30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 191300 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 16051 |
| 3 | 20231211 | 191200 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 4 | 20231211 | 191100 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 5 | 20231211 | 191000 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 6 | 20231211 | 190900 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 7 | 20231211 | 190800 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 8 | 20231211 | 190700 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 9 | 20231211 | 190600 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 10 | 20231211 | 190500 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 11 | 20231211 | 190400 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 12 | 20231211 | 190300 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 13 | 20231211 | 190200 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 14 | 20231211 | 190100 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 15 | 20231211 | 190000 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 16 | 20231211 | 185900 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 17 | 20231211 | 185800 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 18 | 20231211 | 185700 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 19 | 20231211 | 185600 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 20 | 20231211 | 185500 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 21 | 20231211 | 185400 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 22 | 20231211 | 185300 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 23 | 20231211 | 185200 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 24 | 20231211 | 185100 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 25 | 20231211 | 185000 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 26 | 20231211 | 184900 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 27 | 20231211 | 184800 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 28 | 20231211 | 184700 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 29 | 20231211 | 184600 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 30 | 20231211 | 184500 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 31 | 20231211 | 184400 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 32 | 20231211 | 184300 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 16051 |
| 33 | 20231211 | 184200 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 34 | 20231211 | 184100 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 35 | 20231211 | 184000 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 36 | 20231211 | 183900 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 37 | 20231211 | 183800 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 38 | 20231211 | 183700 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 39 | 20231211 | 183600 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 40 | 20231211 | 183500 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 41 | 20231211 | 183400 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 42 | 20231211 | 183300 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 43 | 20231211 | 183200 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 44 | 20231211 | 183100 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 45 | 20231211 | 183000 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 46 | 20231211 | 182900 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 47 | 20231211 | 182800 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 48 | 20231211 | 182700 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 49 | 20231211 | 182600 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 50 | 20231211 | 182500 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 51 | 20231211 | 182400 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 52 | 20231211 | 182300 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 53 | 20231211 | 182200 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 54 | 20231211 | 182100 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 55 | 20231211 | 182000 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 56 | 20231211 | 181900 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 57 | 20231211 | 181800 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 58 | 20231211 | 181700 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 59 | 20231211 | 181600 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 60 | 20231211 | 181500 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 61 | 20231211 | 181400 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 62 | 20231211 | 181300 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 16051 |
| 63 | 20231211 | 181200 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 64 | 20231211 | 181100 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 65 | 20231211 | 181000 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 66 | 20231211 | 180900 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 67 | 20231211 | 180800 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 68 | 20231211 | 180700 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 69 | 20231211 | 180600 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 70 | 20231211 | 180500 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 71 | 20231211 | 180400 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 72 | 20231211 | 180300 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 73 | 20231211 | 180200 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 74 | 20231211 | 180100 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 75 | 20231211 | 180000 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 76 | 20231211 | 175900 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 77 | 20231211 | 175800 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 78 | 20231211 | 175700 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 79 | 20231211 | 175600 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 80 | 20231211 | 175500 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 81 | 20231211 | 175400 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 82 | 20231211 | 175300 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 83 | 20231211 | 175200 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 84 | 20231211 | 175100 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 85 | 20231211 | 175000 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 86 | 20231211 | 174900 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 87 | 20231211 | 174800 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 88 | 20231211 | 174700 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 89 | 20231211 | 174600 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 90 | 20231211 | 174500 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 91 | 20231211 | 174400 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 92 | 20231211 | 174300 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 16051 |
| 93 | 20231211 | 174200 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 94 | 20231211 | 174100 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 95 | 20231211 | 174000 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 96 | 20231211 | 173900 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 97 | 20231211 | 173800 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 98 | 20231211 | 173700 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 99 | 20231211 | 173600 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 100 | 20231211 | 173500 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 101 | 20231211 | 173400 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 102 | 20231211 | 173300 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 103 | 20231211 | 173200 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 104 | 20231211 | 173100 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 105 | 20231211 | 173000 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 106 | 20231211 | 172900 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 107 | 20231211 | 172800 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 108 | 20231211 | 172700 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 109 | 20231211 | 172600 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 110 | 20231211 | 172500 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 111 | 20231211 | 172400 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 112 | 20231211 | 172300 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 113 | 20231211 | 172200 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 114 | 20231211 | 172100 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 115 | 20231211 | 172000 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 116 | 20231211 | 171900 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 117 | 20231211 | 171800 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 118 | 20231211 | 171700 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 119 | 20231211 | 171600 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 120 | 20231211 | 171500 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 121 | 20231211 | 171400 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 122 | 20231211 | 171300 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 16051 |
| 123 | 20231211 | 171200 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 124 | 20231211 | 171100 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 125 | 20231211 | 171000 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 126 | 20231211 | 170900 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 127 | 20231211 | 170800 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 128 | 20231211 | 170700 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 129 | 20231211 | 170600 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 130 | 20231211 | 170500 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 131 | 20231211 | 170400 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 132 | 20231211 | 170300 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 133 | 20231211 | 170200 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 134 | 20231211 | 170100 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 135 | 20231211 | 170000 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 136 | 20231211 | 165900 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 137 | 20231211 | 165800 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 138 | 20231211 | 165700 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 139 | 20231211 | 165600 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 140 | 20231211 | 165500 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 141 | 20231211 | 165400 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 142 | 20231211 | 165300 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 143 | 20231211 | 165200 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 144 | 20231211 | 165100 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 145 | 20231211 | 165000 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 146 | 20231211 | 164900 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 147 | 20231211 | 164800 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 148 | 20231211 | 164700 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 149 | 20231211 | 164600 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 150 | 20231211 | 164500 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 151 | 20231211 | 164400 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 152 | 20231211 | 164300 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 16051 |
| 153 | 20231211 | 164200 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 154 | 20231211 | 164100 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 155 | 20231211 | 164000 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 156 | 20231211 | 163900 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 157 | 20231211 | 163800 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 158 | 20231211 | 163700 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 159 | 20231211 | 163600 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 160 | 20231211 | 163500 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 161 | 20231211 | 163400 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 162 | 20231211 | 163300 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 163 | 20231211 | 163200 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 164 | 20231211 | 163100 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 165 | 20231211 | 163000 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 166 | 20231211 | 162900 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 167 | 20231211 | 162800 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 168 | 20231211 | 162700 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 169 | 20231211 | 162600 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 170 | 20231211 | 162500 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 171 | 20231211 | 162400 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 172 | 20231211 | 162300 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 173 | 20231211 | 162200 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 174 | 20231211 | 162100 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 175 | 20231211 | 162000 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 176 | 20231211 | 161900 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 177 | 20231211 | 161800 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 178 | 20231211 | 161700 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 179 | 20231211 | 161600 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 180 | 20231211 | 161500 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 181 | 20231211 | 161400 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 182 | 20231211 | 161300 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 16051 |
| 183 | 20231211 | 161200 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 184 | 20231211 | 161100 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 185 | 20231211 | 161000 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 186 | 20231211 | 160900 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 187 | 20231211 | 160800 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 188 | 20231211 | 160700 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 189 | 20231211 | 160600 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 190 | 20231211 | 160500 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 191 | 20231211 | 160400 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 192 | 20231211 | 160300 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 193 | 20231211 | 160200 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 194 | 20231211 | 160100 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 195 | 20231211 | 160000 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 196 | 20231211 | 155900 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 197 | 20231211 | 155800 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 198 | 20231211 | 155700 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 199 | 20231211 | 155600 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 200 | 20231211 | 155500 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 201 | 20231211 | 155400 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 202 | 20231211 | 155300 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 203 | 20231211 | 155200 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 204 | 20231211 | 155100 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 205 | 20231211 | 155000 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 206 | 20231211 | 154900 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 207 | 20231211 | 154800 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 208 | 20231211 | 154700 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 209 | 20231211 | 154600 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 210 | 20231211 | 154500 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 211 | 20231211 | 154400 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 212 | 20231211 | 154300 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 16051 |
| 213 | 20231211 | 154200 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 214 | 20231211 | 154100 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 215 | 20231211 | 154000 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 216 | 20231211 | 153900 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 217 | 20231211 | 153800 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 218 | 20231211 | 153700 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 219 | 20231211 | 153600 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 220 | 20231211 | 153500 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 221 | 20231211 | 153400 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 222 | 20231211 | 153300 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 223 | 20231211 | 153200 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 224 | 20231211 | 153100 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 0 |
| 225 | 20231211 | 153000 | 1705180699 | 1613 | 1613 | 1613 | 1613 | 16051 |
| 226 | 20231211 | 152900 | 1679290436 | 1613 | 1613 | 1613 | 1613 | 0 |
| 227 | 20231211 | 152800 | 1679290436 | 1613 | 1613 | 1613 | 1613 | 0 |
| 228 | 20231211 | 152700 | 1679290436 | 1613 | 1613 | 1613 | 1613 | 0 |
| 229 | 20231211 | 152600 | 1679290436 | 1613 | 1613 | 1613 | 1613 | 0 |
| 230 | 20231211 | 152500 | 1679290436 | 1613 | 1613 | 1613 | 1613 | 0 |
| 231 | 20231211 | 152400 | 1679290436 | 1613 | 1613 | 1613 | 1613 | 0 |
| 232 | 20231211 | 152300 | 1679290436 | 1613 | 1613 | 1613 | 1613 | 0 |
| 233 | 20231211 | 152200 | 1679290436 | 1613 | 1613 | 1613 | 1613 | 0 |
| 234 | 20231211 | 152100 | 1679290436 | 1613 | 1613 | 1613 | 1613 | 0 |
| 235 | 20231211 | 152000 | 1679290436 | 1613 | 1613 | 1613 | 1613 | 0 |
| 236 | 20231211 | 151900 | 1679290436 | 1613 | 1613 | 1613 | 1609 | 3725 |
| 237 | 20231211 | 151800 | 1673292838 | 1613 | 1615 | 1615 | 1610 | 6882 |
| 238 | 20231211 | 151700 | 1662198706 | 1615 | 1615 | 1627 | 1613 | 1935 |
| 239 | 20231211 | 151600 | 1659074141 | 1615 | 1628 | 1628 | 1615 | 2187 |
| 240 | 20231211 | 151500 | 1655532580 | 1628 | 1620 | 1628 | 1618 | 3456 |
| 241 | 20231211 | 151400 | 1649937422 | 1619 | 1631 | 1631 | 1619 | 991 |
| 242 | 20231211 | 151300 | 1648332471 | 1619 | 1622 | 1631 | 1618 | 11342 |
| 243 | 20231211 | 151200 | 1629953008 | 1623 | 1623 | 1623 | 1622 | 1057 |
| 244 | 20231211 | 151100 | 1628237498 | 1623 | 1625 | 1625 | 1621 | 1999 |
| 245 | 20231211 | 151000 | 1624992529 | 1625 | 1632 | 1632 | 1625 | 3056 |
| 246 | 20231211 | 150900 | 1620019606 | 1631 | 1631 | 1631 | 1631 | 0 |
| 247 | 20231211 | 150800 | 1620019606 | 1631 | 1631 | 1631 | 1631 | 286 |
| 248 | 20231211 | 150700 | 1619553140 | 1630 | 1630 | 1630 | 1629 | 1092 |
| 249 | 20231211 | 150600 | 1617773480 | 1630 | 1627 | 1630 | 1627 | 1387 |
| 250 | 20231211 | 150500 | 1615512757 | 1625 | 1628 | 1630 | 1625 | 906 |
| 251 | 20231211 | 150400 | 1614037819 | 1627 | 1629 | 1630 | 1627 | 2507 |
| 252 | 20231211 | 150300 | 1609954415 | 1629 | 1631 | 1631 | 1629 | 2294 |
| 253 | 20231211 | 150200 | 1606214733 | 1631 | 1632 | 1632 | 1631 | 2061 |
| 254 | 20231211 | 150100 | 1602853033 | 1630 | 1631 | 1631 | 1630 | 1915 |
| 255 | 20231211 | 150000 | 1599731533 | 1630 | 1642 | 1642 | 1630 | 8600 |
| 256 | 20231211 | 145900 | 1585652657 | 1640 | 1640 | 1640 | 1640 | 521 |
| 257 | 20231211 | 145800 | 1584798217 | 1640 | 1643 | 1643 | 1640 | 3128 |
| 258 | 20231211 | 145700 | 1579662130 | 1644 | 1643 | 1644 | 1643 | 481 |
| 259 | 20231211 | 145600 | 1578871616 | 1644 | 1645 | 1646 | 1644 | 11141 |
| 260 | 20231211 | 145500 | 1560552666 | 1645 | 1645 | 1645 | 1645 | 101 |
| 261 | 20231211 | 145400 | 1560386521 | 1646 | 1646 | 1646 | 1645 | 190 |
| 262 | 20231211 | 145300 | 1560073948 | 1646 | 1646 | 1646 | 1646 | 2213 |
| 263 | 20231211 | 145200 | 1556431350 | 1647 | 1648 | 1648 | 1647 | 683 |
| 264 | 20231211 | 145100 | 1555306188 | 1648 | 1648 | 1648 | 1648 | 66 |
| 265 | 20231211 | 145000 | 1555197420 | 1648 | 1650 | 1650 | 1648 | 172 |
| 266 | 20231211 | 144900 | 1554913726 | 1650 | 1649 | 1650 | 1649 | 858 |
| 267 | 20231211 | 144800 | 1553498496 | 1648 | 1648 | 1648 | 1648 | 986 |
| 268 | 20231211 | 144700 | 1551873568 | 1648 | 1646 | 1648 | 1646 | 21 |
| 269 | 20231211 | 144600 | 1551839000 | 1645 | 1645 | 1645 | 1645 | 2091 |
| 270 | 20231211 | 144500 | 1548399305 | 1645 | 1646 | 1649 | 1645 | 4545 |
| 271 | 20231211 | 144400 | 1540916550 | 1645 | 1648 | 1650 | 1645 | 1612 |
| 272 | 20231211 | 144300 | 1538259486 | 1647 | 1645 | 1647 | 1645 | 900 |
| 273 | 20231211 | 144200 | 1536778386 | 1645 | 1645 | 1645 | 1645 | 1390 |
| 274 | 20231211 | 144100 | 1534491836 | 1645 | 1649 | 1649 | 1645 | 1604 |
| 275 | 20231211 | 144000 | 1531850895 | 1650 | 1650 | 1650 | 1650 | 0 |
| 276 | 20231211 | 143900 | 1531850895 | 1650 | 1650 | 1650 | 1650 | 0 |
| 277 | 20231211 | 143800 | 1531850895 | 1650 | 1650 | 1650 | 1650 | 70 |
| 278 | 20231211 | 143700 | 1531735395 | 1650 | 1645 | 1650 | 1645 | 192 |
| 279 | 20231211 | 143600 | 1531418600 | 1645 | 1645 | 1645 | 1645 | 1206 |
| 280 | 20231211 | 143500 | 1529434730 | 1645 | 1650 | 1650 | 1645 | 554 |
| 281 | 20231211 | 143400 | 1528523130 | 1650 | 1645 | 1650 | 1645 | 701 |
| 282 | 20231211 | 143300 | 1527369980 | 1645 | 1644 | 1645 | 1644 | 12527 |
| 283 | 20231211 | 143200 | 1506775517 | 1644 | 1644 | 1644 | 1644 | 0 |
| 284 | 20231211 | 143100 | 1506775517 | 1644 | 1650 | 1650 | 1644 | 8925 |
| 285 | 20231211 | 143000 | 1492079851 | 1650 | 1650 | 1650 | 1650 | 1 |
| 286 | 20231211 | 142900 | 1492078201 | 1648 | 1648 | 1648 | 1648 | 0 |
| 287 | 20231211 | 142800 | 1492078201 | 1648 | 1648 | 1648 | 1648 | 0 |
| 288 | 20231211 | 142700 | 1492078201 | 1648 | 1652 | 1652 | 1648 | 16272 |
| 289 | 20231211 | 142600 | 1465220913 | 1653 | 1653 | 1653 | 1653 | 1438 |
| 290 | 20231211 | 142500 | 1462843899 | 1653 | 1654 | 1655 | 1653 | 368 |
| 291 | 20231211 | 142400 | 1462235186 | 1654 | 1655 | 1655 | 1654 | 2113 |
| 292 | 20231211 | 142300 | 1458738663 | 1655 | 1655 | 1655 | 1655 | 204 |
| 293 | 20231211 | 142200 | 1458401043 | 1658 | 1658 | 1658 | 1658 | 0 |
| 294 | 20231211 | 142100 | 1458401043 | 1658 | 1658 | 1658 | 1658 | 450 |
| 295 | 20231211 | 142000 | 1457654943 | 1658 | 1658 | 1658 | 1658 | 210 |
| 296 | 20231211 | 141900 | 1457306763 | 1658 | 1658 | 1658 | 1658 | 20 |
| 297 | 20231211 | 141800 | 1457273603 | 1658 | 1658 | 1658 | 1657 | 959 |
| 298 | 20231211 | 141700 | 1455684181 | 1658 | 1658 | 1658 | 1658 | 3 |
| 299 | 20231211 | 141600 | 1455679207 | 1653 | 1658 | 1658 | 1653 | 5720 |
| 300 | 20231211 | 141500 | 1446210667 | 1658 | 1658 | 1658 | 1658 | 2599 |
| 301 | 20231211 | 141400 | 1441901525 | 1659 | 1659 | 1659 | 1659 | 30 |
| 302 | 20231211 | 141300 | 1441851755 | 1659 | 1659 | 1659 | 1659 | 31 |
| 303 | 20231211 | 141200 | 1441800326 | 1659 | 1659 | 1659 | 1658 | 2084 |
| 304 | 20231211 | 141100 | 1438342975 | 1658 | 1658 | 1658 | 1658 | 213 |
| 305 | 20231211 | 141000 | 1437989821 | 1658 | 1658 | 1658 | 1658 | 4 |
| 306 | 20231211 | 140900 | 1437983189 | 1658 | 1658 | 1658 | 1658 | 500 |
| 307 | 20231211 | 140800 | 1437154189 | 1658 | 1658 | 1658 | 1658 | 300 |
| 308 | 20231211 | 140700 | 1436656789 | 1653 | 1654 | 1654 | 1653 | 757 |
| 309 | 20231211 | 140600 | 1435405418 | 1654 | 1654 | 1659 | 1654 | 1050 |
| 310 | 20231211 | 140500 | 1433668618 | 1654 | 1654 | 1655 | 1654 | 141 |
| 311 | 20231211 | 140400 | 1433435374 | 1653 | 1654 | 1654 | 1653 | 1636 |
| 312 | 20231211 | 140300 | 1430729850 | 1654 | 1654 | 1654 | 1654 | 109 |
| 313 | 20231211 | 140200 | 1430549564 | 1653 | 1653 | 1653 | 1653 | 1894 |
| 314 | 20231211 | 140100 | 1427418782 | 1654 | 1655 | 1655 | 1654 | 1877 |
| 315 | 20231211 | 140000 | 1424314024 | 1655 | 1658 | 1658 | 1655 | 3206 |
| 316 | 20231211 | 135900 | 1419005726 | 1661 | 1656 | 1662 | 1656 | 87 |
| 317 | 20231211 | 135800 | 1418861633 | 1656 | 1656 | 1656 | 1656 | 17 |
| 318 | 20231211 | 135700 | 1418833481 | 1655 | 1656 | 1656 | 1655 | 500 |
| 319 | 20231211 | 135600 | 1418005689 | 1656 | 1656 | 1656 | 1656 | 2050 |
| 320 | 20231211 | 135500 | 1414610889 | 1656 | 1656 | 1656 | 1656 | 916 |
| 321 | 20231211 | 135400 | 1413093993 | 1653 | 1653 | 1653 | 1653 | 0 |
| 322 | 20231211 | 135300 | 1413093993 | 1653 | 1653 | 1653 | 1653 | 0 |
| 323 | 20231211 | 135200 | 1413093993 | 1653 | 1655 | 1655 | 1653 | 11851 |
| 324 | 20231211 | 135100 | 1393491660 | 1656 | 1656 | 1656 | 1656 | 425 |
| 325 | 20231211 | 135000 | 1392787860 | 1656 | 1656 | 1656 | 1656 | 10 |
| 326 | 20231211 | 134900 | 1392771300 | 1656 | 1656 | 1656 | 1656 | 154 |
| 327 | 20231211 | 134800 | 1392516276 | 1656 | 1656 | 1656 | 1656 | 20 |
| 328 | 20231211 | 134700 | 1392483156 | 1655 | 1655 | 1655 | 1655 | 110 |
| 329 | 20231211 | 134600 | 1392301106 | 1655 | 1656 | 1656 | 1655 | 624 |
| 330 | 20231211 | 134500 | 1391268316 | 1655 | 1660 | 1660 | 1655 | 4437 |
| 331 | 20231211 | 134400 | 1383902946 | 1655 | 1655 | 1655 | 1655 | 904 |
| 332 | 20231211 | 134300 | 1382406826 | 1656 | 1656 | 1656 | 1656 | 1762 |
| 333 | 20231211 | 134200 | 1379488954 | 1660 | 1660 | 1660 | 1660 | 0 |
| 334 | 20231211 | 134100 | 1379488954 | 1660 | 1660 | 1660 | 1660 | 0 |
| 335 | 20231211 | 134000 | 1379488954 | 1660 | 1659 | 1660 | 1659 | 4086 |
| 336 | 20231211 | 133900 | 1372709677 | 1660 | 1663 | 1663 | 1660 | 686 |
| 337 | 20231211 | 133800 | 1371570017 | 1659 | 1659 | 1659 | 1659 | 172 |
| 338 | 20231211 | 133700 | 1371284669 | 1659 | 1659 | 1659 | 1659 | 3931 |
| 339 | 20231211 | 133600 | 1364763140 | 1659 | 1659 | 1659 | 1659 | 5 |
| 340 | 20231211 | 133500 | 1364754845 | 1660 | 1658 | 1660 | 1658 | 1883 |
| 341 | 20231211 | 133400 | 1361629841 | 1656 | 1656 | 1656 | 1655 | 1094 |
| 342 | 20231211 | 133300 | 1359819006 | 1655 | 1655 | 1655 | 1655 | 20 |
| 343 | 20231211 | 133200 | 1359785906 | 1655 | 1656 | 1656 | 1655 | 2429 |
| 344 | 20231211 | 133100 | 1355764266 | 1656 | 1658 | 1658 | 1656 | 8055 |
| 345 | 20231211 | 133000 | 1342423474 | 1658 | 1661 | 1661 | 1658 | 419 |
| 346 | 20231211 | 132900 | 1341728447 | 1661 | 1661 | 1661 | 1661 | 3 |
| 347 | 20231211 | 132800 | 1341723464 | 1661 | 1661 | 1661 | 1661 | 242 |
| 348 | 20231211 | 132700 | 1341321502 | 1669 | 1669 | 1669 | 1669 | 0 |
| 349 | 20231211 | 132600 | 1341321502 | 1669 | 1668 | 1669 | 1667 | 700 |
| 350 | 20231211 | 132500 | 1340153347 | 1668 | 1668 | 1668 | 1668 | 150 |
| 351 | 20231211 | 132400 | 1339903147 | 1669 | 1668 | 1669 | 1668 | 597 |
| 352 | 20231211 | 132300 | 1338906979 | 1658 | 1658 | 1658 | 1658 | 290 |
| 353 | 20231211 | 132200 | 1338426159 | 1658 | 1658 | 1658 | 1658 | 68 |
| 354 | 20231211 | 132100 | 1338313415 | 1668 | 1668 | 1668 | 1668 | 1 |
| 355 | 20231211 | 132000 | 1338311747 | 1658 | 1664 | 1664 | 1658 | 2821 |
| 356 | 20231211 | 131900 | 1333627339 | 1664 | 1664 | 1664 | 1664 | 250 |
| 357 | 20231211 | 131800 | 1333211339 | 1670 | 1675 | 1675 | 1670 | 185 |
| 358 | 20231211 | 131700 | 1332902289 | 1675 | 1675 | 1675 | 1675 | 1 |
| 359 | 20231211 | 131600 | 1332900614 | 1676 | 1676 | 1676 | 1676 | 0 |
| 360 | 20231211 | 131500 | 1332900614 | 1676 | 1677 | 1677 | 1676 | 31 |
| 361 | 20231211 | 131400 | 1332848657 | 1678 | 1678 | 1678 | 1678 | 2 |
| 362 | 20231211 | 131300 | 1332845301 | 1670 | 1679 | 1679 | 1670 | 1005 |
| 363 | 20231211 | 131200 | 1331166362 | 1679 | 1679 | 1679 | 1679 | 0 |
| 364 | 20231211 | 131100 | 1331166362 | 1679 | 1678 | 1679 | 1670 | 1044 |
| 365 | 20231211 | 131000 | 1329421968 | 1678 | 1678 | 1678 | 1678 | 1 |
| 366 | 20231211 | 130900 | 1329420290 | 1670 | 1670 | 1670 | 1670 | 0 |
| 367 | 20231211 | 130800 | 1329420290 | 1670 | 1670 | 1670 | 1670 | 0 |
| 368 | 20231211 | 130700 | 1329420290 | 1670 | 1658 | 1670 | 1658 | 13887 |
| 369 | 20231211 | 130600 | 1306338456 | 1659 | 1658 | 1659 | 1655 | 874 |
| 370 | 20231211 | 130500 | 1304891007 | 1658 | 1658 | 1659 | 1658 | 141 |
| 371 | 20231211 | 130400 | 1304657101 | 1659 | 1659 | 1659 | 1659 | 0 |
| 372 | 20231211 | 130300 | 1304657101 | 1659 | 1659 | 1659 | 1659 | 200 |
| 373 | 20231211 | 130200 | 1304325301 | 1658 | 1658 | 1658 | 1658 | 1 |
| 374 | 20231211 | 130100 | 1304323643 | 1658 | 1658 | 1659 | 1658 | 702 |
| 375 | 20231211 | 130000 | 1303159525 | 1652 | 1652 | 1658 | 1652 | 733 |
| 376 | 20231211 | 125900 | 1301948603 | 1652 | 1652 | 1652 | 1652 | 512 |
| 377 | 20231211 | 125800 | 1301102779 | 1657 | 1657 | 1657 | 1657 | 139 |
| 378 | 20231211 | 125700 | 1300872456 | 1657 | 1657 | 1657 | 1657 | 1238 |
| 379 | 20231211 | 125600 | 1298821090 | 1657 | 1657 | 1657 | 1657 | 2000 |
| 380 | 20231211 | 125500 | 1295507090 | 1657 | 1655 | 1657 | 1649 | 2459 |
| 381 | 20231211 | 125400 | 1291450107 | 1657 | 1656 | 1657 | 1656 | 1333 |
| 382 | 20231211 | 125300 | 1289242653 | 1656 | 1656 | 1656 | 1656 | 115 |
| 383 | 20231211 | 125200 | 1289052213 | 1648 | 1650 | 1650 | 1648 | 2837 |
| 384 | 20231211 | 125100 | 1284373661 | 1649 | 1654 | 1654 | 1649 | 8019 |
| 385 | 20231211 | 125000 | 1271135125 | 1655 | 1655 | 1655 | 1654 | 700 |
| 386 | 20231211 | 124900 | 1269977274 | 1654 | 1658 | 1658 | 1654 | 163 |
| 387 | 20231211 | 124800 | 1269707660 | 1658 | 1657 | 1658 | 1653 | 185 |
| 388 | 20231211 | 124700 | 1269400978 | 1658 | 1651 | 1658 | 1651 | 501 |
| 389 | 20231211 | 124600 | 1268570327 | 1660 | 1660 | 1660 | 1660 | 0 |
| 390 | 20231211 | 124500 | 1268570327 | 1660 | 1652 | 1660 | 1649 | 13399 |
| 391 | 20231211 | 124400 | 1246457056 | 1659 | 1654 | 1659 | 1651 | 4441 |
| 392 | 20231211 | 124300 | 1239120890 | 1654 | 1665 | 1665 | 1654 | 2444 |
| 393 | 20231211 | 124200 | 1235063089 | 1665 | 1670 | 1670 | 1661 | 791 |
| 394 | 20231211 | 124100 | 1233747764 | 1666 | 1671 | 1671 | 1666 | 2994 |
| 395 | 20231211 | 124000 | 1228748238 | 1672 | 1672 | 1672 | 1672 | 869 |
| 396 | 20231211 | 123900 | 1227295270 | 1672 | 1677 | 1677 | 1672 | 6280 |
| 397 | 20231211 | 123800 | 1216786042 | 1678 | 1679 | 1679 | 1678 | 603 |
| 398 | 20231211 | 123700 | 1215774026 | 1679 | 1679 | 1679 | 1678 | 1936 |
| 399 | 20231211 | 123600 | 1212525382 | 1678 | 1685 | 1685 | 1678 | 15 |
| 400 | 20231211 | 123500 | 1212500127 | 1685 | 1685 | 1685 | 1685 | 20 |
| 401 | 20231211 | 123400 | 1212466427 | 1685 | 1685 | 1685 | 1685 | 21 |
| 402 | 20231211 | 123300 | 1212431042 | 1685 | 1685 | 1685 | 1680 | 992 |
| 403 | 20231211 | 123200 | 1210764332 | 1685 | 1685 | 1685 | 1678 | 1014 |
| 404 | 20231211 | 123100 | 1209062328 | 1685 | 1685 | 1685 | 1685 | 21 |
| 405 | 20231211 | 123000 | 1209026943 | 1679 | 1679 | 1679 | 1679 | 0 |
| 406 | 20231211 | 122900 | 1209026943 | 1679 | 1680 | 1680 | 1679 | 2764 |
| 407 | 20231211 | 122800 | 1204385893 | 1680 | 1684 | 1684 | 1680 | 5845 |
| 408 | 20231211 | 122700 | 1194561417 | 1687 | 1687 | 1687 | 1687 | 10 |
| 409 | 20231211 | 122600 | 1194544547 | 1688 | 1688 | 1688 | 1688 | 24 |
| 410 | 20231211 | 122500 | 1194504035 | 1688 | 1688 | 1688 | 1688 | 0 |
| 411 | 20231211 | 122400 | 1194504035 | 1688 | 1688 | 1688 | 1688 | 3 |
| 412 | 20231211 | 122300 | 1194498971 | 1688 | 1682 | 1688 | 1682 | 1734 |
| 413 | 20231211 | 122200 | 1191582377 | 1682 | 1683 | 1683 | 1682 | 1306 |
| 414 | 20231211 | 122100 | 1189384565 | 1683 | 1683 | 1683 | 1682 | 992 |
| 415 | 20231211 | 122000 | 1187715501 | 1683 | 1683 | 1683 | 1683 | 441 |
| 416 | 20231211 | 121900 | 1186973298 | 1683 | 1683 | 1683 | 1683 | 260 |
| 417 | 20231211 | 121800 | 1186535718 | 1682 | 1682 | 1682 | 1682 | 0 |
| 418 | 20231211 | 121700 | 1186535718 | 1682 | 1682 | 1682 | 1682 | 2 |
| 419 | 20231211 | 121600 | 1186532354 | 1682 | 1683 | 1683 | 1682 | 1000 |
| 420 | 20231211 | 121500 | 1184850344 | 1682 | 1682 | 1682 | 1682 | 150 |
| 421 | 20231211 | 121400 | 1184598044 | 1682 | 1690 | 1690 | 1682 | 806 |
| 422 | 20231211 | 121300 | 1183242339 | 1683 | 1685 | 1685 | 1683 | 5133 |
| 423 | 20231211 | 121200 | 1174602080 | 1685 | 1685 | 1685 | 1685 | 17 |
| 424 | 20231211 | 121100 | 1174573435 | 1685 | 1685 | 1685 | 1685 | 231 |
| 425 | 20231211 | 121000 | 1174184200 | 1684 | 1684 | 1684 | 1684 | 50 |
| 426 | 20231211 | 120900 | 1174100000 | 1684 | 1686 | 1686 | 1684 | 2606 |
| 427 | 20231211 | 120800 | 1169707293 | 1686 | 1686 | 1686 | 1686 | 40 |
| 428 | 20231211 | 120700 | 1169639853 | 1690 | 1686 | 1690 | 1686 | 139 |
| 429 | 20231211 | 120600 | 1169405224 | 1686 | 1686 | 1686 | 1685 | 3500 |
| 430 | 20231211 | 120500 | 1163504724 | 1686 | 1687 | 1687 | 1686 | 41 |
| 431 | 20231211 | 120400 | 1163435588 | 1685 | 1685 | 1685 | 1685 | 0 |
| 432 | 20231211 | 120300 | 1163435588 | 1685 | 1685 | 1685 | 1685 | 210 |
| 433 | 20231211 | 120200 | 1163081738 | 1695 | 1695 | 1695 | 1695 | 50 |
| 434 | 20231211 | 120100 | 1162996988 | 1684 | 1689 | 1695 | 1684 | 221 |
| 435 | 20231211 | 120000 | 1162624063 | 1689 | 1689 | 1689 | 1689 | 0 |
| 436 | 20231211 | 115900 | 1162624063 | 1689 | 1689 | 1689 | 1683 | 4898 |
| 437 | 20231211 | 115800 | 1154363851 | 1689 | 1688 | 1689 | 1688 | 477 |
| 438 | 20231211 | 115700 | 1153558269 | 1688 | 1689 | 1689 | 1688 | 2739 |
| 439 | 20231211 | 115600 | 1148934058 | 1688 | 1691 | 1691 | 1688 | 600 |
| 440 | 20231211 | 115500 | 1147920970 | 1697 | 1697 | 1697 | 1697 | 1 |
| 441 | 20231211 | 115400 | 1147919273 | 1697 | 1697 | 1697 | 1697 | 106 |
| 442 | 20231211 | 115300 | 1147739391 | 1697 | 1689 | 1697 | 1688 | 6250 |
| 443 | 20231211 | 115200 | 1137187557 | 1689 | 1690 | 1690 | 1689 | 2116 |
| 444 | 20231211 | 115100 | 1133613472 | 1698 | 1690 | 1698 | 1690 | 184 |
| 445 | 20231211 | 115000 | 1133301204 | 1690 | 1690 | 1690 | 1690 | 300 |
| 446 | 20231211 | 114900 | 1132794204 | 1696 | 1696 | 1696 | 1696 | 135 |
| 447 | 20231211 | 114800 | 1132565244 | 1697 | 1695 | 1697 | 1689 | 14129 |
| 448 | 20231211 | 114700 | 1108662015 | 1697 | 1697 | 1697 | 1697 | 200 |
| 449 | 20231211 | 114600 | 1108322615 | 1695 | 1695 | 1695 | 1695 | 1 |
| 450 | 20231211 | 114500 | 1108320920 | 1695 | 1697 | 1697 | 1695 | 288 |
| 451 | 20231211 | 114400 | 1107832636 | 1695 | 1695 | 1695 | 1695 | 200 |
| 452 | 20231211 | 114300 | 1107493636 | 1695 | 1695 | 1695 | 1695 | 816 |
| 453 | 20231211 | 114200 | 1106110516 | 1695 | 1695 | 1695 | 1695 | 499 |
| 454 | 20231211 | 114100 | 1105264711 | 1695 | 1696 | 1697 | 1695 | 1351 |
| 455 | 20231211 | 114000 | 1102974585 | 1696 | 1696 | 1696 | 1696 | 1 |
| 456 | 20231211 | 113900 | 1102972889 | 1698 | 1698 | 1698 | 1698 | 0 |
| 457 | 20231211 | 113800 | 1102972889 | 1698 | 1696 | 1698 | 1695 | 563 |
| 458 | 20231211 | 113700 | 1102018447 | 1699 | 1696 | 1699 | 1696 | 1051 |
| 459 | 20231211 | 113600 | 1100235798 | 1699 | 1699 | 1699 | 1699 | 914 |
| 460 | 20231211 | 113500 | 1098682912 | 1699 | 1699 | 1699 | 1699 | 6 |
| 461 | 20231211 | 113400 | 1098672718 | 1699 | 1699 | 1699 | 1699 | 0 |
| 462 | 20231211 | 113300 | 1098672718 | 1699 | 1699 | 1699 | 1699 | 1448 |
| 463 | 20231211 | 113200 | 1096212566 | 1699 | 1699 | 1699 | 1699 | 0 |
| 464 | 20231211 | 113100 | 1096212566 | 1699 | 1700 | 1700 | 1699 | 6743 |
| 465 | 20231211 | 113000 | 1084749905 | 1701 | 1701 | 1701 | 1701 | 200 |
| 466 | 20231211 | 112900 | 1084409705 | 1700 | 1700 | 1700 | 1700 | 1491 |
| 467 | 20231211 | 112800 | 1081875005 | 1700 | 1700 | 1700 | 1700 | 113 |
| 468 | 20231211 | 112700 | 1081682905 | 1700 | 1701 | 1701 | 1700 | 2285 |
| 469 | 20231211 | 112600 | 1077798207 | 1701 | 1701 | 1701 | 1701 | 2283 |
| 470 | 20231211 | 112500 | 1073914824 | 1700 | 1700 | 1700 | 1700 | 0 |
| 471 | 20231211 | 112400 | 1073914824 | 1700 | 1700 | 1700 | 1700 | 1000 |
| 472 | 20231211 | 112300 | 1072214824 | 1700 | 1700 | 1700 | 1700 | 0 |
| 473 | 20231211 | 112200 | 1072214824 | 1700 | 1701 | 1701 | 1700 | 1000 |
| 474 | 20231211 | 112100 | 1070514379 | 1700 | 1700 | 1700 | 1700 | 0 |
| 475 | 20231211 | 112000 | 1070514379 | 1700 | 1700 | 1700 | 1700 | 0 |
| 476 | 20231211 | 111900 | 1070514379 | 1700 | 1700 | 1700 | 1700 | 2101 |
| 477 | 20231211 | 111800 | 1066942679 | 1703 | 1700 | 1703 | 1700 | 46 |
| 478 | 20231211 | 111700 | 1066864446 | 1700 | 1700 | 1700 | 1700 | 937 |
| 479 | 20231211 | 111600 | 1065271546 | 1700 | 1700 | 1700 | 1700 | 50 |
| 480 | 20231211 | 111500 | 1065186546 | 1703 | 1699 | 1703 | 1699 | 1032 |
| 481 | 20231211 | 111400 | 1063430496 | 1699 | 1697 | 1699 | 1697 | 74 |
| 482 | 20231211 | 111300 | 1063304782 | 1695 | 1695 | 1695 | 1695 | 0 |
| 483 | 20231211 | 111200 | 1063304782 | 1695 | 1695 | 1695 | 1695 | 1 |
| 484 | 20231211 | 111100 | 1063303087 | 1694 | 1694 | 1694 | 1694 | 0 |
| 485 | 20231211 | 111000 | 1063303087 | 1694 | 1702 | 1702 | 1694 | 1920 |
| 486 | 20231211 | 110900 | 1060050431 | 1702 | 1703 | 1704 | 1702 | 1557 |
| 487 | 20231211 | 110800 | 1057400088 | 1703 | 1700 | 1703 | 1700 | 150 |
| 488 | 20231211 | 110700 | 1057144788 | 1700 | 1695 | 1704 | 1693 | 2039 |
| 489 | 20231211 | 110600 | 1053689736 | 1694 | 1694 | 1694 | 1694 | 1236 |
| 490 | 20231211 | 110500 | 1051595952 | 1694 | 1695 | 1695 | 1694 | 2534 |
| 491 | 20231211 | 110400 | 1047302746 | 1694 | 1699 | 1705 | 1694 | 13601 |
| 492 | 20231211 | 110300 | 1024239467 | 1698 | 1698 | 1698 | 1698 | 1 |
| 493 | 20231211 | 110200 | 1024237769 | 1697 | 1698 | 1698 | 1697 | 501 |
| 494 | 20231211 | 110100 | 1023387301 | 1698 | 1698 | 1698 | 1698 | 1 |
| 495 | 20231211 | 110000 | 1023385603 | 1711 | 1711 | 1711 | 1711 | 20 |
| 496 | 20231211 | 105900 | 1023351383 | 1713 | 1701 | 1713 | 1693 | 6892 |
| 497 | 20231211 | 105800 | 1011644410 | 1718 | 1706 | 1719 | 1699 | 14800 |
| 498 | 20231211 | 105700 | 986451726 | 1706 | 1706 | 1706 | 1706 | 0 |
| 499 | 20231211 | 105600 | 986451726 | 1706 | 1707 | 1707 | 1706 | 1100 |
| 500 | 20231211 | 105500 | 984574126 | 1722 | 1722 | 1722 | 1722 | 0 |
| 501 | 20231211 | 105400 | 984574126 | 1722 | 1722 | 1722 | 1722 | 20 |
| 502 | 20231211 | 105300 | 984539686 | 1722 | 1709 | 1722 | 1707 | 1124 |
| 503 | 20231211 | 105200 | 982618680 | 1709 | 1723 | 1723 | 1707 | 11 |
| 504 | 20231211 | 105100 | 982599831 | 1723 | 1723 | 1723 | 1723 | 0 |
| 505 | 20231211 | 105000 | 982599831 | 1723 | 1712 | 1723 | 1712 | 1000 |
| 506 | 20231211 | 104900 | 980887631 | 1712 | 1712 | 1712 | 1712 | 305 |
| 507 | 20231211 | 104800 | 980365471 | 1712 | 1712 | 1712 | 1712 | 3 |
| 508 | 20231211 | 104700 | 980360335 | 1712 | 1713 | 1713 | 1712 | 1015 |
| 509 | 20231211 | 104600 | 978621645 | 1713 | 1713 | 1713 | 1713 | 0 |
| 510 | 20231211 | 104500 | 978621645 | 1713 | 1699 | 1713 | 1699 | 1460 |
| 511 | 20231211 | 104400 | 976139445 | 1697 | 1696 | 1697 | 1694 | 10614 |
| 512 | 20231211 | 104300 | 958149634 | 1697 | 1700 | 1700 | 1697 | 2820 |
| 513 | 20231211 | 104200 | 953361661 | 1700 | 1700 | 1700 | 1700 | 845 |
| 514 | 20231211 | 104100 | 951925161 | 1700 | 1700 | 1700 | 1700 | 300 |
| 515 | 20231211 | 104000 | 951415161 | 1700 | 1700 | 1700 | 1700 | 300 |
| 516 | 20231211 | 103900 | 950905161 | 1700 | 1706 | 1706 | 1700 | 119 |
| 517 | 20231211 | 103800 | 950702153 | 1706 | 1706 | 1706 | 1706 | 509 |
| 518 | 20231211 | 103700 | 949833799 | 1706 | 1705 | 1706 | 1705 | 1470 |
| 519 | 20231211 | 103600 | 947326478 | 1705 | 1704 | 1705 | 1700 | 3068 |
| 520 | 20231211 | 103500 | 942100465 | 1704 | 1699 | 1704 | 1699 | 799 |
| 521 | 20231211 | 103400 | 940741920 | 1699 | 1695 | 1699 | 1695 | 1174 |
| 522 | 20231211 | 103300 | 938751386 | 1699 | 1695 | 1699 | 1695 | 277 |
| 523 | 20231211 | 103200 | 938281011 | 1699 | 1699 | 1699 | 1699 | 371 |
| 524 | 20231211 | 103100 | 937650682 | 1699 | 1698 | 1699 | 1698 | 1506 |
| 525 | 20231211 | 103000 | 935093490 | 1698 | 1697 | 1698 | 1690 | 4616 |
| 526 | 20231211 | 102900 | 927284813 | 1697 | 1694 | 1697 | 1694 | 349 |
| 527 | 20231211 | 102800 | 926693382 | 1699 | 1699 | 1699 | 1699 | 2 |
| 528 | 20231211 | 102700 | 926689984 | 1699 | 1699 | 1699 | 1693 | 273 |
| 529 | 20231211 | 102600 | 926227727 | 1705 | 1693 | 1705 | 1688 | 11300 |
| 530 | 20231211 | 102500 | 907119310 | 1693 | 1698 | 1699 | 1692 | 2232 |
| 531 | 20231211 | 102400 | 903341298 | 1695 | 1713 | 1723 | 1695 | 28292 |
| 532 | 20231211 | 102300 | 855250807 | 1713 | 1725 | 1725 | 1713 | 2001 |
| 533 | 20231211 | 102200 | 851822982 | 1725 | 1721 | 1725 | 1712 | 27347 |
| 534 | 20231211 | 102100 | 804893253 | 1721 | 1721 | 1721 | 1721 | 490 |
| 535 | 20231211 | 102000 | 804049963 | 1721 | 1721 | 1721 | 1721 | 100 |
| 536 | 20231211 | 101900 | 803877863 | 1721 | 1721 | 1721 | 1721 | 0 |
| 537 | 20231211 | 101800 | 803877863 | 1721 | 1721 | 1721 | 1721 | 500 |
| 538 | 20231211 | 101700 | 803017363 | 1721 | 1721 | 1721 | 1720 | 2161 |
| 539 | 20231211 | 101600 | 799300343 | 1726 | 1726 | 1726 | 1726 | 0 |
| 540 | 20231211 | 101500 | 799300343 | 1726 | 1729 | 1729 | 1720 | 2127 |
| 541 | 20231211 | 101400 | 795639738 | 1721 | 1721 | 1721 | 1721 | 2465 |
| 542 | 20231211 | 101300 | 791397473 | 1721 | 1722 | 1722 | 1721 | 7039 |
| 543 | 20231211 | 101200 | 779280504 | 1723 | 1725 | 1725 | 1723 | 2414 |
| 544 | 20231211 | 101100 | 775118878 | 1725 | 1725 | 1725 | 1725 | 300 |
| 545 | 20231211 | 101000 | 774601378 | 1725 | 1726 | 1726 | 1725 | 150 |
| 546 | 20231211 | 100900 | 774342626 | 1725 | 1725 | 1734 | 1725 | 1306 |
| 547 | 20231211 | 100800 | 772089668 | 1725 | 1733 | 1734 | 1725 | 34 |
| 548 | 20231211 | 100700 | 772030758 | 1733 | 1727 | 1733 | 1725 | 2763 |
| 549 | 20231211 | 100600 | 767260388 | 1727 | 1727 | 1727 | 1727 | 1689 |
| 550 | 20231211 | 100500 | 764343485 | 1727 | 1727 | 1727 | 1727 | 76 |
| 551 | 20231211 | 100400 | 764212233 | 1735 | 1735 | 1735 | 1735 | 323 |
| 552 | 20231211 | 100300 | 763651828 | 1730 | 1726 | 1730 | 1726 | 716 |
| 553 | 20231211 | 100200 | 762415980 | 1726 | 1735 | 1735 | 1726 | 305 |
| 554 | 20231211 | 100100 | 761889070 | 1730 | 1730 | 1730 | 1730 | 2 |
| 555 | 20231211 | 100000 | 761885610 | 1735 | 1728 | 1735 | 1726 | 251 |
| 556 | 20231211 | 095900 | 761451603 | 1728 | 1727 | 1728 | 1727 | 101 |
| 557 | 20231211 | 095800 | 761277076 | 1727 | 1735 | 1736 | 1727 | 874 |
| 558 | 20231211 | 095700 | 759761698 | 1735 | 1736 | 1736 | 1732 | 1850 |
| 559 | 20231211 | 095600 | 756551798 | 1736 | 1726 | 1736 | 1725 | 2233 |
| 560 | 20231211 | 095500 | 752690790 | 1727 | 1729 | 1731 | 1725 | 587 |
| 561 | 20231211 | 095400 | 751676975 | 1731 | 1731 | 1731 | 1731 | 51 |
| 562 | 20231211 | 095300 | 751588694 | 1737 | 1737 | 1737 | 1737 | 0 |
| 563 | 20231211 | 095200 | 751588694 | 1737 | 1725 | 1737 | 1725 | 713 |
| 564 | 20231211 | 095100 | 750356257 | 1735 | 1735 | 1735 | 1723 | 4571 |
| 565 | 20231211 | 095000 | 742427744 | 1738 | 1730 | 1738 | 1730 | 926 |
| 566 | 20231211 | 094900 | 740820061 | 1730 | 1728 | 1730 | 1728 | 2150 |
| 567 | 20231211 | 094800 | 737102671 | 1728 | 1728 | 1728 | 1728 | 100 |
| 568 | 20231211 | 094700 | 736929871 | 1722 | 1726 | 1729 | 1722 | 2808 |
| 569 | 20231211 | 094600 | 732089649 | 1726 | 1729 | 1729 | 1726 | 1062 |
| 570 | 20231211 | 094500 | 730256490 | 1730 | 1722 | 1730 | 1721 | 454 |
| 571 | 20231211 | 094400 | 729472820 | 1730 | 1730 | 1730 | 1730 | 501 |
| 572 | 20231211 | 094300 | 728606090 | 1733 | 1730 | 1733 | 1730 | 3310 |
| 573 | 20231211 | 094200 | 722872654 | 1730 | 1730 | 1730 | 1721 | 4201 |
| 574 | 20231211 | 094100 | 715641824 | 1721 | 1721 | 1721 | 1721 | 1 |
| 575 | 20231211 | 094000 | 715640103 | 1721 | 1729 | 1729 | 1721 | 1433 |
| 576 | 20231211 | 093900 | 713169710 | 1731 | 1723 | 1731 | 1722 | 456 |
| 577 | 20231211 | 093800 | 712383804 | 1721 | 1727 | 1733 | 1721 | 4151 |
| 578 | 20231211 | 093700 | 705229884 | 1733 | 1733 | 1733 | 1733 | 0 |
| 579 | 20231211 | 093600 | 705229884 | 1733 | 1730 | 1733 | 1730 | 1269 |
| 580 | 20231211 | 093500 | 703033620 | 1730 | 1725 | 1730 | 1725 | 2145 |
| 581 | 20231211 | 093400 | 699330738 | 1723 | 1729 | 1729 | 1723 | 1090 |
| 582 | 20231211 | 093300 | 697452408 | 1729 | 1729 | 1729 | 1729 | 0 |
| 583 | 20231211 | 093200 | 697452408 | 1729 | 1722 | 1729 | 1722 | 602 |
| 584 | 20231211 | 093100 | 696415757 | 1722 | 1722 | 1722 | 1722 | 1430 |
| 585 | 20231211 | 093000 | 693953297 | 1722 | 1729 | 1729 | 1722 | 1972 |
| 586 | 20231211 | 092900 | 690549461 | 1729 | 1722 | 1729 | 1722 | 1356 |
| 587 | 20231211 | 092800 | 688213229 | 1722 | 1736 | 1736 | 1722 | 1954 |
| 588 | 20231211 | 092700 | 684846994 | 1737 | 1722 | 1737 | 1721 | 9145 |
| 589 | 20231211 | 092600 | 669090515 | 1722 | 1723 | 1723 | 1722 | 985 |
| 590 | 20231211 | 092500 | 667393431 | 1723 | 1724 | 1725 | 1720 | 6839 |
| 591 | 20231211 | 092400 | 655615058 | 1724 | 1725 | 1725 | 1724 | 1994 |
| 592 | 20231211 | 092300 | 652177082 | 1739 | 1739 | 1739 | 1739 | 0 |
| 593 | 20231211 | 092200 | 652177082 | 1739 | 1739 | 1739 | 1739 | 14 |
| 594 | 20231211 | 092100 | 652152736 | 1739 | 1739 | 1739 | 1722 | 2345 |
| 595 | 20231211 | 092000 | 648088848 | 1739 | 1721 | 1739 | 1721 | 2017 |
| 596 | 20231211 | 091900 | 644615866 | 1721 | 1723 | 1727 | 1721 | 11315 |
| 597 | 20231211 | 091800 | 625128425 | 1722 | 1726 | 1726 | 1722 | 2625 |
| 598 | 20231211 | 091700 | 620600209 | 1726 | 1728 | 1740 | 1726 | 3730 |
| 599 | 20231211 | 091600 | 614143934 | 1734 | 1734 | 1734 | 1727 | 8457 |
| 600 | 20231211 | 091500 | 599512355 | 1734 | 1734 | 1743 | 1734 | 1198 |
| 601 | 20231211 | 091400 | 597434404 | 1733 | 1735 | 1735 | 1732 | 621 |
| 602 | 20231211 | 091300 | 596357977 | 1735 | 1744 | 1744 | 1733 | 597 |
| 603 | 20231211 | 091200 | 595317837 | 1744 | 1742 | 1744 | 1742 | 4464 |
| 604 | 20231211 | 091100 | 587534953 | 1744 | 1728 | 1744 | 1728 | 2151 |
| 605 | 20231211 | 091000 | 583816209 | 1728 | 1733 | 1741 | 1728 | 6431 |
| 606 | 20231211 | 090900 | 572668403 | 1733 | 1717 | 1734 | 1716 | 3357 |
| 607 | 20231211 | 090800 | 566882229 | 1717 | 1726 | 1726 | 1716 | 17776 |
| 608 | 20231211 | 090700 | 536314718 | 1726 | 1737 | 1737 | 1726 | 14268 |
| 609 | 20231211 | 090600 | 511629192 | 1737 | 1729 | 1745 | 1725 | 538 |
| 610 | 20231211 | 090500 | 510695256 | 1721 | 1745 | 1746 | 1721 | 12423 |
| 611 | 20231211 | 090400 | 489234026 | 1735 | 1761 | 1777 | 1735 | 22410 |
| 612 | 20231211 | 090300 | 449854720 | 1761 | 1786 | 1790 | 1761 | 17372 |
| 613 | 20231211 | 090200 | 419098714 | 1786 | 1757 | 1808 | 1750 | 36979 |
| 614 | 20231211 | 090100 | 353376668 | 1761 | 1866 | 1866 | 1690 | 70066 |
| 615 | 20231211 | 090000 | 227236391 | 1866 | 1826 | 1877 | 1826 | 116899 |