31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 193300 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 17387 |
| 3 | 20231208 | 193200 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 4 | 20231208 | 193100 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 5 | 20231208 | 193000 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 6 | 20231208 | 192900 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 7 | 20231208 | 192800 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 8 | 20231208 | 192700 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 9 | 20231208 | 192600 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 10 | 20231208 | 192500 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 11 | 20231208 | 192400 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 12 | 20231208 | 192300 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 13 | 20231208 | 192200 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 14 | 20231208 | 192100 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 15 | 20231208 | 192000 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 16 | 20231208 | 191900 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 17 | 20231208 | 191800 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 18 | 20231208 | 191700 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 19 | 20231208 | 191600 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 20 | 20231208 | 191500 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 21 | 20231208 | 191400 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 22 | 20231208 | 191300 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 23 | 20231208 | 191200 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 24 | 20231208 | 191100 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 25 | 20231208 | 191000 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 26 | 20231208 | 190900 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 27 | 20231208 | 190800 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 28 | 20231208 | 190700 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 29 | 20231208 | 190600 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 30 | 20231208 | 190500 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 31 | 20231208 | 190400 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 32 | 20231208 | 190300 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 17387 |
| 33 | 20231208 | 190200 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 34 | 20231208 | 190100 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 35 | 20231208 | 190000 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 36 | 20231208 | 185900 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 37 | 20231208 | 185800 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 38 | 20231208 | 185700 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 39 | 20231208 | 185600 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 40 | 20231208 | 185500 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 41 | 20231208 | 185400 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 42 | 20231208 | 185300 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 43 | 20231208 | 185200 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 44 | 20231208 | 185100 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 45 | 20231208 | 185000 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 46 | 20231208 | 184900 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 47 | 20231208 | 184800 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 48 | 20231208 | 184700 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 49 | 20231208 | 184600 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 50 | 20231208 | 184500 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 51 | 20231208 | 184400 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 52 | 20231208 | 184300 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 53 | 20231208 | 184200 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 54 | 20231208 | 184100 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 55 | 20231208 | 184000 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 56 | 20231208 | 183900 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 57 | 20231208 | 183800 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 58 | 20231208 | 183700 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 59 | 20231208 | 183600 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 60 | 20231208 | 183500 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 61 | 20231208 | 183400 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 62 | 20231208 | 183300 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 17387 |
| 63 | 20231208 | 183200 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 64 | 20231208 | 183100 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 65 | 20231208 | 183000 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 66 | 20231208 | 182900 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 67 | 20231208 | 182800 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 68 | 20231208 | 182700 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 69 | 20231208 | 182600 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 70 | 20231208 | 182500 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 71 | 20231208 | 182400 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 72 | 20231208 | 182300 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 73 | 20231208 | 182200 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 74 | 20231208 | 182100 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 75 | 20231208 | 182000 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 76 | 20231208 | 181900 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 77 | 20231208 | 181800 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 78 | 20231208 | 181700 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 79 | 20231208 | 181600 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 80 | 20231208 | 181500 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 81 | 20231208 | 181400 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 82 | 20231208 | 181300 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 83 | 20231208 | 181200 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 84 | 20231208 | 181100 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 85 | 20231208 | 181000 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 86 | 20231208 | 180900 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 87 | 20231208 | 180800 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 88 | 20231208 | 180700 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 89 | 20231208 | 180600 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 90 | 20231208 | 180500 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 91 | 20231208 | 180400 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 92 | 20231208 | 180300 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 17387 |
| 93 | 20231208 | 180200 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 94 | 20231208 | 180100 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 95 | 20231208 | 180000 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 96 | 20231208 | 175900 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 97 | 20231208 | 175800 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 98 | 20231208 | 175700 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 99 | 20231208 | 175600 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 100 | 20231208 | 175500 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 101 | 20231208 | 175400 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 102 | 20231208 | 175300 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 103 | 20231208 | 175200 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 104 | 20231208 | 175100 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 105 | 20231208 | 175000 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 106 | 20231208 | 174900 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 107 | 20231208 | 174800 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 108 | 20231208 | 174700 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 109 | 20231208 | 174600 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 110 | 20231208 | 174500 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 111 | 20231208 | 174400 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 112 | 20231208 | 174300 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 113 | 20231208 | 174200 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 114 | 20231208 | 174100 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 115 | 20231208 | 174000 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 116 | 20231208 | 173900 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 117 | 20231208 | 173800 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 118 | 20231208 | 173700 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 119 | 20231208 | 173600 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 120 | 20231208 | 173500 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 121 | 20231208 | 173400 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 122 | 20231208 | 173300 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 17387 |
| 123 | 20231208 | 173200 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 124 | 20231208 | 173100 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 125 | 20231208 | 173000 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 126 | 20231208 | 172900 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 127 | 20231208 | 172800 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 128 | 20231208 | 172700 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 129 | 20231208 | 172600 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 130 | 20231208 | 172500 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 131 | 20231208 | 172400 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 132 | 20231208 | 172300 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 133 | 20231208 | 172200 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 134 | 20231208 | 172100 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 135 | 20231208 | 172000 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 136 | 20231208 | 171900 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 137 | 20231208 | 171800 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 138 | 20231208 | 171700 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 139 | 20231208 | 171600 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 140 | 20231208 | 171500 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 141 | 20231208 | 171400 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 142 | 20231208 | 171300 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 143 | 20231208 | 171200 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 144 | 20231208 | 171100 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 145 | 20231208 | 171000 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 146 | 20231208 | 170900 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 147 | 20231208 | 170800 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 148 | 20231208 | 170700 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 149 | 20231208 | 170600 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 150 | 20231208 | 170500 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 151 | 20231208 | 170400 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 152 | 20231208 | 170300 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 17387 |
| 153 | 20231208 | 170200 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 154 | 20231208 | 170100 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 155 | 20231208 | 170000 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 156 | 20231208 | 165900 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 157 | 20231208 | 165800 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 158 | 20231208 | 165700 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 159 | 20231208 | 165600 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 160 | 20231208 | 165500 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 161 | 20231208 | 165400 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 162 | 20231208 | 165300 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 163 | 20231208 | 165200 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 164 | 20231208 | 165100 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 165 | 20231208 | 165000 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 166 | 20231208 | 164900 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 167 | 20231208 | 164800 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 168 | 20231208 | 164700 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 169 | 20231208 | 164600 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 170 | 20231208 | 164500 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 171 | 20231208 | 164400 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 172 | 20231208 | 164300 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 173 | 20231208 | 164200 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 174 | 20231208 | 164100 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 175 | 20231208 | 164000 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 176 | 20231208 | 163900 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 177 | 20231208 | 163800 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 178 | 20231208 | 163700 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 179 | 20231208 | 163600 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 180 | 20231208 | 163500 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 181 | 20231208 | 163400 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 182 | 20231208 | 163300 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 17387 |
| 183 | 20231208 | 163200 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 184 | 20231208 | 163100 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 185 | 20231208 | 163000 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 186 | 20231208 | 162900 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 187 | 20231208 | 162800 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 188 | 20231208 | 162700 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 189 | 20231208 | 162600 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 190 | 20231208 | 162500 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 191 | 20231208 | 162400 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 192 | 20231208 | 162300 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 193 | 20231208 | 162200 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 194 | 20231208 | 162100 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 195 | 20231208 | 162000 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 196 | 20231208 | 161900 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 197 | 20231208 | 161800 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 198 | 20231208 | 161700 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 199 | 20231208 | 161600 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 200 | 20231208 | 161500 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 201 | 20231208 | 161400 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 202 | 20231208 | 161300 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 203 | 20231208 | 161200 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 204 | 20231208 | 161100 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 205 | 20231208 | 161000 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 206 | 20231208 | 160900 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 207 | 20231208 | 160800 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 208 | 20231208 | 160700 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 209 | 20231208 | 160600 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 210 | 20231208 | 160500 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 211 | 20231208 | 160400 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 212 | 20231208 | 160300 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 17387 |
| 213 | 20231208 | 160200 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 214 | 20231208 | 160100 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 215 | 20231208 | 160000 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 216 | 20231208 | 155900 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 217 | 20231208 | 155800 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 218 | 20231208 | 155700 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 219 | 20231208 | 155600 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 220 | 20231208 | 155500 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 221 | 20231208 | 155400 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 222 | 20231208 | 155300 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 223 | 20231208 | 155200 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 224 | 20231208 | 155100 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 225 | 20231208 | 155000 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 226 | 20231208 | 154900 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 227 | 20231208 | 154800 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 228 | 20231208 | 154700 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 229 | 20231208 | 154600 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 230 | 20231208 | 154500 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 231 | 20231208 | 154400 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 232 | 20231208 | 154300 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 233 | 20231208 | 154200 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 234 | 20231208 | 154100 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 235 | 20231208 | 154000 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 236 | 20231208 | 153900 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 237 | 20231208 | 153800 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 238 | 20231208 | 153700 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 239 | 20231208 | 153600 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 240 | 20231208 | 153500 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 241 | 20231208 | 153400 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 242 | 20231208 | 153300 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 17387 |
| 243 | 20231208 | 153200 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 244 | 20231208 | 153100 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 0 |
| 245 | 20231208 | 153000 | 1388625833 | 1131 | 1131 | 1131 | 1131 | 17387 |
| 246 | 20231208 | 152900 | 1368961136 | 1126 | 1126 | 1126 | 1126 | 0 |
| 247 | 20231208 | 152800 | 1368961136 | 1126 | 1126 | 1126 | 1126 | 0 |
| 248 | 20231208 | 152700 | 1368961136 | 1126 | 1126 | 1126 | 1126 | 0 |
| 249 | 20231208 | 152600 | 1368961136 | 1126 | 1126 | 1126 | 1126 | 0 |
| 250 | 20231208 | 152500 | 1368961136 | 1126 | 1126 | 1126 | 1126 | 0 |
| 251 | 20231208 | 152400 | 1368961136 | 1126 | 1126 | 1126 | 1126 | 0 |
| 252 | 20231208 | 152300 | 1368961136 | 1126 | 1126 | 1126 | 1126 | 0 |
| 253 | 20231208 | 152200 | 1368961136 | 1126 | 1126 | 1126 | 1126 | 0 |
| 254 | 20231208 | 152100 | 1368961136 | 1126 | 1126 | 1126 | 1126 | 0 |
| 255 | 20231208 | 152000 | 1368961136 | 1126 | 1126 | 1126 | 1126 | 0 |
| 256 | 20231208 | 151900 | 1368961136 | 1126 | 1133 | 1134 | 1125 | 33407 |
| 257 | 20231208 | 151800 | 1331219511 | 1134 | 1139 | 1140 | 1134 | 21286 |
| 258 | 20231208 | 151700 | 1307054971 | 1146 | 1145 | 1146 | 1139 | 9660 |
| 259 | 20231208 | 151600 | 1296045091 | 1147 | 1142 | 1147 | 1140 | 25465 |
| 260 | 20231208 | 151500 | 1267012453 | 1141 | 1150 | 1150 | 1141 | 7685 |
| 261 | 20231208 | 151400 | 1258197644 | 1150 | 1156 | 1156 | 1150 | 5925 |
| 262 | 20231208 | 151300 | 1251379951 | 1155 | 1156 | 1156 | 1155 | 500 |
| 263 | 20231208 | 151200 | 1250802351 | 1158 | 1158 | 1158 | 1158 | 0 |
| 264 | 20231208 | 151100 | 1250802351 | 1158 | 1157 | 1158 | 1150 | 2498 |
| 265 | 20231208 | 151000 | 1247919699 | 1158 | 1157 | 1158 | 1157 | 50 |
| 266 | 20231208 | 150900 | 1247861839 | 1159 | 1159 | 1159 | 1159 | 2 |
| 267 | 20231208 | 150800 | 1247859521 | 1159 | 1159 | 1159 | 1159 | 183 |
| 268 | 20231208 | 150700 | 1247647424 | 1159 | 1155 | 1160 | 1155 | 3238 |
| 269 | 20231208 | 150600 | 1243904405 | 1155 | 1154 | 1156 | 1154 | 3940 |
| 270 | 20231208 | 150500 | 1239354858 | 1153 | 1153 | 1154 | 1153 | 1253 |
| 271 | 20231208 | 150400 | 1237910148 | 1153 | 1150 | 1153 | 1150 | 2001 |
| 272 | 20231208 | 150300 | 1235608995 | 1153 | 1154 | 1154 | 1153 | 476 |
| 273 | 20231208 | 150200 | 1235059696 | 1155 | 1154 | 1155 | 1154 | 288 |
| 274 | 20231208 | 150100 | 1234727086 | 1154 | 1154 | 1154 | 1154 | 533 |
| 275 | 20231208 | 150000 | 1234112004 | 1154 | 1154 | 1154 | 1154 | 3 |
| 276 | 20231208 | 145900 | 1234108542 | 1154 | 1154 | 1154 | 1145 | 26 |
| 277 | 20231208 | 145800 | 1234078754 | 1145 | 1145 | 1145 | 1145 | 0 |
| 278 | 20231208 | 145700 | 1234078754 | 1145 | 1153 | 1154 | 1145 | 289 |
| 279 | 20231208 | 145600 | 1233745316 | 1138 | 1147 | 1147 | 1138 | 936 |
| 280 | 20231208 | 145500 | 1232678703 | 1154 | 1147 | 1154 | 1147 | 2 |
| 281 | 20231208 | 145400 | 1232676402 | 1146 | 1146 | 1146 | 1146 | 0 |
| 282 | 20231208 | 145300 | 1232676402 | 1146 | 1145 | 1156 | 1145 | 1187 |
| 283 | 20231208 | 145200 | 1231306774 | 1142 | 1158 | 1158 | 1134 | 16736 |
| 284 | 20231208 | 145100 | 1212104916 | 1157 | 1157 | 1157 | 1157 | 20 |
| 285 | 20231208 | 145000 | 1212081776 | 1158 | 1158 | 1158 | 1158 | 201 |
| 286 | 20231208 | 144900 | 1211849018 | 1155 | 1155 | 1158 | 1155 | 1877 |
| 287 | 20231208 | 144800 | 1209681077 | 1155 | 1160 | 1160 | 1155 | 3523 |
| 288 | 20231208 | 144700 | 1205601686 | 1161 | 1161 | 1161 | 1161 | 301 |
| 289 | 20231208 | 144600 | 1205252225 | 1160 | 1159 | 1160 | 1159 | 153 |
| 290 | 20231208 | 144500 | 1205074749 | 1154 | 1148 | 1154 | 1147 | 17753 |
| 291 | 20231208 | 144400 | 1184680573 | 1148 | 1147 | 1148 | 1147 | 5000 |
| 292 | 20231208 | 144300 | 1178940974 | 1150 | 1150 | 1150 | 1150 | 0 |
| 293 | 20231208 | 144200 | 1178940974 | 1150 | 1150 | 1150 | 1150 | 0 |
| 294 | 20231208 | 144100 | 1178940974 | 1150 | 1150 | 1150 | 1150 | 0 |
| 295 | 20231208 | 144000 | 1178940974 | 1150 | 1150 | 1150 | 1150 | 31 |
| 296 | 20231208 | 143900 | 1178905324 | 1150 | 1150 | 1150 | 1150 | 0 |
| 297 | 20231208 | 143800 | 1178905324 | 1150 | 1150 | 1150 | 1150 | 2 |
| 298 | 20231208 | 143700 | 1178903024 | 1150 | 1145 | 1150 | 1145 | 428 |
| 299 | 20231208 | 143600 | 1178411577 | 1140 | 1140 | 1140 | 1140 | 427 |
| 300 | 20231208 | 143500 | 1177924797 | 1138 | 1139 | 1139 | 1138 | 460 |
| 301 | 20231208 | 143400 | 1177400957 | 1140 | 1140 | 1140 | 1140 | 203 |
| 302 | 20231208 | 143300 | 1177169537 | 1140 | 1141 | 1141 | 1140 | 1770 |
| 303 | 20231208 | 143200 | 1175151122 | 1142 | 1144 | 1150 | 1142 | 1727 |
| 304 | 20231208 | 143100 | 1173173528 | 1141 | 1141 | 1141 | 1141 | 188 |
| 305 | 20231208 | 143000 | 1172959020 | 1144 | 1141 | 1144 | 1141 | 36 |
| 306 | 20231208 | 142900 | 1172917938 | 1140 | 1140 | 1140 | 1140 | 0 |
| 307 | 20231208 | 142800 | 1172917938 | 1140 | 1140 | 1140 | 1140 | 0 |
| 308 | 20231208 | 142700 | 1172917938 | 1140 | 1140 | 1140 | 1139 | 1604 |
| 309 | 20231208 | 142600 | 1171089379 | 1136 | 1136 | 1136 | 1136 | 0 |
| 310 | 20231208 | 142500 | 1171089379 | 1136 | 1136 | 1136 | 1136 | 350 |
| 311 | 20231208 | 142400 | 1170691779 | 1136 | 1135 | 1136 | 1131 | 20397 |
| 312 | 20231208 | 142300 | 1147579485 | 1135 | 1135 | 1135 | 1133 | 13790 |
| 313 | 20231208 | 142200 | 1131932680 | 1134 | 1134 | 1134 | 1134 | 0 |
| 314 | 20231208 | 142100 | 1131932680 | 1134 | 1137 | 1137 | 1134 | 17685 |
| 315 | 20231208 | 142000 | 1111854292 | 1137 | 1140 | 1140 | 1137 | 5000 |
| 316 | 20231208 | 141900 | 1106162888 | 1140 | 1141 | 1141 | 1140 | 2333 |
| 317 | 20231208 | 141800 | 1103502935 | 1145 | 1145 | 1145 | 1145 | 2 |
| 318 | 20231208 | 141700 | 1103500645 | 1145 | 1139 | 1145 | 1139 | 1081 |
| 319 | 20231208 | 141600 | 1102263297 | 1138 | 1138 | 1138 | 1138 | 0 |
| 320 | 20231208 | 141500 | 1102263297 | 1138 | 1142 | 1142 | 1138 | 10000 |
| 321 | 20231208 | 141400 | 1090846009 | 1143 | 1140 | 1143 | 1140 | 14873 |
| 322 | 20231208 | 141300 | 1073876588 | 1138 | 1139 | 1140 | 1138 | 965 |
| 323 | 20231208 | 141200 | 1072778165 | 1138 | 1139 | 1139 | 1138 | 1209 |
| 324 | 20231208 | 141100 | 1071401118 | 1138 | 1139 | 1139 | 1138 | 738 |
| 325 | 20231208 | 141000 | 1070561251 | 1139 | 1142 | 1142 | 1139 | 56 |
| 326 | 20231208 | 140900 | 1070497311 | 1138 | 1138 | 1138 | 1138 | 0 |
| 327 | 20231208 | 140800 | 1070497311 | 1138 | 1139 | 1139 | 1138 | 8861 |
| 328 | 20231208 | 140700 | 1060412832 | 1139 | 1141 | 1142 | 1139 | 11839 |
| 329 | 20231208 | 140600 | 1046916096 | 1145 | 1153 | 1153 | 1140 | 15426 |
| 330 | 20231208 | 140500 | 1029309723 | 1149 | 1149 | 1149 | 1149 | 0 |
| 331 | 20231208 | 140400 | 1029309723 | 1149 | 1145 | 1149 | 1145 | 354 |
| 332 | 20231208 | 140300 | 1028904177 | 1145 | 1145 | 1145 | 1145 | 500 |
| 333 | 20231208 | 140200 | 1028331677 | 1145 | 1147 | 1147 | 1145 | 3511 |
| 334 | 20231208 | 140100 | 1024308939 | 1147 | 1147 | 1147 | 1147 | 231 |
| 335 | 20231208 | 140000 | 1024043982 | 1147 | 1148 | 1148 | 1147 | 747 |
| 336 | 20231208 | 135900 | 1023186537 | 1150 | 1150 | 1150 | 1150 | 11015 |
| 337 | 20231208 | 135800 | 1010519287 | 1148 | 1148 | 1148 | 1148 | 450 |
| 338 | 20231208 | 135700 | 1010002687 | 1150 | 1150 | 1150 | 1150 | 100 |
| 339 | 20231208 | 135600 | 1009887687 | 1150 | 1150 | 1150 | 1150 | 0 |
| 340 | 20231208 | 135500 | 1009887687 | 1150 | 1148 | 1150 | 1148 | 3 |
| 341 | 20231208 | 135400 | 1009884240 | 1148 | 1151 | 1151 | 1148 | 494 |
| 342 | 20231208 | 135300 | 1009316169 | 1153 | 1153 | 1153 | 1152 | 61 |
| 343 | 20231208 | 135200 | 1009245886 | 1150 | 1150 | 1150 | 1150 | 4189 |
| 344 | 20231208 | 135100 | 1004428536 | 1150 | 1150 | 1150 | 1150 | 13 |
| 345 | 20231208 | 135000 | 1004413586 | 1149 | 1146 | 1149 | 1146 | 203 |
| 346 | 20231208 | 134900 | 1004180468 | 1146 | 1147 | 1147 | 1146 | 77 |
| 347 | 20231208 | 134800 | 1004092201 | 1147 | 1147 | 1147 | 1147 | 0 |
| 348 | 20231208 | 134700 | 1004092201 | 1147 | 1147 | 1147 | 1147 | 2500 |
| 349 | 20231208 | 134600 | 1001224701 | 1150 | 1150 | 1150 | 1150 | 121 |
| 350 | 20231208 | 134500 | 1001085551 | 1150 | 1149 | 1150 | 1145 | 10740 |
| 351 | 20231208 | 134400 | 988756387 | 1153 | 1159 | 1159 | 1153 | 542 |
| 352 | 20231208 | 134300 | 988130261 | 1157 | 1153 | 1157 | 1149 | 3387 |
| 353 | 20231208 | 134200 | 984232758 | 1146 | 1144 | 1151 | 1144 | 7777 |
| 354 | 20231208 | 134100 | 975306600 | 1143 | 1143 | 1143 | 1143 | 1200 |
| 355 | 20231208 | 134000 | 973935000 | 1144 | 1143 | 1144 | 1143 | 3161 |
| 356 | 20231208 | 133900 | 970321877 | 1143 | 1141 | 1143 | 1141 | 5213 |
| 357 | 20231208 | 133800 | 964371736 | 1140 | 1141 | 1141 | 1140 | 4857 |
| 358 | 20231208 | 133700 | 958834456 | 1141 | 1140 | 1141 | 1140 | 1105 |
| 359 | 20231208 | 133600 | 957574751 | 1141 | 1141 | 1141 | 1141 | 301 |
| 360 | 20231208 | 133500 | 957231310 | 1141 | 1141 | 1141 | 1141 | 0 |
| 361 | 20231208 | 133400 | 957231310 | 1141 | 1141 | 1141 | 1141 | 1 |
| 362 | 20231208 | 133300 | 957230169 | 1140 | 1141 | 1141 | 1140 | 3461 |
| 363 | 20231208 | 133200 | 953284325 | 1140 | 1143 | 1143 | 1140 | 2793 |
| 364 | 20231208 | 133100 | 950097140 | 1140 | 1143 | 1143 | 1140 | 8008 |
| 365 | 20231208 | 133000 | 940963030 | 1143 | 1144 | 1144 | 1140 | 18350 |
| 366 | 20231208 | 132900 | 920013196 | 1144 | 1145 | 1145 | 1144 | 12246 |
| 367 | 20231208 | 132800 | 905993026 | 1145 | 1149 | 1149 | 1145 | 10004 |
| 368 | 20231208 | 132700 | 894531114 | 1149 | 1151 | 1151 | 1149 | 200 |
| 369 | 20231208 | 132600 | 894301111 | 1151 | 1151 | 1151 | 1151 | 2634 |
| 370 | 20231208 | 132500 | 891269377 | 1149 | 1149 | 1149 | 1149 | 0 |
| 371 | 20231208 | 132400 | 891269377 | 1149 | 1149 | 1151 | 1149 | 4337 |
| 372 | 20231208 | 132300 | 886282130 | 1149 | 1150 | 1150 | 1149 | 1166 |
| 373 | 20231208 | 132200 | 884941231 | 1150 | 1151 | 1151 | 1150 | 506 |
| 374 | 20231208 | 132100 | 884359325 | 1150 | 1151 | 1151 | 1150 | 1768 |
| 375 | 20231208 | 132000 | 882324439 | 1151 | 1151 | 1151 | 1151 | 546 |
| 376 | 20231208 | 131900 | 881695993 | 1151 | 1151 | 1151 | 1151 | 856 |
| 377 | 20231208 | 131800 | 880710737 | 1151 | 1155 | 1155 | 1151 | 1034 |
| 378 | 20231208 | 131700 | 879520123 | 1155 | 1153 | 1155 | 1153 | 7 |
| 379 | 20231208 | 131600 | 879512050 | 1153 | 1155 | 1155 | 1153 | 15 |
| 380 | 20231208 | 131500 | 879494735 | 1155 | 1155 | 1155 | 1155 | 5 |
| 381 | 20231208 | 131400 | 879488960 | 1153 | 1153 | 1153 | 1153 | 540 |
| 382 | 20231208 | 131300 | 878866340 | 1153 | 1153 | 1153 | 1153 | 2598 |
| 383 | 20231208 | 131200 | 875870846 | 1156 | 1156 | 1156 | 1156 | 1049 |
| 384 | 20231208 | 131100 | 874658202 | 1156 | 1154 | 1156 | 1153 | 8480 |
| 385 | 20231208 | 131000 | 864870062 | 1152 | 1152 | 1152 | 1152 | 0 |
| 386 | 20231208 | 130900 | 864870062 | 1152 | 1153 | 1157 | 1152 | 1413 |
| 387 | 20231208 | 130800 | 863239238 | 1159 | 1160 | 1160 | 1155 | 1399 |
| 388 | 20231208 | 130700 | 861621533 | 1160 | 1166 | 1166 | 1160 | 1808 |
| 389 | 20231208 | 130600 | 859519673 | 1155 | 1159 | 1170 | 1155 | 960 |
| 390 | 20231208 | 130500 | 858407388 | 1157 | 1153 | 1178 | 1153 | 11801 |
| 391 | 20231208 | 130400 | 844582690 | 1159 | 1159 | 1159 | 1159 | 570 |
| 392 | 20231208 | 130300 | 843922060 | 1159 | 1159 | 1159 | 1159 | 655 |
| 393 | 20231208 | 130200 | 843162915 | 1159 | 1155 | 1159 | 1155 | 4000 |
| 394 | 20231208 | 130100 | 838533025 | 1153 | 1153 | 1153 | 1153 | 1562 |
| 395 | 20231208 | 130000 | 836732039 | 1153 | 1154 | 1154 | 1153 | 1510 |
| 396 | 20231208 | 125900 | 834990509 | 1155 | 1157 | 1157 | 1155 | 550 |
| 397 | 20231208 | 125800 | 834355159 | 1157 | 1158 | 1158 | 1157 | 74 |
| 398 | 20231208 | 125700 | 834269526 | 1160 | 1160 | 1160 | 1160 | 0 |
| 399 | 20231208 | 125600 | 834269526 | 1160 | 1160 | 1160 | 1160 | 0 |
| 400 | 20231208 | 125500 | 834269526 | 1160 | 1160 | 1160 | 1160 | 0 |
| 401 | 20231208 | 125400 | 834269526 | 1160 | 1160 | 1160 | 1160 | 0 |
| 402 | 20231208 | 125300 | 834269526 | 1160 | 1160 | 1160 | 1160 | 31 |
| 403 | 20231208 | 125200 | 834233566 | 1160 | 1160 | 1160 | 1160 | 1 |
| 404 | 20231208 | 125100 | 834232406 | 1158 | 1158 | 1158 | 1158 | 200 |
| 405 | 20231208 | 125000 | 834000806 | 1160 | 1160 | 1160 | 1160 | 0 |
| 406 | 20231208 | 124900 | 834000806 | 1160 | 1159 | 1160 | 1159 | 200 |
| 407 | 20231208 | 124800 | 833768841 | 1158 | 1158 | 1158 | 1158 | 0 |
| 408 | 20231208 | 124700 | 833768841 | 1158 | 1159 | 1159 | 1158 | 9 |
| 409 | 20231208 | 124600 | 833758416 | 1159 | 1159 | 1159 | 1159 | 0 |
| 410 | 20231208 | 124500 | 833758416 | 1159 | 1159 | 1159 | 1159 | 0 |
| 411 | 20231208 | 124400 | 833758416 | 1159 | 1159 | 1159 | 1159 | 0 |
| 412 | 20231208 | 124300 | 833758416 | 1159 | 1158 | 1159 | 1157 | 3012 |
| 413 | 20231208 | 124200 | 830267521 | 1159 | 1159 | 1159 | 1159 | 0 |
| 414 | 20231208 | 124100 | 830267521 | 1159 | 1159 | 1159 | 1159 | 109 |
| 415 | 20231208 | 124000 | 830141190 | 1159 | 1160 | 1160 | 1159 | 271 |
| 416 | 20231208 | 123900 | 829827100 | 1160 | 1160 | 1160 | 1160 | 1 |
| 417 | 20231208 | 123800 | 829825940 | 1159 | 1159 | 1159 | 1159 | 410 |
| 418 | 20231208 | 123700 | 829350750 | 1159 | 1160 | 1160 | 1159 | 335 |
| 419 | 20231208 | 123600 | 828962484 | 1160 | 1160 | 1160 | 1160 | 0 |
| 420 | 20231208 | 123500 | 828962484 | 1160 | 1160 | 1160 | 1160 | 472 |
| 421 | 20231208 | 123400 | 828414964 | 1160 | 1161 | 1161 | 1160 | 129 |
| 422 | 20231208 | 123300 | 828265323 | 1162 | 1162 | 1162 | 1162 | 1506 |
| 423 | 20231208 | 123200 | 826515351 | 1162 | 1163 | 1164 | 1162 | 102 |
| 424 | 20231208 | 123100 | 826396626 | 1164 | 1162 | 1164 | 1162 | 500 |
| 425 | 20231208 | 123000 | 825814680 | 1164 | 1164 | 1164 | 1164 | 0 |
| 426 | 20231208 | 122900 | 825814680 | 1164 | 1159 | 1164 | 1145 | 12300 |
| 427 | 20231208 | 122800 | 811631257 | 1159 | 1156 | 1159 | 1155 | 510 |
| 428 | 20231208 | 122700 | 811041853 | 1155 | 1155 | 1156 | 1155 | 85 |
| 429 | 20231208 | 122600 | 810943597 | 1155 | 1152 | 1155 | 1152 | 29 |
| 430 | 20231208 | 122500 | 810910186 | 1152 | 1155 | 1156 | 1152 | 783 |
| 431 | 20231208 | 122400 | 810008151 | 1156 | 1156 | 1156 | 1152 | 24 |
| 432 | 20231208 | 122300 | 809980447 | 1156 | 1156 | 1156 | 1156 | 10 |
| 433 | 20231208 | 122200 | 809968887 | 1161 | 1161 | 1161 | 1161 | 0 |
| 434 | 20231208 | 122100 | 809968887 | 1161 | 1161 | 1161 | 1161 | 0 |
| 435 | 20231208 | 122000 | 809968887 | 1161 | 1167 | 1167 | 1161 | 1892 |
| 436 | 20231208 | 121900 | 807770589 | 1167 | 1168 | 1168 | 1167 | 1502 |
| 437 | 20231208 | 121800 | 806017094 | 1167 | 1167 | 1167 | 1164 | 1430 |
| 438 | 20231208 | 121700 | 804349858 | 1167 | 1166 | 1167 | 1166 | 938 |
| 439 | 20231208 | 121600 | 803256148 | 1166 | 1165 | 1167 | 1164 | 889 |
| 440 | 20231208 | 121500 | 802219972 | 1164 | 1163 | 1164 | 1163 | 418 |
| 441 | 20231208 | 121400 | 801733486 | 1161 | 1161 | 1162 | 1161 | 3765 |
| 442 | 20231208 | 121300 | 797362111 | 1160 | 1155 | 1160 | 1155 | 10669 |
| 443 | 20231208 | 121200 | 785001155 | 1155 | 1154 | 1155 | 1151 | 2927 |
| 444 | 20231208 | 121100 | 781622973 | 1155 | 1155 | 1155 | 1155 | 0 |
| 445 | 20231208 | 121000 | 781622973 | 1155 | 1153 | 1155 | 1153 | 6 |
| 446 | 20231208 | 120900 | 781616048 | 1152 | 1143 | 1152 | 1143 | 1463 |
| 447 | 20231208 | 120800 | 779932521 | 1141 | 1151 | 1156 | 1140 | 9043 |
| 448 | 20231208 | 120700 | 769546608 | 1151 | 1149 | 1151 | 1149 | 4406 |
| 449 | 20231208 | 120600 | 764477127 | 1148 | 1145 | 1148 | 1145 | 2213 |
| 450 | 20231208 | 120500 | 761937653 | 1145 | 1140 | 1145 | 1140 | 11 |
| 451 | 20231208 | 120400 | 761925103 | 1140 | 1140 | 1140 | 1140 | 3 |
| 452 | 20231208 | 120300 | 761921683 | 1144 | 1144 | 1144 | 1144 | 653 |
| 453 | 20231208 | 120200 | 761174651 | 1144 | 1144 | 1144 | 1144 | 0 |
| 454 | 20231208 | 120100 | 761174651 | 1144 | 1141 | 1144 | 1141 | 2000 |
| 455 | 20231208 | 120000 | 758887347 | 1143 | 1142 | 1143 | 1142 | 1000 |
| 456 | 20231208 | 115900 | 757745346 | 1134 | 1134 | 1134 | 1134 | 0 |
| 457 | 20231208 | 115800 | 757745346 | 1134 | 1140 | 1143 | 1134 | 6491 |
| 458 | 20231208 | 115700 | 750376821 | 1140 | 1140 | 1140 | 1140 | 278 |
| 459 | 20231208 | 115600 | 750059901 | 1140 | 1140 | 1140 | 1140 | 0 |
| 460 | 20231208 | 115500 | 750059901 | 1140 | 1140 | 1140 | 1140 | 258 |
| 461 | 20231208 | 115400 | 749765781 | 1144 | 1139 | 1144 | 1139 | 17820 |
| 462 | 20231208 | 115300 | 729452374 | 1140 | 1140 | 1140 | 1140 | 0 |
| 463 | 20231208 | 115200 | 729452374 | 1140 | 1142 | 1142 | 1140 | 113 |
| 464 | 20231208 | 115100 | 729323552 | 1140 | 1138 | 1140 | 1138 | 5039 |
| 465 | 20231208 | 115000 | 723583281 | 1138 | 1137 | 1138 | 1136 | 1303 |
| 466 | 20231208 | 114900 | 722100647 | 1133 | 1133 | 1133 | 1133 | 143 |
| 467 | 20231208 | 114800 | 721938628 | 1133 | 1134 | 1134 | 1133 | 5060 |
| 468 | 20231208 | 114700 | 716205616 | 1133 | 1133 | 1133 | 1133 | 1356 |
| 469 | 20231208 | 114600 | 714669268 | 1132 | 1132 | 1132 | 1132 | 0 |
| 470 | 20231208 | 114500 | 714669268 | 1132 | 1138 | 1138 | 1132 | 3692 |
| 471 | 20231208 | 114400 | 710485667 | 1137 | 1137 | 1137 | 1137 | 0 |
| 472 | 20231208 | 114300 | 710485667 | 1137 | 1137 | 1137 | 1137 | 0 |
| 473 | 20231208 | 114200 | 710485667 | 1137 | 1132 | 1138 | 1132 | 201 |
| 474 | 20231208 | 114100 | 710257035 | 1131 | 1131 | 1131 | 1131 | 0 |
| 475 | 20231208 | 114000 | 710257035 | 1131 | 1136 | 1136 | 1131 | 1353 |
| 476 | 20231208 | 113900 | 708722857 | 1139 | 1139 | 1139 | 1139 | 75 |
| 477 | 20231208 | 113800 | 708637432 | 1139 | 1135 | 1139 | 1135 | 16493 |
| 478 | 20231208 | 113700 | 689900869 | 1135 | 1133 | 1135 | 1133 | 8327 |
| 479 | 20231208 | 113600 | 680449726 | 1135 | 1136 | 1136 | 1135 | 1389 |
| 480 | 20231208 | 113500 | 678872948 | 1136 | 1136 | 1136 | 1136 | 0 |
| 481 | 20231208 | 113400 | 678872948 | 1136 | 1139 | 1139 | 1136 | 158 |
| 482 | 20231208 | 113300 | 678693157 | 1135 | 1135 | 1135 | 1135 | 545 |
| 483 | 20231208 | 113200 | 678074582 | 1135 | 1130 | 1135 | 1130 | 330 |
| 484 | 20231208 | 113100 | 677700682 | 1130 | 1134 | 1134 | 1130 | 10000 |
| 485 | 20231208 | 113000 | 666389678 | 1136 | 1136 | 1136 | 1136 | 20 |
| 486 | 20231208 | 112900 | 666366958 | 1134 | 1134 | 1134 | 1130 | 25783 |
| 487 | 20231208 | 112800 | 637214812 | 1134 | 1134 | 1139 | 1134 | 2484 |
| 488 | 20231208 | 112700 | 634397951 | 1134 | 1134 | 1136 | 1134 | 2687 |
| 489 | 20231208 | 112600 | 631347911 | 1136 | 1135 | 1136 | 1130 | 19411 |
| 490 | 20231208 | 112500 | 609379827 | 1136 | 1137 | 1137 | 1136 | 696 |
| 491 | 20231208 | 112400 | 608588717 | 1137 | 1138 | 1138 | 1137 | 2150 |
| 492 | 20231208 | 112300 | 606142164 | 1137 | 1138 | 1138 | 1137 | 1245 |
| 493 | 20231208 | 112200 | 604726219 | 1139 | 1140 | 1140 | 1139 | 1093 |
| 494 | 20231208 | 112100 | 603481101 | 1145 | 1145 | 1145 | 1145 | 100 |
| 495 | 20231208 | 112000 | 603366601 | 1145 | 1145 | 1145 | 1145 | 205 |
| 496 | 20231208 | 111900 | 603131876 | 1145 | 1142 | 1145 | 1140 | 2959 |
| 497 | 20231208 | 111800 | 599758206 | 1140 | 1145 | 1148 | 1140 | 14088 |
| 498 | 20231208 | 111700 | 583671238 | 1143 | 1151 | 1151 | 1143 | 3586 |
| 499 | 20231208 | 111600 | 579564306 | 1152 | 1156 | 1156 | 1152 | 763 |
| 500 | 20231208 | 111500 | 578682450 | 1156 | 1155 | 1156 | 1155 | 44 |
| 501 | 20231208 | 111400 | 578631629 | 1156 | 1156 | 1156 | 1156 | 2 |
| 502 | 20231208 | 111300 | 578629317 | 1156 | 1156 | 1156 | 1156 | 125 |
| 503 | 20231208 | 111200 | 578484817 | 1156 | 1148 | 1156 | 1148 | 3 |
| 504 | 20231208 | 111100 | 578481365 | 1158 | 1158 | 1158 | 1158 | 1 |
| 505 | 20231208 | 111000 | 578480207 | 1158 | 1156 | 1158 | 1156 | 3596 |
| 506 | 20231208 | 110900 | 574320005 | 1157 | 1157 | 1157 | 1157 | 0 |
| 507 | 20231208 | 110800 | 574320005 | 1157 | 1157 | 1157 | 1157 | 146 |
| 508 | 20231208 | 110700 | 574151083 | 1157 | 1157 | 1157 | 1156 | 39 |
| 509 | 20231208 | 110600 | 574105995 | 1156 | 1153 | 1156 | 1153 | 326 |
| 510 | 20231208 | 110500 | 573729162 | 1151 | 1151 | 1151 | 1147 | 1004 |
| 511 | 20231208 | 110400 | 572573562 | 1151 | 1145 | 1151 | 1145 | 1539 |
| 512 | 20231208 | 110300 | 570803012 | 1150 | 1149 | 1150 | 1149 | 305 |
| 513 | 20231208 | 110200 | 570452267 | 1145 | 1145 | 1145 | 1145 | 26 |
| 514 | 20231208 | 110100 | 570422497 | 1148 | 1148 | 1148 | 1148 | 0 |
| 515 | 20231208 | 110000 | 570422497 | 1148 | 1148 | 1148 | 1148 | 100 |
| 516 | 20231208 | 105900 | 570307697 | 1145 | 1148 | 1154 | 1145 | 70 |
| 517 | 20231208 | 105800 | 570227343 | 1148 | 1147 | 1148 | 1144 | 240 |
| 518 | 20231208 | 105700 | 569952488 | 1148 | 1148 | 1148 | 1148 | 100 |
| 519 | 20231208 | 105600 | 569837688 | 1147 | 1147 | 1147 | 1147 | 20 |
| 520 | 20231208 | 105500 | 569814748 | 1144 | 1144 | 1144 | 1144 | 0 |
| 521 | 20231208 | 105400 | 569814748 | 1144 | 1144 | 1144 | 1144 | 596 |
| 522 | 20231208 | 105300 | 569132924 | 1144 | 1143 | 1144 | 1143 | 1414 |
| 523 | 20231208 | 105200 | 567515368 | 1143 | 1143 | 1143 | 1143 | 6 |
| 524 | 20231208 | 105100 | 567508510 | 1144 | 1144 | 1144 | 1142 | 471 |
| 525 | 20231208 | 105000 | 566969688 | 1143 | 1144 | 1144 | 1143 | 277 |
| 526 | 20231208 | 104900 | 566652879 | 1144 | 1144 | 1144 | 1144 | 2 |
| 527 | 20231208 | 104800 | 566650591 | 1143 | 1144 | 1144 | 1143 | 3400 |
| 528 | 20231208 | 104700 | 562763832 | 1144 | 1144 | 1144 | 1144 | 0 |
| 529 | 20231208 | 104600 | 562763832 | 1144 | 1144 | 1144 | 1143 | 468 |
| 530 | 20231208 | 104500 | 562228672 | 1144 | 1144 | 1144 | 1144 | 4 |
| 531 | 20231208 | 104400 | 562224096 | 1144 | 1144 | 1144 | 1144 | 1 |
| 532 | 20231208 | 104300 | 562222952 | 1145 | 1145 | 1145 | 1145 | 0 |
| 533 | 20231208 | 104200 | 562222952 | 1145 | 1145 | 1145 | 1145 | 620 |
| 534 | 20231208 | 104100 | 561513052 | 1145 | 1148 | 1148 | 1145 | 1853 |
| 535 | 20231208 | 104000 | 559387363 | 1148 | 1151 | 1151 | 1148 | 1475 |
| 536 | 20231208 | 103900 | 557692785 | 1151 | 1158 | 1158 | 1151 | 152 |
| 537 | 20231208 | 103800 | 557516909 | 1158 | 1157 | 1158 | 1157 | 1058 |
| 538 | 20231208 | 103700 | 556291969 | 1158 | 1158 | 1158 | 1158 | 30 |
| 539 | 20231208 | 103600 | 556257229 | 1157 | 1157 | 1157 | 1157 | 0 |
| 540 | 20231208 | 103500 | 556257229 | 1157 | 1157 | 1157 | 1157 | 1 |
| 541 | 20231208 | 103400 | 556256072 | 1152 | 1152 | 1152 | 1152 | 20 |
| 542 | 20231208 | 103300 | 556233032 | 1152 | 1152 | 1152 | 1152 | 2180 |
| 543 | 20231208 | 103200 | 553721672 | 1150 | 1150 | 1150 | 1150 | 69 |
| 544 | 20231208 | 103100 | 553642322 | 1150 | 1151 | 1151 | 1150 | 5364 |
| 545 | 20231208 | 103000 | 547473422 | 1158 | 1158 | 1158 | 1158 | 1 |
| 546 | 20231208 | 102900 | 547472264 | 1156 | 1156 | 1156 | 1156 | 49 |
| 547 | 20231208 | 102800 | 547415620 | 1156 | 1156 | 1156 | 1156 | 500 |
| 548 | 20231208 | 102700 | 546837620 | 1156 | 1150 | 1156 | 1150 | 1297 |
| 549 | 20231208 | 102600 | 545345968 | 1150 | 1156 | 1157 | 1150 | 8359 |
| 550 | 20231208 | 102500 | 535709508 | 1156 | 1156 | 1156 | 1156 | 893 |
| 551 | 20231208 | 102400 | 534677200 | 1156 | 1156 | 1156 | 1156 | 500 |
| 552 | 20231208 | 102300 | 534099200 | 1156 | 1156 | 1156 | 1156 | 159 |
| 553 | 20231208 | 102200 | 533915396 | 1159 | 1159 | 1159 | 1159 | 22 |
| 554 | 20231208 | 102100 | 533889898 | 1160 | 1160 | 1160 | 1160 | 1565 |
| 555 | 20231208 | 102000 | 532074498 | 1160 | 1159 | 1160 | 1159 | 1435 |
| 556 | 20231208 | 101900 | 530410351 | 1159 | 1159 | 1159 | 1159 | 508 |
| 557 | 20231208 | 101800 | 529821579 | 1159 | 1160 | 1160 | 1159 | 6107 |
| 558 | 20231208 | 101700 | 522743553 | 1165 | 1159 | 1165 | 1159 | 580 |
| 559 | 20231208 | 101600 | 522071159 | 1153 | 1151 | 1160 | 1151 | 599 |
| 560 | 20231208 | 101500 | 521380513 | 1150 | 1150 | 1150 | 1149 | 3538 |
| 561 | 20231208 | 101400 | 517315117 | 1149 | 1147 | 1149 | 1147 | 750 |
| 562 | 20231208 | 101300 | 516453667 | 1149 | 1149 | 1149 | 1149 | 745 |
| 563 | 20231208 | 101200 | 515597662 | 1149 | 1149 | 1149 | 1149 | 1276 |
| 564 | 20231208 | 101100 | 514131538 | 1149 | 1148 | 1149 | 1148 | 152 |
| 565 | 20231208 | 101000 | 513956990 | 1149 | 1142 | 1149 | 1142 | 13279 |
| 566 | 20231208 | 100900 | 498755395 | 1142 | 1133 | 1142 | 1132 | 730 |
| 567 | 20231208 | 100800 | 497928289 | 1134 | 1143 | 1143 | 1134 | 6788 |
| 568 | 20231208 | 100700 | 490228497 | 1144 | 1136 | 1144 | 1136 | 551 |
| 569 | 20231208 | 100600 | 489602454 | 1136 | 1136 | 1136 | 1136 | 967 |
| 570 | 20231208 | 100500 | 488503942 | 1136 | 1137 | 1137 | 1134 | 5017 |
| 571 | 20231208 | 100400 | 482810904 | 1137 | 1137 | 1138 | 1134 | 8214 |
| 572 | 20231208 | 100300 | 473487024 | 1137 | 1138 | 1138 | 1136 | 64 |
| 573 | 20231208 | 100200 | 473414243 | 1138 | 1134 | 1138 | 1134 | 206 |
| 574 | 20231208 | 100100 | 473180116 | 1135 | 1135 | 1135 | 1135 | 1140 |
| 575 | 20231208 | 100000 | 471886216 | 1135 | 1134 | 1135 | 1130 | 6206 |
| 576 | 20231208 | 095900 | 464866633 | 1134 | 1133 | 1135 | 1132 | 319 |
| 577 | 20231208 | 095800 | 464505014 | 1132 | 1133 | 1135 | 1130 | 3381 |
| 578 | 20231208 | 095700 | 460682096 | 1131 | 1135 | 1135 | 1131 | 13819 |
| 579 | 20231208 | 095600 | 445031049 | 1135 | 1139 | 1139 | 1135 | 7096 |
| 580 | 20231208 | 095500 | 436965516 | 1144 | 1144 | 1144 | 1138 | 12 |
| 581 | 20231208 | 095400 | 436951800 | 1145 | 1145 | 1145 | 1145 | 0 |
| 582 | 20231208 | 095300 | 436951800 | 1145 | 1145 | 1145 | 1145 | 6 |
| 583 | 20231208 | 095200 | 436944930 | 1145 | 1145 | 1145 | 1145 | 1 |
| 584 | 20231208 | 095100 | 436943785 | 1146 | 1138 | 1146 | 1135 | 7806 |
| 585 | 20231208 | 095000 | 428077677 | 1137 | 1139 | 1140 | 1137 | 8632 |
| 586 | 20231208 | 094900 | 418248999 | 1139 | 1137 | 1139 | 1135 | 273 |
| 587 | 20231208 | 094800 | 417938710 | 1137 | 1136 | 1137 | 1136 | 401 |
| 588 | 20231208 | 094700 | 417482794 | 1136 | 1136 | 1136 | 1136 | 31 |
| 589 | 20231208 | 094600 | 417447578 | 1134 | 1133 | 1134 | 1133 | 8008 |
| 590 | 20231208 | 094500 | 408369566 | 1133 | 1133 | 1134 | 1133 | 29 |
| 591 | 20231208 | 094400 | 408336708 | 1132 | 1133 | 1133 | 1132 | 4975 |
| 592 | 20231208 | 094300 | 402704556 | 1132 | 1135 | 1136 | 1132 | 13024 |
| 593 | 20231208 | 094200 | 387936849 | 1136 | 1135 | 1136 | 1134 | 9757 |
| 594 | 20231208 | 094100 | 376866316 | 1135 | 1137 | 1137 | 1135 | 4116 |
| 595 | 20231208 | 094000 | 372194262 | 1137 | 1135 | 1138 | 1135 | 906 |
| 596 | 20231208 | 093900 | 371165763 | 1135 | 1137 | 1138 | 1135 | 627 |
| 597 | 20231208 | 093800 | 370453386 | 1137 | 1137 | 1137 | 1136 | 690 |
| 598 | 20231208 | 093700 | 369669504 | 1138 | 1138 | 1138 | 1135 | 153 |
| 599 | 20231208 | 093600 | 369495630 | 1138 | 1138 | 1138 | 1138 | 9 |
| 600 | 20231208 | 093500 | 369485388 | 1134 | 1135 | 1140 | 1132 | 4445 |
| 601 | 20231208 | 093400 | 364451886 | 1133 | 1142 | 1142 | 1132 | 31297 |
| 602 | 20231208 | 093300 | 328808588 | 1143 | 1147 | 1148 | 1143 | 30329 |
| 603 | 20231208 | 093200 | 294066316 | 1147 | 1148 | 1151 | 1147 | 5246 |
| 604 | 20231208 | 093100 | 288043896 | 1148 | 1151 | 1151 | 1148 | 4803 |
| 605 | 20231208 | 093000 | 282528913 | 1151 | 1154 | 1154 | 1151 | 5374 |
| 606 | 20231208 | 092900 | 276342685 | 1155 | 1160 | 1166 | 1153 | 209 |
| 607 | 20231208 | 092800 | 276099769 | 1155 | 1150 | 1155 | 1146 | 4325 |
| 608 | 20231208 | 092700 | 271118139 | 1146 | 1150 | 1150 | 1145 | 254 |
| 609 | 20231208 | 092600 | 270827261 | 1145 | 1145 | 1145 | 1145 | 5887 |
| 610 | 20231208 | 092500 | 264086646 | 1145 | 1150 | 1150 | 1145 | 13001 |
| 611 | 20231208 | 092400 | 249198412 | 1150 | 1150 | 1150 | 1150 | 4862 |
| 612 | 20231208 | 092300 | 243607112 | 1150 | 1147 | 1150 | 1146 | 161 |
| 613 | 20231208 | 092200 | 243422561 | 1146 | 1150 | 1150 | 1146 | 5740 |
| 614 | 20231208 | 092100 | 236843212 | 1146 | 1145 | 1146 | 1144 | 558 |
| 615 | 20231208 | 092000 | 236204373 | 1145 | 1150 | 1151 | 1145 | 15624 |
| 616 | 20231208 | 091900 | 218282022 | 1150 | 1155 | 1155 | 1150 | 9521 |
| 617 | 20231208 | 091800 | 207314781 | 1155 | 1159 | 1162 | 1155 | 12537 |
| 618 | 20231208 | 091700 | 192814783 | 1166 | 1158 | 1166 | 1158 | 1671 |
| 619 | 20231208 | 091600 | 190875507 | 1167 | 1168 | 1171 | 1158 | 1416 |
| 620 | 20231208 | 091500 | 189225572 | 1158 | 1158 | 1158 | 1158 | 2 |
| 621 | 20231208 | 091400 | 189223256 | 1168 | 1172 | 1172 | 1155 | 11674 |
| 622 | 20231208 | 091300 | 175661459 | 1172 | 1163 | 1172 | 1162 | 2481 |
| 623 | 20231208 | 091200 | 172774609 | 1164 | 1152 | 1164 | 1152 | 244 |
| 624 | 20231208 | 091100 | 172491643 | 1151 | 1151 | 1152 | 1151 | 5915 |
| 625 | 20231208 | 091000 | 165683284 | 1151 | 1161 | 1165 | 1151 | 2657 |
| 626 | 20231208 | 090900 | 162606981 | 1161 | 1166 | 1166 | 1160 | 7445 |
| 627 | 20231208 | 090800 | 153960980 | 1168 | 1177 | 1177 | 1168 | 3489 |
| 628 | 20231208 | 090700 | 149883661 | 1178 | 1175 | 1178 | 1175 | 15841 |
| 629 | 20231208 | 090600 | 131267368 | 1175 | 1148 | 1176 | 1148 | 13772 |
| 630 | 20231208 | 090500 | 115213309 | 1148 | 1148 | 1162 | 1146 | 21077 |
| 631 | 20231208 | 090400 | 91029814 | 1147 | 1156 | 1166 | 1142 | 5442 |
| 632 | 20231208 | 090300 | 84735116 | 1156 | 1134 | 1156 | 1133 | 22264 |
| 633 | 20231208 | 090200 | 59364971 | 1138 | 1139 | 1141 | 1132 | 10381 |
| 634 | 20231208 | 090100 | 47528516 | 1140 | 1141 | 1141 | 1129 | 15987 |
| 635 | 20231208 | 090000 | 29396419 | 1150 | 1175 | 1176 | 1143 | 25275 |