31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 193600 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 44016 |
| 3 | 20231215 | 193500 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 4 | 20231215 | 193400 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 5 | 20231215 | 193300 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 6 | 20231215 | 193200 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 7 | 20231215 | 193100 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 8 | 20231215 | 193000 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 9 | 20231215 | 192900 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 10 | 20231215 | 192800 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 11 | 20231215 | 192700 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 12 | 20231215 | 192600 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 13 | 20231215 | 192500 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 14 | 20231215 | 192400 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 15 | 20231215 | 192300 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 16 | 20231215 | 192200 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 17 | 20231215 | 192100 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 18 | 20231215 | 192000 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 19 | 20231215 | 191900 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 20 | 20231215 | 191800 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 21 | 20231215 | 191700 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 22 | 20231215 | 191600 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 23 | 20231215 | 191500 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 24 | 20231215 | 191400 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 25 | 20231215 | 191300 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 26 | 20231215 | 191200 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 27 | 20231215 | 191100 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 28 | 20231215 | 191000 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 29 | 20231215 | 190900 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 30 | 20231215 | 190800 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 31 | 20231215 | 190700 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 32 | 20231215 | 190600 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 44016 |
| 33 | 20231215 | 190500 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 34 | 20231215 | 190400 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 35 | 20231215 | 190300 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 36 | 20231215 | 190200 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 37 | 20231215 | 190100 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 38 | 20231215 | 190000 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 39 | 20231215 | 185900 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 40 | 20231215 | 185800 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 41 | 20231215 | 185700 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 42 | 20231215 | 185600 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 43 | 20231215 | 185500 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 44 | 20231215 | 185400 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 45 | 20231215 | 185300 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 46 | 20231215 | 185200 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 47 | 20231215 | 185100 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 48 | 20231215 | 185000 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 49 | 20231215 | 184900 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 50 | 20231215 | 184800 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 51 | 20231215 | 184700 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 52 | 20231215 | 184600 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 53 | 20231215 | 184500 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 54 | 20231215 | 184400 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 55 | 20231215 | 184300 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 56 | 20231215 | 184200 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 57 | 20231215 | 184100 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 58 | 20231215 | 184000 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 59 | 20231215 | 183900 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 60 | 20231215 | 183800 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 61 | 20231215 | 183700 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 62 | 20231215 | 183600 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 44016 |
| 63 | 20231215 | 183500 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 64 | 20231215 | 183400 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 65 | 20231215 | 183300 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 66 | 20231215 | 183200 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 67 | 20231215 | 183100 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 68 | 20231215 | 183000 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 69 | 20231215 | 182900 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 70 | 20231215 | 182800 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 71 | 20231215 | 182700 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 72 | 20231215 | 182600 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 73 | 20231215 | 182500 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 74 | 20231215 | 182400 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 75 | 20231215 | 182300 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 76 | 20231215 | 182200 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 77 | 20231215 | 182100 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 78 | 20231215 | 182000 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 79 | 20231215 | 181900 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 80 | 20231215 | 181800 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 81 | 20231215 | 181700 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 82 | 20231215 | 181600 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 83 | 20231215 | 181500 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 84 | 20231215 | 181400 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 85 | 20231215 | 181300 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 86 | 20231215 | 181200 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 87 | 20231215 | 181100 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 88 | 20231215 | 181000 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 89 | 20231215 | 180900 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 90 | 20231215 | 180800 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 91 | 20231215 | 180700 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 92 | 20231215 | 180600 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 44016 |
| 93 | 20231215 | 180500 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 94 | 20231215 | 180400 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 95 | 20231215 | 180300 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 96 | 20231215 | 180200 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 97 | 20231215 | 180100 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 98 | 20231215 | 180000 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 99 | 20231215 | 175900 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 100 | 20231215 | 175800 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 101 | 20231215 | 175700 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 102 | 20231215 | 175600 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 103 | 20231215 | 175500 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 104 | 20231215 | 175400 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 105 | 20231215 | 175300 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 106 | 20231215 | 175200 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 107 | 20231215 | 175100 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 108 | 20231215 | 175000 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 109 | 20231215 | 174900 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 110 | 20231215 | 174800 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 111 | 20231215 | 174700 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 112 | 20231215 | 174600 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 113 | 20231215 | 174500 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 114 | 20231215 | 174400 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 115 | 20231215 | 174300 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 116 | 20231215 | 174200 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 117 | 20231215 | 174100 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 118 | 20231215 | 174000 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 119 | 20231215 | 173900 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 120 | 20231215 | 173800 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 121 | 20231215 | 173700 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 122 | 20231215 | 173600 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 44016 |
| 123 | 20231215 | 173500 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 124 | 20231215 | 173400 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 125 | 20231215 | 173300 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 126 | 20231215 | 173200 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 127 | 20231215 | 173100 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 128 | 20231215 | 173000 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 129 | 20231215 | 172900 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 130 | 20231215 | 172800 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 131 | 20231215 | 172700 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 132 | 20231215 | 172600 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 133 | 20231215 | 172500 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 134 | 20231215 | 172400 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 135 | 20231215 | 172300 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 136 | 20231215 | 172200 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 137 | 20231215 | 172100 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 138 | 20231215 | 172000 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 139 | 20231215 | 171900 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 140 | 20231215 | 171800 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 141 | 20231215 | 171700 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 142 | 20231215 | 171600 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 143 | 20231215 | 171500 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 144 | 20231215 | 171400 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 145 | 20231215 | 171300 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 146 | 20231215 | 171200 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 147 | 20231215 | 171100 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 148 | 20231215 | 171000 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 149 | 20231215 | 170900 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 150 | 20231215 | 170800 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 151 | 20231215 | 170700 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 152 | 20231215 | 170600 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 44016 |
| 153 | 20231215 | 170500 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 154 | 20231215 | 170400 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 155 | 20231215 | 170300 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 156 | 20231215 | 170200 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 157 | 20231215 | 170100 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 158 | 20231215 | 170000 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 159 | 20231215 | 165900 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 160 | 20231215 | 165800 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 161 | 20231215 | 165700 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 162 | 20231215 | 165600 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 163 | 20231215 | 165500 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 164 | 20231215 | 165400 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 165 | 20231215 | 165300 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 166 | 20231215 | 165200 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 167 | 20231215 | 165100 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 168 | 20231215 | 165000 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 169 | 20231215 | 164900 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 170 | 20231215 | 164800 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 171 | 20231215 | 164700 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 172 | 20231215 | 164600 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 173 | 20231215 | 164500 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 174 | 20231215 | 164400 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 175 | 20231215 | 164300 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 176 | 20231215 | 164200 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 177 | 20231215 | 164100 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 178 | 20231215 | 164000 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 179 | 20231215 | 163900 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 180 | 20231215 | 163800 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 181 | 20231215 | 163700 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 182 | 20231215 | 163600 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 44016 |
| 183 | 20231215 | 163500 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 184 | 20231215 | 163400 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 185 | 20231215 | 163300 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 186 | 20231215 | 163200 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 187 | 20231215 | 163100 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 188 | 20231215 | 163000 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 189 | 20231215 | 162900 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 190 | 20231215 | 162800 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 191 | 20231215 | 162700 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 192 | 20231215 | 162600 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 193 | 20231215 | 162500 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 194 | 20231215 | 162400 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 195 | 20231215 | 162300 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 196 | 20231215 | 162200 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 197 | 20231215 | 162100 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 198 | 20231215 | 162000 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 199 | 20231215 | 161900 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 200 | 20231215 | 161800 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 201 | 20231215 | 161700 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 202 | 20231215 | 161600 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 203 | 20231215 | 161500 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 204 | 20231215 | 161400 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 205 | 20231215 | 161300 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 206 | 20231215 | 161200 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 207 | 20231215 | 161100 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 208 | 20231215 | 161000 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 209 | 20231215 | 160900 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 210 | 20231215 | 160800 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 211 | 20231215 | 160700 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 212 | 20231215 | 160600 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 44016 |
| 213 | 20231215 | 160500 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 214 | 20231215 | 160400 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 215 | 20231215 | 160300 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 216 | 20231215 | 160200 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 217 | 20231215 | 160100 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 218 | 20231215 | 160000 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 219 | 20231215 | 155900 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 220 | 20231215 | 155800 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 221 | 20231215 | 155700 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 222 | 20231215 | 155600 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 223 | 20231215 | 155500 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 224 | 20231215 | 155400 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 225 | 20231215 | 155300 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 226 | 20231215 | 155200 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 227 | 20231215 | 155100 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 228 | 20231215 | 155000 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 229 | 20231215 | 154900 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 230 | 20231215 | 154800 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 231 | 20231215 | 154700 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 232 | 20231215 | 154600 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 233 | 20231215 | 154500 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 234 | 20231215 | 154400 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 235 | 20231215 | 154300 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 236 | 20231215 | 154200 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 237 | 20231215 | 154100 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 238 | 20231215 | 154000 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 239 | 20231215 | 153900 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 240 | 20231215 | 153800 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 241 | 20231215 | 153700 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 242 | 20231215 | 153600 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 44016 |
| 243 | 20231215 | 153500 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 244 | 20231215 | 153400 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 245 | 20231215 | 153300 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 246 | 20231215 | 153200 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 247 | 20231215 | 153100 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 0 |
| 248 | 20231215 | 153000 | 1354120637 | 1104 | 1104 | 1104 | 1104 | 44016 |
| 249 | 20231215 | 152900 | 1305526973 | 1090 | 1090 | 1090 | 1090 | 0 |
| 250 | 20231215 | 152800 | 1305526973 | 1090 | 1090 | 1090 | 1090 | 0 |
| 251 | 20231215 | 152700 | 1305526973 | 1090 | 1090 | 1090 | 1090 | 0 |
| 252 | 20231215 | 152600 | 1305526973 | 1090 | 1090 | 1090 | 1090 | 0 |
| 253 | 20231215 | 152500 | 1305526973 | 1090 | 1090 | 1090 | 1090 | 0 |
| 254 | 20231215 | 152400 | 1305526973 | 1090 | 1090 | 1090 | 1090 | 0 |
| 255 | 20231215 | 152300 | 1305526973 | 1090 | 1090 | 1090 | 1090 | 0 |
| 256 | 20231215 | 152200 | 1305526973 | 1090 | 1090 | 1090 | 1090 | 0 |
| 257 | 20231215 | 152100 | 1305526973 | 1090 | 1090 | 1090 | 1090 | 0 |
| 258 | 20231215 | 152000 | 1305526973 | 1090 | 1090 | 1090 | 1090 | 0 |
| 259 | 20231215 | 151900 | 1305526973 | 1090 | 1089 | 1090 | 1089 | 22205 |
| 260 | 20231215 | 151800 | 1281325569 | 1088 | 1089 | 1089 | 1088 | 13577 |
| 261 | 20231215 | 151700 | 1266553216 | 1089 | 1089 | 1090 | 1088 | 41677 |
| 262 | 20231215 | 151600 | 1221136679 | 1089 | 1088 | 1089 | 1086 | 4955 |
| 263 | 20231215 | 151500 | 1215748201 | 1088 | 1089 | 1089 | 1087 | 2270 |
| 264 | 20231215 | 151400 | 1213278640 | 1088 | 1086 | 1089 | 1086 | 2736 |
| 265 | 20231215 | 151300 | 1210303128 | 1088 | 1084 | 1089 | 1084 | 2808 |
| 266 | 20231215 | 151200 | 1207254767 | 1084 | 1084 | 1088 | 1084 | 7634 |
| 267 | 20231215 | 151100 | 1198966427 | 1089 | 1089 | 1089 | 1089 | 1 |
| 268 | 20231215 | 151000 | 1198965338 | 1084 | 1085 | 1089 | 1084 | 3261 |
| 269 | 20231215 | 150900 | 1195425630 | 1085 | 1085 | 1085 | 1085 | 6049 |
| 270 | 20231215 | 150800 | 1188862465 | 1085 | 1085 | 1085 | 1085 | 8765 |
| 271 | 20231215 | 150700 | 1179352440 | 1085 | 1085 | 1085 | 1085 | 10293 |
| 272 | 20231215 | 150600 | 1168184535 | 1085 | 1085 | 1085 | 1085 | 1 |
| 273 | 20231215 | 150500 | 1168183450 | 1084 | 1083 | 1084 | 1083 | 293 |
| 274 | 20231215 | 150400 | 1167865839 | 1085 | 1085 | 1085 | 1085 | 0 |
| 275 | 20231215 | 150300 | 1167865839 | 1085 | 1084 | 1085 | 1083 | 2680 |
| 276 | 20231215 | 150200 | 1164960643 | 1085 | 1084 | 1085 | 1084 | 13990 |
| 277 | 20231215 | 150100 | 1149782202 | 1084 | 1084 | 1084 | 1084 | 491 |
| 278 | 20231215 | 150000 | 1149249958 | 1085 | 1083 | 1085 | 1083 | 2137 |
| 279 | 20231215 | 145900 | 1146933846 | 1083 | 1084 | 1084 | 1083 | 37 |
| 280 | 20231215 | 145800 | 1146893772 | 1084 | 1085 | 1085 | 1083 | 1802 |
| 281 | 20231215 | 145700 | 1144942094 | 1085 | 1084 | 1085 | 1083 | 4708 |
| 282 | 20231215 | 145600 | 1139836025 | 1084 | 1083 | 1084 | 1083 | 3597 |
| 283 | 20231215 | 145500 | 1135936977 | 1084 | 1083 | 1084 | 1083 | 1812 |
| 284 | 20231215 | 145400 | 1133973282 | 1082 | 1082 | 1082 | 1082 | 1146 |
| 285 | 20231215 | 145300 | 1132733310 | 1081 | 1082 | 1082 | 1081 | 1822 |
| 286 | 20231215 | 145200 | 1130763328 | 1082 | 1080 | 1082 | 1080 | 2721 |
| 287 | 20231215 | 145100 | 1127823431 | 1080 | 1080 | 1080 | 1079 | 10086 |
| 288 | 20231215 | 145000 | 1116931551 | 1080 | 1080 | 1080 | 1080 | 3211 |
| 289 | 20231215 | 144900 | 1113463671 | 1080 | 1080 | 1080 | 1080 | 3000 |
| 290 | 20231215 | 144800 | 1110223671 | 1079 | 1080 | 1080 | 1079 | 1051 |
| 291 | 20231215 | 144700 | 1109089641 | 1080 | 1079 | 1080 | 1079 | 11611 |
| 292 | 20231215 | 144600 | 1096551253 | 1080 | 1079 | 1080 | 1079 | 16250 |
| 293 | 20231215 | 144500 | 1079004115 | 1078 | 1078 | 1078 | 1078 | 958 |
| 294 | 20231215 | 144400 | 1077971391 | 1077 | 1078 | 1078 | 1077 | 217 |
| 295 | 20231215 | 144300 | 1077737482 | 1078 | 1078 | 1078 | 1078 | 1 |
| 296 | 20231215 | 144200 | 1077736404 | 1078 | 1078 | 1078 | 1078 | 0 |
| 297 | 20231215 | 144100 | 1077736404 | 1078 | 1078 | 1078 | 1078 | 2185 |
| 298 | 20231215 | 144000 | 1075380974 | 1078 | 1078 | 1078 | 1078 | 30 |
| 299 | 20231215 | 143900 | 1075348634 | 1078 | 1079 | 1079 | 1078 | 3949 |
| 300 | 20231215 | 143800 | 1071090612 | 1078 | 1078 | 1078 | 1078 | 2025 |
| 301 | 20231215 | 143700 | 1068907662 | 1078 | 1078 | 1078 | 1078 | 20 |
| 302 | 20231215 | 143600 | 1068886102 | 1076 | 1076 | 1076 | 1076 | 1000 |
| 303 | 20231215 | 143500 | 1067810102 | 1076 | 1079 | 1079 | 1076 | 5127 |
| 304 | 20231215 | 143400 | 1062288351 | 1079 | 1078 | 1079 | 1078 | 1001 |
| 305 | 20231215 | 143300 | 1061208273 | 1079 | 1077 | 1079 | 1077 | 4121 |
| 306 | 20231215 | 143200 | 1056761754 | 1077 | 1079 | 1079 | 1077 | 30 |
| 307 | 20231215 | 143100 | 1056729404 | 1079 | 1079 | 1079 | 1079 | 100 |
| 308 | 20231215 | 143000 | 1056621504 | 1079 | 1079 | 1079 | 1079 | 4000 |
| 309 | 20231215 | 142900 | 1052305504 | 1079 | 1079 | 1079 | 1079 | 156 |
| 310 | 20231215 | 142800 | 1052137180 | 1079 | 1075 | 1079 | 1075 | 31 |
| 311 | 20231215 | 142700 | 1052103851 | 1079 | 1077 | 1079 | 1077 | 23 |
| 312 | 20231215 | 142600 | 1052079078 | 1077 | 1077 | 1077 | 1077 | 168 |
| 313 | 20231215 | 142500 | 1051898142 | 1078 | 1078 | 1078 | 1078 | 2961 |
| 314 | 20231215 | 142400 | 1048706184 | 1078 | 1078 | 1078 | 1078 | 0 |
| 315 | 20231215 | 142300 | 1048706184 | 1078 | 1078 | 1078 | 1077 | 2420 |
| 316 | 20231215 | 142200 | 1046097442 | 1078 | 1078 | 1078 | 1078 | 200 |
| 317 | 20231215 | 142100 | 1045881842 | 1078 | 1078 | 1078 | 1078 | 1808 |
| 318 | 20231215 | 142000 | 1043932818 | 1073 | 1073 | 1073 | 1073 | 0 |
| 319 | 20231215 | 141900 | 1043932818 | 1073 | 1073 | 1073 | 1073 | 28 |
| 320 | 20231215 | 141800 | 1043902774 | 1073 | 1075 | 1075 | 1073 | 1100 |
| 321 | 20231215 | 141700 | 1042722337 | 1079 | 1079 | 1079 | 1079 | 0 |
| 322 | 20231215 | 141600 | 1042722337 | 1079 | 1079 | 1080 | 1075 | 983 |
| 323 | 20231215 | 141500 | 1041661350 | 1079 | 1079 | 1079 | 1079 | 4000 |
| 324 | 20231215 | 141400 | 1037345350 | 1079 | 1077 | 1079 | 1077 | 150 |
| 325 | 20231215 | 141300 | 1037183798 | 1077 | 1077 | 1077 | 1077 | 764 |
| 326 | 20231215 | 141200 | 1036360970 | 1077 | 1077 | 1077 | 1077 | 0 |
| 327 | 20231215 | 141100 | 1036360970 | 1077 | 1077 | 1077 | 1077 | 501 |
| 328 | 20231215 | 141000 | 1035821393 | 1076 | 1075 | 1076 | 1075 | 1930 |
| 329 | 20231215 | 140900 | 1033745653 | 1075 | 1075 | 1076 | 1073 | 1105 |
| 330 | 20231215 | 140800 | 1032556968 | 1073 | 1075 | 1076 | 1073 | 1001 |
| 331 | 20231215 | 140700 | 1031479986 | 1075 | 1073 | 1075 | 1073 | 231 |
| 332 | 20231215 | 140600 | 1031232111 | 1075 | 1074 | 1075 | 1074 | 1034 |
| 333 | 20231215 | 140500 | 1030120579 | 1075 | 1075 | 1075 | 1075 | 0 |
| 334 | 20231215 | 140400 | 1030120579 | 1075 | 1075 | 1075 | 1075 | 0 |
| 335 | 20231215 | 140300 | 1030120579 | 1075 | 1077 | 1077 | 1075 | 2 |
| 336 | 20231215 | 140200 | 1030118427 | 1072 | 1073 | 1073 | 1072 | 566 |
| 337 | 20231215 | 140100 | 1029511458 | 1072 | 1076 | 1076 | 1072 | 2000 |
| 338 | 20231215 | 140000 | 1027363620 | 1077 | 1077 | 1077 | 1077 | 20 |
| 339 | 20231215 | 135900 | 1027342080 | 1077 | 1079 | 1079 | 1077 | 206 |
| 340 | 20231215 | 135800 | 1027119816 | 1076 | 1077 | 1077 | 1076 | 630 |
| 341 | 20231215 | 135700 | 1026441935 | 1079 | 1075 | 1079 | 1075 | 1365 |
| 342 | 20231215 | 135600 | 1024974256 | 1074 | 1072 | 1074 | 1072 | 243 |
| 343 | 20231215 | 135500 | 1024713756 | 1071 | 1071 | 1071 | 1071 | 0 |
| 344 | 20231215 | 135400 | 1024713756 | 1071 | 1071 | 1071 | 1071 | 1500 |
| 345 | 20231215 | 135300 | 1023107256 | 1074 | 1075 | 1075 | 1074 | 5 |
| 346 | 20231215 | 135200 | 1023101882 | 1075 | 1079 | 1079 | 1070 | 15671 |
| 347 | 20231215 | 135100 | 1006322525 | 1072 | 1080 | 1080 | 1072 | 13 |
| 348 | 20231215 | 135000 | 1006308581 | 1071 | 1079 | 1079 | 1071 | 14125 |
| 349 | 20231215 | 134900 | 991145495 | 1079 | 1079 | 1079 | 1079 | 64 |
| 350 | 20231215 | 134800 | 991076439 | 1079 | 1079 | 1079 | 1079 | 4000 |
| 351 | 20231215 | 134700 | 986760439 | 1079 | 1079 | 1079 | 1079 | 0 |
| 352 | 20231215 | 134600 | 986760439 | 1079 | 1079 | 1079 | 1079 | 936 |
| 353 | 20231215 | 134500 | 985750495 | 1079 | 1079 | 1079 | 1079 | 0 |
| 354 | 20231215 | 134400 | 985750495 | 1079 | 1078 | 1079 | 1078 | 200 |
| 355 | 20231215 | 134300 | 985534725 | 1079 | 1079 | 1079 | 1075 | 3067 |
| 356 | 20231215 | 134200 | 982234056 | 1079 | 1078 | 1080 | 1078 | 2441 |
| 357 | 20231215 | 134100 | 979600233 | 1076 | 1079 | 1079 | 1076 | 1002 |
| 358 | 20231215 | 134000 | 978522075 | 1075 | 1075 | 1075 | 1075 | 100 |
| 359 | 20231215 | 133900 | 978414575 | 1075 | 1075 | 1075 | 1075 | 109 |
| 360 | 20231215 | 133800 | 978297400 | 1075 | 1076 | 1076 | 1075 | 294 |
| 361 | 20231215 | 133700 | 977981327 | 1077 | 1079 | 1079 | 1077 | 96 |
| 362 | 20231215 | 133600 | 977877789 | 1078 | 1078 | 1078 | 1078 | 17 |
| 363 | 20231215 | 133500 | 977859463 | 1073 | 1073 | 1073 | 1073 | 16 |
| 364 | 20231215 | 133400 | 977842295 | 1073 | 1073 | 1073 | 1073 | 8100 |
| 365 | 20231215 | 133300 | 969150995 | 1073 | 1074 | 1074 | 1073 | 4970 |
| 366 | 20231215 | 133200 | 963815748 | 1074 | 1075 | 1075 | 1074 | 500 |
| 367 | 20231215 | 133100 | 963278308 | 1075 | 1080 | 1080 | 1075 | 199 |
| 368 | 20231215 | 133000 | 963063403 | 1079 | 1079 | 1079 | 1079 | 500 |
| 369 | 20231215 | 132900 | 962523903 | 1079 | 1079 | 1079 | 1079 | 335 |
| 370 | 20231215 | 132800 | 962162438 | 1079 | 1079 | 1079 | 1076 | 1176 |
| 371 | 20231215 | 132700 | 960893663 | 1079 | 1079 | 1079 | 1079 | 0 |
| 372 | 20231215 | 132600 | 960893663 | 1079 | 1079 | 1079 | 1079 | 1462 |
| 373 | 20231215 | 132500 | 959316165 | 1080 | 1079 | 1080 | 1079 | 43 |
| 374 | 20231215 | 132400 | 959269763 | 1079 | 1079 | 1079 | 1079 | 671 |
| 375 | 20231215 | 132300 | 958545754 | 1079 | 1079 | 1079 | 1074 | 21 |
| 376 | 20231215 | 132200 | 958523100 | 1079 | 1079 | 1080 | 1075 | 2021 |
| 377 | 20231215 | 132100 | 956344401 | 1079 | 1079 | 1079 | 1079 | 1798 |
| 378 | 20231215 | 132000 | 954404359 | 1079 | 1074 | 1079 | 1073 | 3232 |
| 379 | 20231215 | 131900 | 950919098 | 1079 | 1079 | 1079 | 1079 | 1835 |
| 380 | 20231215 | 131800 | 948939133 | 1079 | 1079 | 1079 | 1079 | 2199 |
| 381 | 20231215 | 131700 | 946566412 | 1079 | 1078 | 1080 | 1078 | 1759 |
| 382 | 20231215 | 131600 | 944667975 | 1078 | 1078 | 1078 | 1078 | 100 |
| 383 | 20231215 | 131500 | 944560175 | 1079 | 1079 | 1079 | 1079 | 0 |
| 384 | 20231215 | 131400 | 944560175 | 1079 | 1079 | 1079 | 1079 | 30 |
| 385 | 20231215 | 131300 | 944527805 | 1079 | 1079 | 1079 | 1079 | 3 |
| 386 | 20231215 | 131200 | 944524568 | 1073 | 1079 | 1079 | 1073 | 993 |
| 387 | 20231215 | 131100 | 943453127 | 1079 | 1079 | 1079 | 1078 | 2247 |
| 388 | 20231215 | 131000 | 941028632 | 1079 | 1074 | 1080 | 1074 | 2510 |
| 389 | 20231215 | 130900 | 938319933 | 1074 | 1073 | 1074 | 1073 | 611 |
| 390 | 20231215 | 130800 | 937664215 | 1073 | 1073 | 1073 | 1073 | 8 |
| 391 | 20231215 | 130700 | 937655631 | 1073 | 1073 | 1073 | 1073 | 14 |
| 392 | 20231215 | 130600 | 937640609 | 1074 | 1074 | 1074 | 1070 | 41 |
| 393 | 20231215 | 130500 | 937596699 | 1070 | 1070 | 1074 | 1070 | 4319 |
| 394 | 20231215 | 130400 | 932975365 | 1070 | 1074 | 1074 | 1070 | 12446 |
| 395 | 20231215 | 130300 | 919653913 | 1074 | 1075 | 1075 | 1074 | 1665 |
| 396 | 20231215 | 130200 | 917864046 | 1075 | 1079 | 1079 | 1075 | 654 |
| 397 | 20231215 | 130100 | 917160511 | 1079 | 1079 | 1079 | 1079 | 201 |
| 398 | 20231215 | 130000 | 916943632 | 1079 | 1079 | 1080 | 1079 | 951 |
| 399 | 20231215 | 125900 | 915917501 | 1079 | 1079 | 1079 | 1079 | 4289 |
| 400 | 20231215 | 125800 | 911289670 | 1079 | 1079 | 1079 | 1079 | 8153 |
| 401 | 20231215 | 125700 | 902492583 | 1079 | 1075 | 1079 | 1075 | 5146 |
| 402 | 20231215 | 125600 | 896960595 | 1075 | 1075 | 1075 | 1074 | 15303 |
| 403 | 20231215 | 125500 | 880509887 | 1075 | 1075 | 1075 | 1075 | 11375 |
| 404 | 20231215 | 125400 | 868281762 | 1075 | 1075 | 1075 | 1075 | 933 |
| 405 | 20231215 | 125300 | 867278787 | 1075 | 1070 | 1075 | 1068 | 29026 |
| 406 | 20231215 | 125200 | 836228195 | 1070 | 1067 | 1070 | 1067 | 46577 |
| 407 | 20231215 | 125100 | 786477288 | 1068 | 1094 | 1094 | 1067 | 124490 |
| 408 | 20231215 | 125000 | 652288968 | 1095 | 1095 | 1095 | 1095 | 2145 |
| 409 | 20231215 | 124900 | 649940193 | 1095 | 1095 | 1095 | 1095 | 1000 |
| 410 | 20231215 | 124800 | 648845193 | 1095 | 1095 | 1095 | 1095 | 1010 |
| 411 | 20231215 | 124700 | 647739243 | 1098 | 1096 | 1098 | 1096 | 982 |
| 412 | 20231215 | 124600 | 646662969 | 1095 | 1096 | 1096 | 1095 | 3420 |
| 413 | 20231215 | 124500 | 642917068 | 1095 | 1096 | 1096 | 1095 | 1160 |
| 414 | 20231215 | 124400 | 641646708 | 1096 | 1096 | 1096 | 1096 | 121 |
| 415 | 20231215 | 124300 | 641514092 | 1096 | 1096 | 1096 | 1096 | 2937 |
| 416 | 20231215 | 124200 | 638295140 | 1096 | 1096 | 1096 | 1096 | 0 |
| 417 | 20231215 | 124100 | 638295140 | 1096 | 1096 | 1096 | 1096 | 1 |
| 418 | 20231215 | 124000 | 638294044 | 1096 | 1097 | 1097 | 1096 | 5063 |
| 419 | 20231215 | 123900 | 632740933 | 1098 | 1098 | 1098 | 1098 | 1 |
| 420 | 20231215 | 123800 | 632739835 | 1096 | 1096 | 1096 | 1096 | 2 |
| 421 | 20231215 | 123700 | 632737643 | 1095 | 1096 | 1096 | 1095 | 200 |
| 422 | 20231215 | 123600 | 632518642 | 1095 | 1095 | 1095 | 1095 | 2 |
| 423 | 20231215 | 123500 | 632516452 | 1100 | 1100 | 1100 | 1100 | 0 |
| 424 | 20231215 | 123400 | 632516452 | 1100 | 1100 | 1100 | 1100 | 0 |
| 425 | 20231215 | 123300 | 632516452 | 1100 | 1099 | 1100 | 1099 | 25 |
| 426 | 20231215 | 123200 | 632488976 | 1099 | 1095 | 1099 | 1095 | 30 |
| 427 | 20231215 | 123100 | 632456086 | 1100 | 1099 | 1100 | 1099 | 3 |
| 428 | 20231215 | 123000 | 632452788 | 1095 | 1096 | 1096 | 1095 | 3557 |
| 429 | 20231215 | 122900 | 628557872 | 1100 | 1100 | 1100 | 1100 | 1 |
| 430 | 20231215 | 122800 | 628556772 | 1100 | 1099 | 1100 | 1099 | 104 |
| 431 | 20231215 | 122700 | 628442373 | 1095 | 1095 | 1095 | 1095 | 0 |
| 432 | 20231215 | 122600 | 628442373 | 1095 | 1095 | 1095 | 1095 | 0 |
| 433 | 20231215 | 122500 | 628442373 | 1095 | 1095 | 1095 | 1095 | 1250 |
| 434 | 20231215 | 122400 | 627073623 | 1095 | 1093 | 1095 | 1091 | 3266 |
| 435 | 20231215 | 122300 | 623508759 | 1093 | 1093 | 1093 | 1093 | 273 |
| 436 | 20231215 | 122200 | 623210370 | 1093 | 1092 | 1093 | 1092 | 20 |
| 437 | 20231215 | 122100 | 623188528 | 1090 | 1090 | 1090 | 1090 | 2500 |
| 438 | 20231215 | 122000 | 620463528 | 1090 | 1092 | 1092 | 1090 | 7584 |
| 439 | 20231215 | 121900 | 612192837 | 1092 | 1092 | 1092 | 1091 | 2222 |
| 440 | 20231215 | 121800 | 609767483 | 1093 | 1092 | 1093 | 1092 | 573 |
| 441 | 20231215 | 121700 | 609141717 | 1092 | 1092 | 1092 | 1092 | 286 |
| 442 | 20231215 | 121600 | 608829405 | 1093 | 1094 | 1094 | 1093 | 4696 |
| 443 | 20231215 | 121500 | 603695554 | 1095 | 1094 | 1095 | 1094 | 1816 |
| 444 | 20231215 | 121400 | 601707055 | 1095 | 1096 | 1096 | 1095 | 4804 |
| 445 | 20231215 | 121300 | 596444675 | 1096 | 1098 | 1098 | 1096 | 2128 |
| 446 | 20231215 | 121200 | 594111396 | 1097 | 1098 | 1098 | 1097 | 894 |
| 447 | 20231215 | 121100 | 593130594 | 1098 | 1098 | 1098 | 1098 | 118 |
| 448 | 20231215 | 121000 | 593001030 | 1100 | 1100 | 1100 | 1100 | 0 |
| 449 | 20231215 | 120900 | 593001030 | 1100 | 1098 | 1100 | 1098 | 236 |
| 450 | 20231215 | 120800 | 592741888 | 1097 | 1100 | 1100 | 1097 | 263 |
| 451 | 20231215 | 120700 | 592453254 | 1100 | 1097 | 1100 | 1097 | 566 |
| 452 | 20231215 | 120600 | 591832343 | 1099 | 1097 | 1099 | 1097 | 1186 |
| 453 | 20231215 | 120500 | 590531265 | 1097 | 1097 | 1097 | 1097 | 0 |
| 454 | 20231215 | 120400 | 590531265 | 1097 | 1096 | 1097 | 1096 | 1534 |
| 455 | 20231215 | 120300 | 588849806 | 1096 | 1096 | 1096 | 1095 | 2036 |
| 456 | 20231215 | 120200 | 586619243 | 1096 | 1102 | 1102 | 1096 | 20732 |
| 457 | 20231215 | 120100 | 563841661 | 1102 | 1104 | 1104 | 1102 | 3171 |
| 458 | 20231215 | 120000 | 560344437 | 1104 | 1105 | 1105 | 1104 | 55 |
| 459 | 20231215 | 115900 | 560283702 | 1105 | 1105 | 1105 | 1105 | 1000 |
| 460 | 20231215 | 115800 | 559178702 | 1107 | 1105 | 1107 | 1105 | 41 |
| 461 | 20231215 | 115700 | 559133321 | 1105 | 1105 | 1105 | 1101 | 8547 |
| 462 | 20231215 | 115600 | 549691368 | 1105 | 1106 | 1107 | 1105 | 9687 |
| 463 | 20231215 | 115500 | 538982244 | 1106 | 1108 | 1109 | 1106 | 486 |
| 464 | 20231215 | 115400 | 538443759 | 1108 | 1108 | 1109 | 1108 | 1720 |
| 465 | 20231215 | 115300 | 536537998 | 1109 | 1109 | 1109 | 1108 | 1827 |
| 466 | 20231215 | 115200 | 534513678 | 1108 | 1109 | 1109 | 1108 | 1556 |
| 467 | 20231215 | 115100 | 532789122 | 1109 | 1111 | 1111 | 1109 | 5819 |
| 468 | 20231215 | 115000 | 526335746 | 1111 | 1113 | 1114 | 1111 | 1321 |
| 469 | 20231215 | 114900 | 524864991 | 1113 | 1113 | 1115 | 1112 | 12370 |
| 470 | 20231215 | 114800 | 511089040 | 1113 | 1111 | 1113 | 1110 | 18646 |
| 471 | 20231215 | 114700 | 490358230 | 1110 | 1109 | 1111 | 1109 | 9732 |
| 472 | 20231215 | 114600 | 479553876 | 1110 | 1108 | 1110 | 1108 | 12901 |
| 473 | 20231215 | 114500 | 465247470 | 1108 | 1106 | 1109 | 1106 | 11281 |
| 474 | 20231215 | 114400 | 452752295 | 1105 | 1103 | 1105 | 1103 | 2055 |
| 475 | 20231215 | 114300 | 450483133 | 1103 | 1102 | 1103 | 1101 | 1029 |
| 476 | 20231215 | 114200 | 449349169 | 1102 | 1102 | 1102 | 1101 | 16315 |
| 477 | 20231215 | 114100 | 431372189 | 1101 | 1100 | 1101 | 1100 | 6010 |
| 478 | 20231215 | 114000 | 424756183 | 1101 | 1101 | 1101 | 1100 | 1056 |
| 479 | 20231215 | 113900 | 423594528 | 1100 | 1100 | 1100 | 1100 | 6942 |
| 480 | 20231215 | 113800 | 415958328 | 1100 | 1099 | 1101 | 1099 | 2649 |
| 481 | 20231215 | 113700 | 413044527 | 1099 | 1099 | 1100 | 1099 | 2059 |
| 482 | 20231215 | 113600 | 410780692 | 1099 | 1098 | 1099 | 1098 | 7010 |
| 483 | 20231215 | 113500 | 403076747 | 1098 | 1099 | 1099 | 1098 | 2018 |
| 484 | 20231215 | 113400 | 400860968 | 1099 | 1098 | 1099 | 1098 | 1022 |
| 485 | 20231215 | 113300 | 399738807 | 1099 | 1098 | 1099 | 1097 | 6351 |
| 486 | 20231215 | 113200 | 392763318 | 1099 | 1098 | 1099 | 1098 | 5629 |
| 487 | 20231215 | 113100 | 386581874 | 1098 | 1097 | 1098 | 1096 | 3343 |
| 488 | 20231215 | 113000 | 382913893 | 1096 | 1096 | 1096 | 1096 | 693 |
| 489 | 20231215 | 112900 | 382154365 | 1096 | 1096 | 1096 | 1096 | 2074 |
| 490 | 20231215 | 112800 | 379881261 | 1096 | 1095 | 1096 | 1095 | 2042 |
| 491 | 20231215 | 112700 | 377644266 | 1096 | 1096 | 1096 | 1096 | 300 |
| 492 | 20231215 | 112600 | 377315466 | 1096 | 1094 | 1096 | 1094 | 3409 |
| 493 | 20231215 | 112500 | 373582825 | 1094 | 1094 | 1094 | 1094 | 2018 |
| 494 | 20231215 | 112400 | 371375133 | 1095 | 1095 | 1095 | 1095 | 82 |
| 495 | 20231215 | 112300 | 371285343 | 1096 | 1094 | 1096 | 1094 | 3134 |
| 496 | 20231215 | 112200 | 367852062 | 1094 | 1093 | 1094 | 1093 | 1751 |
| 497 | 20231215 | 112100 | 365937629 | 1093 | 1092 | 1093 | 1092 | 3212 |
| 498 | 20231215 | 112000 | 362427913 | 1092 | 1092 | 1092 | 1092 | 904 |
| 499 | 20231215 | 111900 | 361440745 | 1092 | 1092 | 1092 | 1092 | 3 |
| 500 | 20231215 | 111800 | 361437469 | 1092 | 1092 | 1092 | 1092 | 0 |
| 501 | 20231215 | 111700 | 361437469 | 1092 | 1091 | 1092 | 1091 | 2552 |
| 502 | 20231215 | 111600 | 358652969 | 1091 | 1093 | 1094 | 1091 | 19511 |
| 503 | 20231215 | 111500 | 337327015 | 1093 | 1092 | 1094 | 1091 | 20243 |
| 504 | 20231215 | 111400 | 315206130 | 1092 | 1093 | 1093 | 1092 | 6037 |
| 505 | 20231215 | 111300 | 308613724 | 1093 | 1092 | 1093 | 1092 | 13878 |
| 506 | 20231215 | 111200 | 293458944 | 1092 | 1092 | 1092 | 1092 | 4050 |
| 507 | 20231215 | 111100 | 289036344 | 1092 | 1091 | 1092 | 1091 | 1465 |
| 508 | 20231215 | 111000 | 287437919 | 1091 | 1091 | 1091 | 1091 | 1101 |
| 509 | 20231215 | 110900 | 286236728 | 1092 | 1091 | 1092 | 1091 | 13127 |
| 510 | 20231215 | 110800 | 271909819 | 1091 | 1090 | 1091 | 1090 | 2271 |
| 511 | 20231215 | 110700 | 269434419 | 1090 | 1088 | 1090 | 1088 | 1938 |
| 512 | 20231215 | 110600 | 267324529 | 1089 | 1091 | 1091 | 1089 | 9455 |
| 513 | 20231215 | 110500 | 257018694 | 1090 | 1089 | 1091 | 1089 | 18445 |
| 514 | 20231215 | 110400 | 236918951 | 1089 | 1086 | 1089 | 1086 | 10822 |
| 515 | 20231215 | 110300 | 225153288 | 1086 | 1086 | 1086 | 1086 | 27 |
| 516 | 20231215 | 110200 | 225123966 | 1086 | 1084 | 1086 | 1084 | 6522 |
| 517 | 20231215 | 110100 | 218048586 | 1084 | 1084 | 1084 | 1084 | 483 |
| 518 | 20231215 | 110000 | 217525014 | 1085 | 1083 | 1085 | 1083 | 7967 |
| 519 | 20231215 | 105900 | 208896751 | 1083 | 1083 | 1083 | 1083 | 1 |
| 520 | 20231215 | 105800 | 208895668 | 1082 | 1083 | 1083 | 1082 | 1300 |
| 521 | 20231215 | 105700 | 207488068 | 1083 | 1083 | 1083 | 1083 | 0 |
| 522 | 20231215 | 105600 | 207488068 | 1083 | 1083 | 1083 | 1083 | 0 |
| 523 | 20231215 | 105500 | 207488068 | 1083 | 1083 | 1083 | 1083 | 4 |
| 524 | 20231215 | 105400 | 207483736 | 1083 | 1082 | 1083 | 1082 | 5849 |
| 525 | 20231215 | 105300 | 201149645 | 1083 | 1081 | 1083 | 1081 | 6941 |
| 526 | 20231215 | 105200 | 193644224 | 1081 | 1081 | 1081 | 1081 | 0 |
| 527 | 20231215 | 105100 | 193644224 | 1081 | 1081 | 1081 | 1081 | 3135 |
| 528 | 20231215 | 105000 | 190255289 | 1082 | 1082 | 1082 | 1082 | 1455 |
| 529 | 20231215 | 104900 | 188680979 | 1083 | 1083 | 1083 | 1083 | 5 |
| 530 | 20231215 | 104800 | 188675564 | 1083 | 1083 | 1083 | 1083 | 1005 |
| 531 | 20231215 | 104700 | 187587149 | 1083 | 1083 | 1083 | 1083 | 100 |
| 532 | 20231215 | 104600 | 187478849 | 1083 | 1083 | 1083 | 1083 | 614 |
| 533 | 20231215 | 104500 | 186813887 | 1083 | 1083 | 1083 | 1083 | 34 |
| 534 | 20231215 | 104400 | 186777065 | 1085 | 1083 | 1085 | 1083 | 289 |
| 535 | 20231215 | 104300 | 186463758 | 1083 | 1084 | 1085 | 1083 | 2501 |
| 536 | 20231215 | 104200 | 183752243 | 1084 | 1084 | 1084 | 1084 | 1 |
| 537 | 20231215 | 104100 | 183751159 | 1084 | 1084 | 1085 | 1084 | 1193 |
| 538 | 20231215 | 104000 | 182457773 | 1085 | 1085 | 1086 | 1085 | 1499 |
| 539 | 20231215 | 103900 | 180830426 | 1085 | 1082 | 1085 | 1082 | 2507 |
| 540 | 20231215 | 103800 | 178113197 | 1082 | 1082 | 1082 | 1082 | 4496 |
| 541 | 20231215 | 103700 | 173248525 | 1082 | 1082 | 1082 | 1082 | 950 |
| 542 | 20231215 | 103600 | 172220625 | 1081 | 1082 | 1082 | 1081 | 1012 |
| 543 | 20231215 | 103500 | 171125651 | 1082 | 1081 | 1082 | 1081 | 594 |
| 544 | 20231215 | 103400 | 170483532 | 1081 | 1081 | 1082 | 1081 | 5695 |
| 545 | 20231215 | 103300 | 164325642 | 1082 | 1082 | 1082 | 1082 | 4411 |
| 546 | 20231215 | 103200 | 159552940 | 1082 | 1080 | 1082 | 1080 | 2325 |
| 547 | 20231215 | 103100 | 157041667 | 1079 | 1079 | 1079 | 1079 | 6307 |
| 548 | 20231215 | 103000 | 150236414 | 1079 | 1077 | 1079 | 1074 | 7470 |
| 549 | 20231215 | 102900 | 142187041 | 1074 | 1075 | 1075 | 1074 | 101 |
| 550 | 20231215 | 102800 | 142078557 | 1077 | 1077 | 1077 | 1077 | 0 |
| 551 | 20231215 | 102700 | 142078557 | 1077 | 1077 | 1077 | 1077 | 0 |
| 552 | 20231215 | 102600 | 142078557 | 1077 | 1077 | 1077 | 1077 | 90 |
| 553 | 20231215 | 102500 | 141981627 | 1072 | 1072 | 1072 | 1072 | 0 |
| 554 | 20231215 | 102400 | 141981627 | 1072 | 1075 | 1075 | 1072 | 6000 |
| 555 | 20231215 | 102300 | 135540647 | 1077 | 1077 | 1077 | 1077 | 0 |
| 556 | 20231215 | 102200 | 135540647 | 1077 | 1077 | 1077 | 1077 | 600 |
| 557 | 20231215 | 102100 | 134894447 | 1077 | 1077 | 1077 | 1077 | 1 |
| 558 | 20231215 | 102000 | 134893370 | 1073 | 1073 | 1073 | 1073 | 1 |
| 559 | 20231215 | 101900 | 134892297 | 1077 | 1077 | 1077 | 1077 | 1 |
| 560 | 20231215 | 101800 | 134891220 | 1072 | 1077 | 1077 | 1072 | 1150 |
| 561 | 20231215 | 101700 | 133657470 | 1077 | 1073 | 1077 | 1073 | 4739 |
| 562 | 20231215 | 101600 | 128558427 | 1071 | 1071 | 1071 | 1071 | 0 |
| 563 | 20231215 | 101500 | 128558427 | 1071 | 1071 | 1071 | 1071 | 0 |
| 564 | 20231215 | 101400 | 128558427 | 1071 | 1077 | 1077 | 1071 | 3559 |
| 565 | 20231215 | 101300 | 124746079 | 1072 | 1073 | 1073 | 1072 | 377 |
| 566 | 20231215 | 101200 | 124341924 | 1077 | 1073 | 1077 | 1073 | 817 |
| 567 | 20231215 | 101100 | 123465235 | 1077 | 1077 | 1077 | 1073 | 1108 |
| 568 | 20231215 | 101000 | 122276142 | 1078 | 1078 | 1078 | 1078 | 893 |
| 569 | 20231215 | 100900 | 121313488 | 1077 | 1077 | 1077 | 1077 | 1 |
| 570 | 20231215 | 100800 | 121312411 | 1077 | 1077 | 1077 | 1077 | 88 |
| 571 | 20231215 | 100700 | 121217635 | 1077 | 1075 | 1077 | 1075 | 1014 |
| 572 | 20231215 | 100600 | 120125977 | 1075 | 1075 | 1075 | 1075 | 1101 |
| 573 | 20231215 | 100500 | 118942402 | 1075 | 1075 | 1075 | 1075 | 364 |
| 574 | 20231215 | 100400 | 118551102 | 1074 | 1074 | 1074 | 1074 | 978 |
| 575 | 20231215 | 100300 | 117500730 | 1074 | 1074 | 1074 | 1074 | 1 |
| 576 | 20231215 | 100200 | 117499656 | 1074 | 1073 | 1074 | 1073 | 510 |
| 577 | 20231215 | 100100 | 116952416 | 1073 | 1072 | 1073 | 1072 | 491 |
| 578 | 20231215 | 100000 | 116425579 | 1070 | 1070 | 1070 | 1070 | 487 |
| 579 | 20231215 | 095900 | 115904489 | 1070 | 1073 | 1073 | 1070 | 1030 |
| 580 | 20231215 | 095800 | 114799389 | 1074 | 1074 | 1074 | 1074 | 10 |
| 581 | 20231215 | 095700 | 114788649 | 1074 | 1072 | 1074 | 1072 | 1348 |
| 582 | 20231215 | 095600 | 113342566 | 1072 | 1071 | 1072 | 1071 | 1065 |
| 583 | 20231215 | 095500 | 112201252 | 1071 | 1071 | 1071 | 1071 | 1005 |
| 584 | 20231215 | 095400 | 111124897 | 1071 | 1071 | 1071 | 1071 | 255 |
| 585 | 20231215 | 095300 | 110851792 | 1069 | 1069 | 1069 | 1069 | 25139 |
| 586 | 20231215 | 095200 | 83978201 | 1069 | 1070 | 1070 | 1069 | 1539 |
| 587 | 20231215 | 095100 | 82333008 | 1069 | 1069 | 1069 | 1069 | 0 |
| 588 | 20231215 | 095000 | 82333008 | 1069 | 1069 | 1069 | 1069 | 1000 |
| 589 | 20231215 | 094900 | 81264008 | 1069 | 1071 | 1072 | 1069 | 1704 |
| 590 | 20231215 | 094800 | 79439965 | 1071 | 1068 | 1071 | 1068 | 16 |
| 591 | 20231215 | 094700 | 79422832 | 1068 | 1068 | 1068 | 1068 | 527 |
| 592 | 20231215 | 094600 | 78859996 | 1068 | 1068 | 1068 | 1068 | 4126 |
| 593 | 20231215 | 094500 | 74453428 | 1068 | 1069 | 1069 | 1068 | 4733 |
| 594 | 20231215 | 094400 | 69394461 | 1069 | 1069 | 1069 | 1069 | 0 |
| 595 | 20231215 | 094300 | 69394461 | 1069 | 1071 | 1072 | 1069 | 5083 |
| 596 | 20231215 | 094200 | 63957782 | 1072 | 1072 | 1072 | 1072 | 52 |
| 597 | 20231215 | 094100 | 63902038 | 1071 | 1072 | 1072 | 1070 | 2900 |
| 598 | 20231215 | 094000 | 60797137 | 1073 | 1073 | 1073 | 1073 | 11 |
| 599 | 20231215 | 093900 | 60785334 | 1073 | 1073 | 1073 | 1071 | 54 |
| 600 | 20231215 | 093800 | 60727492 | 1076 | 1076 | 1076 | 1076 | 0 |
| 601 | 20231215 | 093700 | 60727492 | 1076 | 1076 | 1076 | 1076 | 5 |
| 602 | 20231215 | 093600 | 60722112 | 1070 | 1069 | 1070 | 1069 | 1547 |
| 603 | 20231215 | 093500 | 59066922 | 1069 | 1070 | 1070 | 1069 | 505 |
| 604 | 20231215 | 093400 | 58527072 | 1069 | 1070 | 1070 | 1069 | 6934 |
| 605 | 20231215 | 093300 | 51114617 | 1070 | 1069 | 1070 | 1069 | 536 |
| 606 | 20231215 | 093200 | 50541127 | 1069 | 1070 | 1070 | 1069 | 4377 |
| 607 | 20231215 | 093100 | 45861780 | 1070 | 1071 | 1071 | 1070 | 910 |
| 608 | 20231215 | 093000 | 44888070 | 1071 | 1072 | 1072 | 1070 | 806 |
| 609 | 20231215 | 092900 | 44025343 | 1072 | 1076 | 1076 | 1072 | 1335 |
| 610 | 20231215 | 092800 | 42594068 | 1077 | 1077 | 1077 | 1077 | 1632 |
| 611 | 20231215 | 092700 | 40836404 | 1077 | 1078 | 1078 | 1077 | 1263 |
| 612 | 20231215 | 092600 | 39475588 | 1077 | 1076 | 1078 | 1076 | 4553 |
| 613 | 20231215 | 092500 | 34572890 | 1075 | 1075 | 1075 | 1075 | 1 |
| 614 | 20231215 | 092400 | 34571815 | 1076 | 1076 | 1076 | 1076 | 200 |
| 615 | 20231215 | 092300 | 34356615 | 1076 | 1076 | 1076 | 1076 | 0 |
| 616 | 20231215 | 092200 | 34356615 | 1076 | 1076 | 1076 | 1073 | 356 |
| 617 | 20231215 | 092100 | 33973583 | 1073 | 1073 | 1073 | 1073 | 145 |
| 618 | 20231215 | 092000 | 33817998 | 1073 | 1073 | 1073 | 1073 | 0 |
| 619 | 20231215 | 091900 | 33817998 | 1073 | 1073 | 1073 | 1073 | 110 |
| 620 | 20231215 | 091800 | 33699968 | 1072 | 1072 | 1072 | 1072 | 4 |
| 621 | 20231215 | 091700 | 33695680 | 1071 | 1071 | 1072 | 1071 | 1221 |
| 622 | 20231215 | 091600 | 32387898 | 1071 | 1072 | 1072 | 1071 | 1885 |
| 623 | 20231215 | 091500 | 30367198 | 1072 | 1072 | 1072 | 1072 | 6 |
| 624 | 20231215 | 091400 | 30360766 | 1073 | 1072 | 1073 | 1068 | 1515 |
| 625 | 20231215 | 091300 | 28742411 | 1073 | 1073 | 1073 | 1073 | 1189 |
| 626 | 20231215 | 091200 | 27466614 | 1073 | 1073 | 1075 | 1069 | 1117 |
| 627 | 20231215 | 091100 | 26268671 | 1068 | 1076 | 1076 | 1068 | 213 |
| 628 | 20231215 | 091000 | 26040872 | 1076 | 1076 | 1076 | 1076 | 10 |
| 629 | 20231215 | 090900 | 26030112 | 1076 | 1076 | 1076 | 1076 | 101 |
| 630 | 20231215 | 090800 | 25921436 | 1078 | 1075 | 1078 | 1075 | 5 |
| 631 | 20231215 | 090700 | 25916050 | 1067 | 1067 | 1067 | 1067 | 1468 |
| 632 | 20231215 | 090600 | 24349694 | 1067 | 1064 | 1067 | 1064 | 3852 |
| 633 | 20231215 | 090500 | 20251130 | 1067 | 1064 | 1067 | 1063 | 482 |
| 634 | 20231215 | 090400 | 19738481 | 1065 | 1072 | 1072 | 1065 | 4576 |
| 635 | 20231215 | 090300 | 14854422 | 1068 | 1079 | 1080 | 1067 | 5188 |
| 636 | 20231215 | 090200 | 9260812 | 1079 | 1080 | 1080 | 1079 | 686 |
| 637 | 20231215 | 090100 | 8520578 | 1079 | 1075 | 1079 | 1068 | 1436 |
| 638 | 20231215 | 090000 | 6986598 | 1082 | 1064 | 1082 | 1063 | 6404 |