20231222 | 170000 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 155 | 20231222 | 165900 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 156 | 20231222 | 165800 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 157 | 20231222 | 165700 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 158 | 20231222 | 165600 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 159 | 20231222 | 165500 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 160 | 20231222 | 165400 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 161 | 20231222 | 165300 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 162 | 20231222 | 165200 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 163 | 20231222 | 165100 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 164 | 20231222 | 165000 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 165 | 20231222 | 164900 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 166 | 20231222 | 164800 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 167 | 20231222 | 164700 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 168 | 20231222 | 164600 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 169 | 20231222 | 164500 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 170 | 20231222 | 164400 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 171 | 20231222 | 164300 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 172 | 20231222 | 164200 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 173 | 20231222 | 164100 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 174 | 20231222 | 164000 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 175 | 20231222 | 163900 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 176 | 20231222 | 163800 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 177 | 20231222 | 163700 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 178 | 20231222 | 163600 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 179 | 20231222 | 163500 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 180 | 20231222 | 163400 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 181 | 20231222 | 163300 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 182 | 20231222 | 163200 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 28435 |
| 183 | 20231222 | 163100 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 184 | 20231222 | 163000 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 185 | 20231222 | 162900 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 186 | 20231222 | 162800 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 187 | 20231222 | 162700 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 188 | 20231222 | 162600 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 189 | 20231222 | 162500 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 190 | 20231222 | 162400 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 191 | 20231222 | 162300 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 192 | 20231222 | 162200 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 193 | 20231222 | 162100 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 194 | 20231222 | 162000 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 195 | 20231222 | 161900 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 196 | 20231222 | 161800 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 197 | 20231222 | 161700 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 198 | 20231222 | 161600 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 199 | 20231222 | 161500 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 200 | 20231222 | 161400 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 201 | 20231222 | 161300 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 202 | 20231222 | 161200 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 203 | 20231222 | 161100 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 204 | 20231222 | 161000 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 205 | 20231222 | 160900 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 206 | 20231222 | 160800 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 207 | 20231222 | 160700 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 208 | 20231222 | 160600 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 209 | 20231222 | 160500 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 210 | 20231222 | 160400 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 211 | 20231222 | 160300 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 212 | 20231222 | 160200 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 28435 |
| 213 | 20231222 | 160100 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 214 | 20231222 | 160000 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 215 | 20231222 | 155900 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 216 | 20231222 | 155800 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 217 | 20231222 | 155700 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 218 | 20231222 | 155600 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 219 | 20231222 | 155500 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 220 | 20231222 | 155400 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 221 | 20231222 | 155300 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 222 | 20231222 | 155200 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 223 | 20231222 | 155100 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 224 | 20231222 | 155000 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 225 | 20231222 | 154900 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 226 | 20231222 | 154800 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 227 | 20231222 | 154700 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 228 | 20231222 | 154600 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 229 | 20231222 | 154500 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 230 | 20231222 | 154400 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 231 | 20231222 | 154300 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 232 | 20231222 | 154200 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 233 | 20231222 | 154100 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 234 | 20231222 | 154000 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 235 | 20231222 | 153900 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 236 | 20231222 | 153800 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 237 | 20231222 | 153700 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 238 | 20231222 | 153600 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 239 | 20231222 | 153500 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 240 | 20231222 | 153400 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 241 | 20231222 | 153300 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 242 | 20231222 | 153200 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 28435 |
| 243 | 20231222 | 153100 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 0 |
| 244 | 20231222 | 153000 | 1368020340 | 1631 | 1631 | 1631 | 1631 | 28435 |
| 245 | 20231222 | 152900 | 1321642855 | 1632 | 1632 | 1632 | 1632 | 0 |
| 246 | 20231222 | 152800 | 1321642855 | 1632 | 1632 | 1632 | 1632 | 0 |
| 247 | 20231222 | 152700 | 1321642855 | 1632 | 1632 | 1632 | 1632 | 0 |
| 248 | 20231222 | 152600 | 1321642855 | 1632 | 1632 | 1632 | 1632 | 0 |
| 249 | 20231222 | 152500 | 1321642855 | 1632 | 1632 | 1632 | 1632 | 0 |
| 250 | 20231222 | 152400 | 1321642855 | 1632 | 1632 | 1632 | 1632 | 0 |
| 251 | 20231222 | 152300 | 1321642855 | 1632 | 1632 | 1632 | 1632 | 0 |
| 252 | 20231222 | 152200 | 1321642855 | 1632 | 1632 | 1632 | 1632 | 0 |
| 253 | 20231222 | 152100 | 1321642855 | 1632 | 1632 | 1632 | 1632 | 0 |
| 254 | 20231222 | 152000 | 1321642855 | 1632 | 1632 | 1632 | 1632 | 0 |
| 255 | 20231222 | 151900 | 1321642855 | 1632 | 1635 | 1635 | 1632 | 502 |
| 256 | 20231222 | 151800 | 1320822091 | 1635 | 1633 | 1635 | 1632 | 4151 |
| 257 | 20231222 | 151700 | 1314037693 | 1633 | 1632 | 1633 | 1631 | 1708 |
| 258 | 20231222 | 151600 | 1311250139 | 1632 | 1631 | 1632 | 1631 | 1871 |
| 259 | 20231222 | 151500 | 1308198530 | 1631 | 1631 | 1632 | 1631 | 345 |
| 260 | 20231222 | 151400 | 1307635545 | 1631 | 1631 | 1632 | 1631 | 3093 |
| 261 | 20231222 | 151300 | 1302589857 | 1631 | 1631 | 1632 | 1631 | 534 |
| 262 | 20231222 | 151200 | 1301718805 | 1631 | 1631 | 1633 | 1631 | 4606 |
| 263 | 20231222 | 151100 | 1294206397 | 1631 | 1633 | 1633 | 1631 | 627 |
| 264 | 20231222 | 151000 | 1293183688 | 1632 | 1633 | 1633 | 1632 | 5 |
| 265 | 20231222 | 150900 | 1293175527 | 1632 | 1632 | 1633 | 1631 | 936 |
| 266 | 20231222 | 150800 | 1291647727 | 1631 | 1633 | 1633 | 1631 | 7662 |
| 267 | 20231222 | 150700 | 1279148475 | 1633 | 1634 | 1634 | 1633 | 264 |
| 268 | 20231222 | 150600 | 1278717358 | 1635 | 1635 | 1635 | 1635 | 0 |
| 269 | 20231222 | 150500 | 1278717358 | 1635 | 1633 | 1635 | 1632 | 960 |
| 270 | 20231222 | 150400 | 1277149981 | 1633 | 1634 | 1634 | 1633 | 1297 |
| 271 | 20231222 | 150300 | 1275030912 | 1634 | 1636 | 1637 | 1634 | 3938 |
| 272 | 20231222 | 150200 | 1268593504 | 1637 | 1637 | 1637 | 1637 | 57 |
| 273 | 20231222 | 150100 | 1268500195 | 1637 | 1635 | 1637 | 1635 | 121 |
| 274 | 20231222 | 150000 | 1268302340 | 1635 | 1635 | 1635 | 1635 | 801 |
| 275 | 20231222 | 145900 | 1266992705 | 1635 | 1635 | 1635 | 1635 | 710 |
| 276 | 20231222 | 145800 | 1265831855 | 1636 | 1638 | 1639 | 1636 | 576 |
| 277 | 20231222 | 145700 | 1264888359 | 1638 | 1638 | 1639 | 1638 | 618 |
| 278 | 20231222 | 145600 | 1263875508 | 1639 | 1639 | 1639 | 1639 | 199 |
| 279 | 20231222 | 145500 | 1263549347 | 1639 | 1639 | 1639 | 1639 | 183 |
| 280 | 20231222 | 145400 | 1263249410 | 1639 | 1639 | 1639 | 1639 | 226 |
| 281 | 20231222 | 145300 | 1262878996 | 1639 | 1637 | 1639 | 1637 | 356 |
| 282 | 20231222 | 145200 | 1262295912 | 1634 | 1637 | 1639 | 1634 | 414 |
| 283 | 20231222 | 145100 | 1261618035 | 1634 | 1634 | 1634 | 1634 | 6930 |
| 284 | 20231222 | 145000 | 1250294415 | 1634 | 1634 | 1634 | 1633 | 11791 |
| 285 | 20231222 | 144900 | 1231028786 | 1634 | 1633 | 1634 | 1632 | 1859 |
| 286 | 20231222 | 144800 | 1227993005 | 1632 | 1633 | 1633 | 1632 | 1779 |
| 287 | 20231222 | 144700 | 1225089598 | 1633 | 1633 | 1633 | 1633 | 21 |
| 288 | 20231222 | 144600 | 1225055305 | 1633 | 1631 | 1633 | 1631 | 879 |
| 289 | 20231222 | 144500 | 1223621275 | 1631 | 1631 | 1631 | 1631 | 1602 |
| 290 | 20231222 | 144400 | 1221008413 | 1632 | 1632 | 1632 | 1631 | 423 |
| 291 | 20231222 | 144300 | 1220318173 | 1632 | 1631 | 1632 | 1631 | 644 |
| 292 | 20231222 | 144200 | 1219267791 | 1631 | 1631 | 1632 | 1631 | 500 |
| 293 | 20231222 | 144100 | 1218452191 | 1631 | 1632 | 1632 | 1631 | 9701 |
| 294 | 20231222 | 144000 | 1202629659 | 1632 | 1632 | 1632 | 1632 | 2 |
| 295 | 20231222 | 143900 | 1202626395 | 1631 | 1631 | 1632 | 1631 | 210 |
| 296 | 20231222 | 143800 | 1202283880 | 1631 | 1632 | 1632 | 1631 | 1971 |
| 297 | 20231222 | 143700 | 1199069173 | 1631 | 1634 | 1634 | 1631 | 5063 |
| 298 | 20231222 | 143600 | 1190809013 | 1634 | 1634 | 1634 | 1634 | 405 |
| 299 | 20231222 | 143500 | 1190147243 | 1634 | 1636 | 1636 | 1634 | 1000 |
| 300 | 20231222 | 143400 | 1188512355 | 1636 | 1637 | 1637 | 1636 | 102 |
| 301 | 20231222 | 143300 | 1188345383 | 1637 | 1637 | 1637 | 1637 | 21 |
| 302 | 20231222 | 143200 | 1188311006 | 1639 | 1639 | 1639 | 1639 | 10 |
| 303 | 20231222 | 143100 | 1188294616 | 1639 | 1639 | 1639 | 1639 | 1 |
| 304 | 20231222 | 143000 | 1188292977 | 1639 | 1639 | 1639 | 1639 | 0 |
| 305 | 20231222 | 142900 | 1188292977 | 1639 | 1635 | 1639 | 1635 | 53 |
| 306 | 20231222 | 142800 | 1188206310 | 1635 | 1635 | 1635 | 1635 | 0 |
| 307 | 20231222 | 142700 | 1188206310 | 1635 | 1635 | 1635 | 1635 | 768 |
| 308 | 20231222 | 142600 | 1186950630 | 1635 | 1633 | 1635 | 1633 | 509 |
| 309 | 20231222 | 142500 | 1186119423 | 1631 | 1632 | 1633 | 1631 | 8695 |
| 310 | 20231222 | 142400 | 1171935106 | 1633 | 1635 | 1635 | 1633 | 952 |
| 311 | 20231222 | 142300 | 1170380129 | 1635 | 1635 | 1635 | 1635 | 5 |
| 312 | 20231222 | 142200 | 1170371954 | 1639 | 1639 | 1639 | 1639 | 1 |
| 313 | 20231222 | 142100 | 1170370315 | 1639 | 1639 | 1639 | 1639 | 0 |
| 314 | 20231222 | 142000 | 1170370315 | 1639 | 1639 | 1639 | 1639 | 60 |
| 315 | 20231222 | 141900 | 1170271975 | 1639 | 1639 | 1639 | 1639 | 1593 |
| 316 | 20231222 | 141800 | 1167661048 | 1635 | 1638 | 1638 | 1635 | 3304 |
| 317 | 20231222 | 141700 | 1162256408 | 1638 | 1638 | 1638 | 1637 | 3062 |
| 318 | 20231222 | 141600 | 1157242352 | 1638 | 1637 | 1640 | 1637 | 1246 |
| 319 | 20231222 | 141500 | 1155199105 | 1639 | 1638 | 1639 | 1638 | 5601 |
| 320 | 20231222 | 141400 | 1146021667 | 1637 | 1636 | 1637 | 1636 | 1403 |
| 321 | 20231222 | 141300 | 1143725435 | 1636 | 1635 | 1636 | 1635 | 50 |
| 322 | 20231222 | 141200 | 1143643675 | 1635 | 1635 | 1635 | 1635 | 0 |
| 323 | 20231222 | 141100 | 1143643675 | 1635 | 1636 | 1636 | 1635 | 330 |
| 324 | 20231222 | 141000 | 1143104045 | 1636 | 1636 | 1636 | 1636 | 50 |
| 325 | 20231222 | 140900 | 1143022245 | 1636 | 1637 | 1637 | 1636 | 2401 |
| 326 | 20231222 | 140800 | 1139094208 | 1636 | 1636 | 1636 | 1636 | 2315 |
| 327 | 20231222 | 140700 | 1135306868 | 1635 | 1635 | 1635 | 1635 | 1 |
| 328 | 20231222 | 140600 | 1135305233 | 1637 | 1637 | 1637 | 1637 | 0 |
| 329 | 20231222 | 140500 | 1135305233 | 1637 | 1637 | 1637 | 1637 | 0 |
| 330 | 20231222 | 140400 | 1135305233 | 1637 | 1637 | 1637 | 1637 | 0 |
| 331 | 20231222 | 140300 | 1135305233 | 1637 | 1637 | 1637 | 1637 | 30 |
| 332 | 20231222 | 140200 | 1135256123 | 1637 | 1637 | 1637 | 1637 | 460 |
| 333 | 20231222 | 140100 | 1134503103 | 1637 | 1633 | 1637 | 1633 | 613 |
| 334 | 20231222 | 140000 | 1133501886 | 1637 | 1637 | 1637 | 1637 | 20 |
| 335 | 20231222 | 135900 | 1133469146 | 1637 | 1637 | 1637 | 1637 | 199 |
| 336 | 20231222 | 135800 | 1133143383 | 1634 | 1634 | 1634 | 1634 | 400 |
| 337 | 20231222 | 135700 | 1132489783 | 1634 | 1634 | 1634 | 1634 | 0 |
| 338 | 20231222 | 135600 | 1132489783 | 1634 | 1634 | 1634 | 1634 | 1 |
| 339 | 20231222 | 135500 | 1132488149 | 1634 | 1634 | 1634 | 1634 | 0 |
| 340 | 20231222 | 135400 | 1132488149 | 1634 | 1635 | 1635 | 1634 | 735 |
| 341 | 20231222 | 135300 | 1131286712 | 1634 | 1634 | 1634 | 1634 | 0 |
| 342 | 20231222 | 135200 | 1131286712 | 1634 | 1634 | 1634 | 1634 | 20 |
| 343 | 20231222 | 135100 | 1131254032 | 1633 | 1633 | 1633 | 1633 | 0 |
| 344 | 20231222 | 135000 | 1131254032 | 1633 | 1632 | 1633 | 1632 | 390 |
| 345 | 20231222 | 134900 | 1130617487 | 1631 | 1631 | 1631 | 1631 | 0 |
| 346 | 20231222 | 134800 | 1130617487 | 1631 | 1631 | 1638 | 1631 | 723 |
| 347 | 20231222 | 134700 | 1129438267 | 1631 | 1631 | 1632 | 1631 | 2998 |
| 348 | 20231222 | 134600 | 1124547760 | 1632 | 1632 | 1632 | 1631 | 82 |
| 349 | 20231222 | 134500 | 1124413938 | 1636 | 1635 | 1636 | 1635 | 390 |
| 350 | 20231222 | 134400 | 1123776268 | 1637 | 1637 | 1637 | 1637 | 3049 |
| 351 | 20231222 | 134300 | 1118785055 | 1631 | 1637 | 1637 | 1631 | 1021 |
| 352 | 20231222 | 134200 | 1117119679 | 1637 | 1631 | 1637 | 1631 | 1305 |
| 353 | 20231222 | 134100 | 1114991218 | 1634 | 1637 | 1637 | 1632 | 718 |
| 354 | 20231222 | 134000 | 1113817565 | 1637 | 1637 | 1637 | 1637 | 4 |
| 355 | 20231222 | 133900 | 1113811017 | 1637 | 1637 | 1637 | 1637 | 0 |
| 356 | 20231222 | 133800 | 1113811017 | 1637 | 1637 | 1637 | 1637 | 100 |
| 357 | 20231222 | 133700 | 1113647317 | 1637 | 1637 | 1637 | 1637 | 1 |
| 358 | 20231222 | 133600 | 1113645680 | 1637 | 1637 | 1637 | 1635 | 306 |
| 359 | 20231222 | 133500 | 1113145358 | 1638 | 1638 | 1638 | 1638 | 0 |
| 360 | 20231222 | 133400 | 1113145358 | 1638 | 1638 | 1638 | 1638 | 1 |
| 361 | 20231222 | 133300 | 1113143720 | 1630 | 1631 | 1631 | 1630 | 2791 |
| 362 | 20231222 | 133200 | 1108592075 | 1631 | 1631 | 1631 | 1631 | 50 |
| 363 | 20231222 | 133100 | 1108510525 | 1639 | 1631 | 1640 | 1631 | 5230 |
| 364 | 20231222 | 133000 | 1099977433 | 1631 | 1632 | 1632 | 1631 | 1171 |
| 365 | 20231222 | 132900 | 1098066830 | 1631 | 1631 | 1631 | 1631 | 941 |
| 366 | 20231222 | 132800 | 1096532059 | 1636 | 1631 | 1636 | 1631 | 2131 |
| 367 | 20231222 | 132700 | 1093048748 | 1636 | 1632 | 1636 | 1630 | 13534 |
| 368 | 20231222 | 132600 | 1070985917 | 1631 | 1633 | 1633 | 1631 | 1501 |
| 369 | 20231222 | 132500 | 1068537185 | 1634 | 1636 | 1636 | 1634 | 403 |
| 370 | 20231222 | 132400 | 1067878677 | 1634 | 1632 | 1634 | 1632 | 1298 |
| 371 | 20231222 | 132300 | 1065759721 | 1632 | 1632 | 1632 | 1632 | 1012 |
| 372 | 20231222 | 132200 | 1064108137 | 1632 | 1632 | 1632 | 1632 | 7371 |
| 373 | 20231222 | 132100 | 1052078665 | 1632 | 1632 | 1632 | 1632 | 0 |
| 374 | 20231222 | 132000 | 1052078665 | 1632 | 1632 | 1632 | 1630 | 3314 |
| 375 | 20231222 | 131900 | 1046676313 | 1633 | 1633 | 1633 | 1630 | 22014 |
| 376 | 20231222 | 131800 | 1010769034 | 1633 | 1633 | 1633 | 1633 | 4058 |
| 377 | 20231222 | 131700 | 1004142320 | 1634 | 1635 | 1635 | 1634 | 2949 |
| 378 | 20231222 | 131600 | 999323476 | 1635 | 1635 | 1635 | 1635 | 476 |
| 379 | 20231222 | 131500 | 998545216 | 1634 | 1635 | 1635 | 1634 | 959 |
| 380 | 20231222 | 131400 | 996977563 | 1635 | 1636 | 1636 | 1635 | 834 |
| 381 | 20231222 | 131300 | 995613619 | 1636 | 1636 | 1636 | 1635 | 1247 |
| 382 | 20231222 | 131200 | 993574749 | 1636 | 1636 | 1636 | 1636 | 182 |
| 383 | 20231222 | 131100 | 993276997 | 1635 | 1636 | 1636 | 1635 | 1597 |
| 384 | 20231222 | 131000 | 990664850 | 1635 | 1636 | 1636 | 1635 | 1002 |
| 385 | 20231222 | 130900 | 989025580 | 1635 | 1637 | 1637 | 1635 | 154 |
| 386 | 20231222 | 130800 | 988773536 | 1637 | 1635 | 1637 | 1635 | 4098 |
| 387 | 20231222 | 130700 | 982073286 | 1635 | 1638 | 1638 | 1635 | 8344 |
| 388 | 20231222 | 130600 | 968419207 | 1638 | 1638 | 1638 | 1638 | 201 |
| 389 | 20231222 | 130500 | 968089969 | 1639 | 1639 | 1639 | 1639 | 25 |
| 390 | 20231222 | 130400 | 968048994 | 1639 | 1640 | 1640 | 1639 | 745 |
| 391 | 20231222 | 130300 | 966827929 | 1640 | 1640 | 1640 | 1640 | 18 |
| 392 | 20231222 | 130200 | 966798409 | 1640 | 1640 | 1640 | 1640 | 20 |
| 393 | 20231222 | 130100 | 966765609 | 1640 | 1640 | 1640 | 1639 | 214 |
| 394 | 20231222 | 130000 | 966414653 | 1639 | 1640 | 1640 | 1639 | 51 |
| 395 | 20231222 | 125900 | 966331014 | 1640 | 1640 | 1640 | 1640 | 2 |
| 396 | 20231222 | 125800 | 966327734 | 1640 | 1639 | 1640 | 1639 | 447 |
| 397 | 20231222 | 125700 | 965594954 | 1640 | 1639 | 1640 | 1639 | 801 |
| 398 | 20231222 | 125600 | 964281814 | 1640 | 1640 | 1640 | 1640 | 61 |
| 399 | 20231222 | 125500 | 964181774 | 1640 | 1640 | 1641 | 1639 | 1859 |
| 400 | 20231222 | 125400 | 961133153 | 1640 | 1641 | 1641 | 1640 | 332 |
| 401 | 20231222 | 125300 | 960588653 | 1641 | 1641 | 1641 | 1641 | 43 |
| 402 | 20231222 | 125200 | 960518090 | 1641 | 1641 | 1641 | 1641 | 95 |
| 403 | 20231222 | 125100 | 960362195 | 1641 | 1640 | 1641 | 1640 | 245 |
| 404 | 20231222 | 125000 | 959960355 | 1641 | 1641 | 1641 | 1641 | 12 |
| 405 | 20231222 | 124900 | 959940663 | 1641 | 1641 | 1641 | 1641 | 122 |
| 406 | 20231222 | 124800 | 959740461 | 1641 | 1641 | 1641 | 1641 | 39 |
| 407 | 20231222 | 124700 | 959676462 | 1641 | 1641 | 1642 | 1641 | 288 |
| 408 | 20231222 | 124600 | 959203824 | 1641 | 1641 | 1641 | 1641 | 261 |
| 409 | 20231222 | 124500 | 958775523 | 1641 | 1641 | 1641 | 1641 | 5 |
| 410 | 20231222 | 124400 | 958767318 | 1641 | 1641 | 1641 | 1641 | 233 |
| 411 | 20231222 | 124300 | 958384965 | 1641 | 1641 | 1641 | 1641 | 12 |
| 412 | 20231222 | 124200 | 958365273 | 1641 | 1641 | 1641 | 1641 | 5 |
| 413 | 20231222 | 124100 | 958357068 | 1640 | 1640 | 1640 | 1640 | 0 |
| 414 | 20231222 | 124000 | 958357068 | 1640 | 1640 | 1640 | 1640 | 64 |
| 415 | 20231222 | 123900 | 958252108 | 1640 | 1641 | 1641 | 1640 | 3622 |
| 416 | 20231222 | 123800 | 952311564 | 1642 | 1643 | 1643 | 1642 | 294 |
| 417 | 20231222 | 123700 | 951828756 | 1643 | 1643 | 1643 | 1643 | 60 |
| 418 | 20231222 | 123600 | 951730176 | 1643 | 1641 | 1643 | 1641 | 92 |
| 419 | 20231222 | 123500 | 951579092 | 1641 | 1642 | 1642 | 1641 | 457 |
| 420 | 20231222 | 123400 | 950829094 | 1641 | 1642 | 1642 | 1641 | 148 |
| 421 | 20231222 | 123300 | 950586113 | 1642 | 1642 | 1642 | 1642 | 11 |
| 422 | 20231222 | 123200 | 950568051 | 1642 | 1642 | 1642 | 1642 | 449 |
| 423 | 20231222 | 123100 | 949830793 | 1641 | 1641 | 1641 | 1641 | 201 |
| 424 | 20231222 | 123000 | 949500952 | 1641 | 1643 | 1643 | 1641 | 499 |
| 425 | 20231222 | 122900 | 948682051 | 1642 | 1642 | 1642 | 1642 | 10 |
| 426 | 20231222 | 122800 | 948665631 | 1641 | 1642 | 1642 | 1641 | 24 |
| 427 | 20231222 | 122700 | 948626226 | 1642 | 1642 | 1642 | 1642 | 59 |
| 428 | 20231222 | 122600 | 948529348 | 1640 | 1640 | 1640 | 1640 | 0 |
| 429 | 20231222 | 122500 | 948529348 | 1640 | 1642 | 1642 | 1640 | 2301 |
| 430 | 20231222 | 122400 | 944752664 | 1643 | 1643 | 1643 | 1643 | 1898 |
| 431 | 20231222 | 122300 | 941634250 | 1643 | 1643 | 1643 | 1643 | 80 |
| 432 | 20231222 | 122200 | 941502810 | 1643 | 1643 | 1643 | 1643 | 215 |
| 433 | 20231222 | 122100 | 941149565 | 1643 | 1643 | 1643 | 1643 | 12 |
| 434 | 20231222 | 122000 | 941129849 | 1643 | 1643 | 1643 | 1643 | 401 |
| 435 | 20231222 | 121900 | 940471006 | 1643 | 1643 | 1644 | 1643 | 913 |
| 436 | 20231222 | 121800 | 938970946 | 1643 | 1643 | 1643 | 1643 | 100 |
| 437 | 20231222 | 121700 | 938806646 | 1643 | 1643 | 1643 | 1643 | 1313 |
| 438 | 20231222 | 121600 | 936649387 | 1644 | 1644 | 1644 | 1644 | 1 |
| 439 | 20231222 | 121500 | 936647743 | 1643 | 1644 | 1644 | 1643 | 55 |
| 440 | 20231222 | 121400 | 936557324 | 1644 | 1644 | 1644 | 1644 | 0 |
| 441 | 20231222 | 121300 | 936557324 | 1644 | 1644 | 1644 | 1644 | 3 |
| 442 | 20231222 | 121200 | 936552392 | 1644 | 1640 | 1644 | 1640 | 7071 |
| 443 | 20231222 | 121100 | 924942059 | 1640 | 1640 | 1640 | 1640 | 50 |
| 444 | 20231222 | 121000 | 924860059 | 1641 | 1639 | 1641 | 1639 | 1962 |
| 445 | 20231222 | 120900 | 921642442 | 1639 | 1639 | 1639 | 1639 | 32 |
| 446 | 20231222 | 120800 | 921589994 | 1640 | 1640 | 1640 | 1640 | 167 |
| 447 | 20231222 | 120700 | 921316114 | 1640 | 1640 | 1640 | 1640 | 10 |
| 448 | 20231222 | 120600 | 921299714 | 1640 | 1640 | 1640 | 1640 | 0 |
| 449 | 20231222 | 120500 | 921299714 | 1640 | 1636 | 1640 | 1636 | 300 |
| 450 | 20231222 | 120400 | 920808514 | 1640 | 1636 | 1640 | 1636 | 147 |
| 451 | 20231222 | 120300 | 920567594 | 1636 | 1640 | 1640 | 1636 | 2001 |
| 452 | 20231222 | 120200 | 917293954 | 1636 | 1639 | 1639 | 1636 | 320 |
| 453 | 20231222 | 120100 | 916770404 | 1636 | 1636 | 1636 | 1636 | 3 |
| 454 | 20231222 | 120000 | 916765496 | 1636 | 1640 | 1640 | 1636 | 13 |
| 455 | 20231222 | 115900 | 916744216 | 1640 | 1640 | 1640 | 1640 | 12 |
| 456 | 20231222 | 115800 | 916724536 | 1640 | 1640 | 1640 | 1640 | 0 |
| 457 | 20231222 | 115700 | 916724536 | 1640 | 1640 | 1640 | 1640 | 0 |
| 458 | 20231222 | 115600 | 916724536 | 1640 | 1640 | 1640 | 1640 | 3 |
| 459 | 20231222 | 115500 | 916719616 | 1640 | 1641 | 1641 | 1640 | 301 |
| 460 | 20231222 | 115400 | 916225975 | 1641 | 1641 | 1641 | 1641 | 1 |
| 461 | 20231222 | 115300 | 916224334 | 1642 | 1640 | 1642 | 1640 | 10301 |
| 462 | 20231222 | 115200 | 899321766 | 1640 | 1640 | 1640 | 1640 | 10 |
| 463 | 20231222 | 115100 | 899305366 | 1640 | 1640 | 1640 | 1640 | 0 |
| 464 | 20231222 | 115000 | 899305366 | 1640 | 1636 | 1640 | 1636 | 247 |
| 465 | 20231222 | 114900 | 898901246 | 1640 | 1640 | 1641 | 1640 | 203 |
| 466 | 20231222 | 114800 | 898568325 | 1640 | 1634 | 1640 | 1634 | 12211 |
| 467 | 20231222 | 114700 | 878581011 | 1633 | 1633 | 1633 | 1633 | 600 |
| 468 | 20231222 | 114600 | 877601211 | 1633 | 1636 | 1636 | 1633 | 301 |
| 469 | 20231222 | 114500 | 877109675 | 1633 | 1633 | 1633 | 1633 | 0 |
| 470 | 20231222 | 114400 | 877109675 | 1633 | 1634 | 1634 | 1633 | 12256 |
| 471 | 20231222 | 114300 | 857086371 | 1634 | 1636 | 1636 | 1634 | 747 |
| 472 | 20231222 | 114200 | 855865444 | 1636 | 1636 | 1636 | 1636 | 210 |
| 473 | 20231222 | 114100 | 855521884 | 1636 | 1636 | 1636 | 1636 | 15 |
| 474 | 20231222 | 114000 | 855497344 | 1636 | 1635 | 1636 | 1635 | 311 |
| 475 | 20231222 | 113900 | 854988858 | 1635 | 1635 | 1635 | 1635 | 0 |
| 476 | 20231222 | 113800 | 854988858 | 1635 | 1635 | 1635 | 1635 | 270 |
| 477 | 20231222 | 113700 | 854547408 | 1635 | 1635 | 1635 | 1635 | 319 |
| 478 | 20231222 | 113600 | 854025843 | 1636 | 1636 | 1636 | 1636 | 0 |
| 479 | 20231222 | 113500 | 854025843 | 1636 | 1635 | 1637 | 1635 | 463 |
| 480 | 20231222 | 113400 | 853268439 | 1635 | 1635 | 1635 | 1633 | 2478 |
| 481 | 20231222 | 113300 | 849220945 | 1635 | 1635 | 1635 | 1635 | 6109 |
| 482 | 20231222 | 113200 | 839232730 | 1635 | 1636 | 1636 | 1634 | 356 |
| 483 | 20231222 | 113100 | 838650791 | 1637 | 1637 | 1637 | 1637 | 100 |
| 484 | 20231222 | 113000 | 838487091 | 1637 | 1637 | 1637 | 1637 | 24 |
| 485 | 20231222 | 112900 | 838447803 | 1637 | 1637 | 1637 | 1637 | 1 |
| 486 | 20231222 | 112800 | 838446166 | 1637 | 1637 | 1637 | 1637 | 1 |
| 487 | 20231222 | 112700 | 838444529 | 1638 | 1638 | 1638 | 1638 | 1 |
| 488 | 20231222 | 112600 | 838442891 | 1633 | 1633 | 1633 | 1633 | 0 |
| 489 | 20231222 | 112500 | 838442891 | 1633 | 1632 | 1633 | 1632 | 10243 |
| 490 | 20231222 | 112400 | 821716252 | 1633 | 1633 | 1633 | 1633 | 2451 |
| 491 | 20231222 | 112300 | 817713769 | 1634 | 1634 | 1634 | 1633 | 1598 |
| 492 | 20231222 | 112200 | 815104122 | 1634 | 1640 | 1640 | 1634 | 566 |
| 493 | 20231222 | 112100 | 814179272 | 1639 | 1641 | 1641 | 1639 | 202 |
| 494 | 20231222 | 112000 | 813848188 | 1634 | 1641 | 1641 | 1634 | 8226 |
| 495 | 20231222 | 111900 | 800397418 | 1638 | 1638 | 1638 | 1638 | 61 |
| 496 | 20231222 | 111800 | 800297500 | 1641 | 1640 | 1641 | 1640 | 11 |
| 497 | 20231222 | 111700 | 800279459 | 1641 | 1641 | 1641 | 1641 | 1 |
| 498 | 20231222 | 111600 | 800277818 | 1642 | 1642 | 1642 | 1641 | 141 |
| 499 | 20231222 | 111500 | 800046416 | 1643 | 1643 | 1643 | 1643 | 1 |
| 500 | 20231222 | 111400 | 800044773 | 1644 | 1644 | 1644 | 1644 | 62 |
| 501 | 20231222 | 111300 | 799942845 | 1645 | 1645 | 1645 | 1645 | 1800 |
| 502 | 20231222 | 111200 | 796981845 | 1645 | 1636 | 1645 | 1636 | 340 |
| 503 | 20231222 | 111100 | 796425506 | 1636 | 1637 | 1637 | 1636 | 1825 |
| 504 | 20231222 | 111000 | 793437991 | 1637 | 1637 | 1637 | 1637 | 74 |
| 505 | 20231222 | 110900 | 793316853 | 1637 | 1637 | 1637 | 1637 | 22 |
| 506 | 20231222 | 110800 | 793280839 | 1636 | 1636 | 1636 | 1636 | 0 |
| 507 | 20231222 | 110700 | 793280839 | 1636 | 1636 | 1636 | 1636 | 1 |
| 508 | 20231222 | 110600 | 793279203 | 1634 | 1634 | 1634 | 1634 | 2152 |
| 509 | 20231222 | 110500 | 789762835 | 1634 | 1637 | 1637 | 1634 | 1120 |
| 510 | 20231222 | 110400 | 787932665 | 1637 | 1637 | 1637 | 1637 | 0 |
| 511 | 20231222 | 110300 | 787932665 | 1637 | 1633 | 1637 | 1632 | 610 |
| 512 | 20231222 | 110200 | 786936902 | 1637 | 1637 | 1637 | 1637 | 110 |
| 513 | 20231222 | 110100 | 786756832 | 1632 | 1631 | 1637 | 1631 | 28922 |
| 514 | 20231222 | 110000 | 739559295 | 1632 | 1632 | 1633 | 1632 | 3237 |
| 515 | 20231222 | 105900 | 734276491 | 1632 | 1635 | 1636 | 1632 | 3613 |
| 516 | 20231222 | 105800 | 728373346 | 1637 | 1634 | 1637 | 1632 | 6933 |
| 517 | 20231222 | 105700 | 717052505 | 1634 | 1634 | 1634 | 1634 | 2000 |
| 518 | 20231222 | 105600 | 713784505 | 1634 | 1637 | 1637 | 1634 | 4065 |
| 519 | 20231222 | 105500 | 707142239 | 1637 | 1637 | 1637 | 1637 | 1228 |
| 520 | 20231222 | 105400 | 705132003 | 1640 | 1639 | 1640 | 1633 | 4580 |
| 521 | 20231222 | 105300 | 697637292 | 1639 | 1639 | 1639 | 1639 | 1 |
| 522 | 20231222 | 105200 | 697635653 | 1639 | 1639 | 1639 | 1635 | 1264 |
| 523 | 20231222 | 105100 | 695568549 | 1639 | 1634 | 1639 | 1633 | 5216 |
| 524 | 20231222 | 105000 | 687049352 | 1640 | 1633 | 1640 | 1633 | 562 |
| 525 | 20231222 | 104900 | 686130732 | 1640 | 1633 | 1640 | 1633 | 1283 |
| 526 | 20231222 | 104800 | 684035558 | 1633 | 1638 | 1638 | 1632 | 13691 |
| 527 | 20231222 | 104700 | 661658149 | 1638 | 1638 | 1638 | 1638 | 49 |
| 528 | 20231222 | 104600 | 661577887 | 1637 | 1638 | 1638 | 1637 | 4649 |
| 529 | 20231222 | 104500 | 653962854 | 1638 | 1640 | 1640 | 1638 | 4225 |
| 530 | 20231222 | 104400 | 647037165 | 1640 | 1640 | 1640 | 1640 | 2 |
| 531 | 20231222 | 104300 | 647033885 | 1640 | 1641 | 1641 | 1639 | 5131 |
| 532 | 20231222 | 104200 | 638620082 | 1641 | 1645 | 1645 | 1641 | 1128 |
| 533 | 20231222 | 104100 | 636768814 | 1645 | 1645 | 1645 | 1645 | 1 |
| 534 | 20231222 | 104000 | 636767169 | 1641 | 1643 | 1646 | 1641 | 3197 |
| 535 | 20231222 | 103900 | 631514877 | 1646 | 1641 | 1646 | 1641 | 1124 |
| 536 | 20231222 | 103800 | 629668096 | 1641 | 1645 | 1645 | 1641 | 3418 |
| 537 | 20231222 | 103700 | 624056135 | 1645 | 1646 | 1646 | 1642 | 2753 |
| 538 | 20231222 | 103600 | 619527730 | 1645 | 1648 | 1648 | 1645 | 1651 |
| 539 | 20231222 | 103500 | 616810706 | 1647 | 1649 | 1649 | 1647 | 2257 |
| 540 | 20231222 | 103400 | 613091417 | 1650 | 1651 | 1651 | 1649 | 6365 |
| 541 | 20231222 | 103300 | 602586992 | 1652 | 1653 | 1653 | 1652 | 2997 |
| 542 | 20231222 | 103200 | 597633776 | 1653 | 1653 | 1653 | 1653 | 277 |
| 543 | 20231222 | 103100 | 597175895 | 1653 | 1652 | 1653 | 1652 | 2055 |
| 544 | 20231222 | 103000 | 593779480 | 1653 | 1653 | 1653 | 1653 | 2649 |
| 545 | 20231222 | 102900 | 589400683 | 1654 | 1658 | 1658 | 1654 | 1352 |
| 546 | 20231222 | 102800 | 587163978 | 1658 | 1658 | 1658 | 1658 | 11 |
| 547 | 20231222 | 102700 | 587145740 | 1658 | 1658 | 1659 | 1658 | 1266 |
| 548 | 20231222 | 102600 | 585046494 | 1654 | 1655 | 1655 | 1654 | 6255 |
| 549 | 20231222 | 102500 | 574700331 | 1659 | 1659 | 1659 | 1659 | 123 |
| 550 | 20231222 | 102400 | 574496274 | 1654 | 1654 | 1654 | 1654 | 0 |
| 551 | 20231222 | 102300 | 574496274 | 1654 | 1654 | 1654 | 1654 | 198 |
| 552 | 20231222 | 102200 | 574168782 | 1654 | 1654 | 1660 | 1654 | 2521 |
| 553 | 20231222 | 102100 | 569998922 | 1654 | 1659 | 1661 | 1654 | 1584 |
| 554 | 20231222 | 102000 | 567375100 | 1653 | 1655 | 1655 | 1652 | 4234 |
| 555 | 20231222 | 101900 | 560377227 | 1655 | 1658 | 1658 | 1655 | 3049 |
| 556 | 20231222 | 101800 | 555327851 | 1661 | 1661 | 1661 | 1661 | 101 |
| 557 | 20231222 | 101700 | 555160090 | 1661 | 1661 | 1661 | 1661 | 12 |
| 558 | 20231222 | 101600 | 555140158 | 1661 | 1661 | 1661 | 1661 | 24 |
| 559 | 20231222 | 101500 | 555100294 | 1663 | 1663 | 1663 | 1657 | 1852 |
| 560 | 20231222 | 101400 | 552026236 | 1660 | 1660 | 1660 | 1660 | 1150 |
| 561 | 20231222 | 101300 | 550117236 | 1660 | 1659 | 1661 | 1657 | 81 |
| 562 | 20231222 | 101200 | 549982865 | 1657 | 1657 | 1657 | 1657 | 0 |
| 563 | 20231222 | 101100 | 549982865 | 1657 | 1660 | 1660 | 1657 | 1458 |
| 564 | 20231222 | 101000 | 547566326 | 1659 | 1661 | 1662 | 1659 | 3903 |
| 565 | 20231222 | 100900 | 541087448 | 1662 | 1662 | 1662 | 1662 | 1051 |
| 566 | 20231222 | 100800 | 539340686 | 1662 | 1662 | 1662 | 1660 | 2955 |
| 567 | 20231222 | 100700 | 534434384 | 1662 | 1669 | 1670 | 1662 | 13172 |
| 568 | 20231222 | 100600 | 512502807 | 1670 | 1671 | 1671 | 1670 | 173 |
| 569 | 20231222 | 100500 | 512213844 | 1671 | 1672 | 1672 | 1670 | 161 |
| 570 | 20231222 | 100400 | 511944917 | 1673 | 1673 | 1673 | 1673 | 100 |
| 571 | 20231222 | 100300 | 511777617 | 1673 | 1670 | 1673 | 1669 | 929 |
| 572 | 20231222 | 100200 | 510227018 | 1672 | 1669 | 1674 | 1669 | 36 |
| 573 | 20231222 | 100100 | 510166851 | 1674 | 1673 | 1674 | 1673 | 3348 |
| 574 | 20231222 | 100000 | 504564596 | 1674 | 1671 | 1674 | 1669 | 1966 |
| 575 | 20231222 | 095900 | 501277919 | 1674 | 1673 | 1674 | 1673 | 1330 |
| 576 | 20231222 | 095800 | 499052249 | 1673 | 1671 | 1673 | 1671 | 1812 |
| 577 | 20231222 | 095700 | 496023853 | 1671 | 1669 | 1671 | 1669 | 141 |
| 578 | 20231222 | 095600 | 495788323 | 1669 | 1668 | 1669 | 1668 | 2649 |
| 579 | 20231222 | 095500 | 491369689 | 1668 | 1665 | 1668 | 1664 | 2302 |
| 580 | 20231222 | 095400 | 487536380 | 1665 | 1665 | 1665 | 1665 | 102 |
| 581 | 20231222 | 095300 | 487366550 | 1663 | 1663 | 1665 | 1662 | 1368 |
| 582 | 20231222 | 095200 | 485090355 | 1665 | 1671 | 1671 | 1663 | 9281 |
| 583 | 20231222 | 095100 | 469630885 | 1670 | 1669 | 1671 | 1669 | 3994 |
| 584 | 20231222 | 095000 | 462964047 | 1669 | 1670 | 1670 | 1666 | 1324 |
| 585 | 20231222 | 094900 | 460754499 | 1671 | 1670 | 1671 | 1670 | 3990 |
| 586 | 20231222 | 094800 | 454091198 | 1671 | 1673 | 1673 | 1671 | 58 |
| 587 | 20231222 | 094700 | 453994274 | 1673 | 1665 | 1674 | 1664 | 753 |
| 588 | 20231222 | 094600 | 452740172 | 1664 | 1664 | 1664 | 1663 | 2456 |
| 589 | 20231222 | 094500 | 448653988 | 1664 | 1677 | 1677 | 1664 | 21063 |
| 590 | 20231222 | 094400 | 413423187 | 1678 | 1675 | 1682 | 1675 | 2838 |
| 591 | 20231222 | 094300 | 408665797 | 1674 | 1682 | 1683 | 1674 | 1264 |
| 592 | 20231222 | 094200 | 406544424 | 1674 | 1684 | 1688 | 1673 | 5732 |
| 593 | 20231222 | 094100 | 396913765 | 1685 | 1670 | 1685 | 1670 | 19052 |
| 594 | 20231222 | 094000 | 365012380 | 1669 | 1672 | 1672 | 1669 | 1852 |
| 595 | 20231222 | 093900 | 361919570 | 1672 | 1673 | 1675 | 1652 | 14986 |
| 596 | 20231222 | 093800 | 336874685 | 1673 | 1659 | 1673 | 1659 | 15439 |
| 597 | 20231222 | 093700 | 311150739 | 1659 | 1657 | 1659 | 1655 | 7662 |
| 598 | 20231222 | 093600 | 298466686 | 1655 | 1658 | 1658 | 1655 | 6244 |
| 599 | 20231222 | 093500 | 288122571 | 1660 | 1662 | 1663 | 1660 | 2454 |
| 600 | 20231222 | 093400 | 284045754 | 1662 | 1661 | 1663 | 1661 | 1930 |
| 601 | 20231222 | 093300 | 280838356 | 1661 | 1660 | 1661 | 1660 | 4091 |
| 602 | 20231222 | 093200 | 274043431 | 1657 | 1656 | 1661 | 1656 | 14490 |
| 603 | 20231222 | 093100 | 250005380 | 1655 | 1657 | 1657 | 1655 | 223 |
| 604 | 20231222 | 093000 | 249636307 | 1655 | 1656 | 1656 | 1655 | 1239 |
| 605 | 20231222 | 092900 | 247585280 | 1656 | 1656 | 1656 | 1656 | 91 |
| 606 | 20231222 | 092800 | 247434584 | 1656 | 1655 | 1657 | 1654 | 992 |
| 607 | 20231222 | 092700 | 245792895 | 1655 | 1656 | 1656 | 1655 | 585 |
| 608 | 20231222 | 092600 | 244824641 | 1656 | 1656 | 1656 | 1656 | 129 |
| 609 | 20231222 | 092500 | 244611017 | 1655 | 1656 | 1656 | 1653 | 1753 |
| 610 | 20231222 | 092400 | 241711990 | 1655 | 1652 | 1655 | 1652 | 6858 |
| 611 | 20231222 | 092300 | 230373142 | 1653 | 1653 | 1653 | 1653 | 92 |
| 612 | 20231222 | 092200 | 230221066 | 1652 | 1653 | 1653 | 1651 | 1145 |
| 613 | 20231222 | 092100 | 228328995 | 1653 | 1653 | 1653 | 1653 | 131 |
| 614 | 20231222 | 092000 | 228112452 | 1651 | 1653 | 1655 | 1651 | 1257 |
| 615 | 20231222 | 091900 | 226034668 | 1653 | 1659 | 1660 | 1653 | 8940 |
| 616 | 20231222 | 091800 | 211220766 | 1659 | 1655 | 1660 | 1654 | 1303 |
| 617 | 20231222 | 091700 | 209063624 | 1651 | 1645 | 1655 | 1644 | 2052 |
| 618 | 20231222 | 091600 | 205674914 | 1651 | 1643 | 1651 | 1643 | 1263 |
| 619 | 20231222 | 091500 | 203592157 | 1642 | 1643 | 1643 | 1641 | 10206 |
| 620 | 20231222 | 091400 | 186834360 | 1642 | 1653 | 1653 | 1642 | 1371 |
| 621 | 20231222 | 091300 | 184583167 | 1651 | 1651 | 1653 | 1650 | 2607 |
| 622 | 20231222 | 091200 | 180279244 | 1652 | 1652 | 1652 | 1652 | 899 |
| 623 | 20231222 | 091100 | 178794096 | 1652 | 1655 | 1655 | 1641 | 1530 |
| 624 | 20231222 | 091000 | 176278088 | 1655 | 1640 | 1658 | 1639 | 1549 |
| 625 | 20231222 | 090900 | 173738511 | 1638 | 1635 | 1638 | 1633 | 7281 |
| 626 | 20231222 | 090800 | 161821990 | 1635 | 1633 | 1635 | 1633 | 2642 |
| 627 | 20231222 | 090700 | 157503118 | 1633 | 1634 | 1634 | 1632 | 3047 |
| 628 | 20231222 | 090600 | 152527916 | 1633 | 1637 | 1637 | 1632 | 2773 |
| 629 | 20231222 | 090500 | 147998517 | 1634 | 1638 | 1638 | 1634 | 6943 |
| 630 | 20231222 | 090400 | 136638518 | 1638 | 1639 | 1639 | 1638 | 16475 |
| 631 | 20231222 | 090300 | 109651703 | 1638 | 1641 | 1643 | 1638 | 8305 |
| 632 | 20231222 | 090200 | 96039069 | 1641 | 1663 | 1663 | 1640 | 26373 |
| 633 | 20231222 | 090100 | 52460700 | 1663 | 1676 | 1676 | 1660 | 11987 |
| 634 | 20231222 | 090000 | 32485461 | 1676 | 1660 | 1676 | 1660 | 19513 |