29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 185300 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 5276 |
| 3 | 20231201 | 185200 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 4 | 20231201 | 185100 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 5 | 20231201 | 185000 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 6 | 20231201 | 184900 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 7 | 20231201 | 184800 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 8 | 20231201 | 184700 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 9 | 20231201 | 184600 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 10 | 20231201 | 184500 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 11 | 20231201 | 184400 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 12 | 20231201 | 184300 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 13 | 20231201 | 184200 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 14 | 20231201 | 184100 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 15 | 20231201 | 184000 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 16 | 20231201 | 183900 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 17 | 20231201 | 183800 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 18 | 20231201 | 183700 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 19 | 20231201 | 183600 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 20 | 20231201 | 183500 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 21 | 20231201 | 183400 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 22 | 20231201 | 183300 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 23 | 20231201 | 183200 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 24 | 20231201 | 183100 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 25 | 20231201 | 183000 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 26 | 20231201 | 182900 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 27 | 20231201 | 182800 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 28 | 20231201 | 182700 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 29 | 20231201 | 182600 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 30 | 20231201 | 182500 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 31 | 20231201 | 182400 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 32 | 20231201 | 182300 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 5276 |
| 33 | 20231201 | 182200 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 34 | 20231201 | 182100 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 35 | 20231201 | 182000 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 36 | 20231201 | 181900 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 37 | 20231201 | 181800 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 38 | 20231201 | 181700 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 39 | 20231201 | 181600 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 40 | 20231201 | 181500 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 41 | 20231201 | 181400 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 42 | 20231201 | 181300 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 43 | 20231201 | 181200 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 44 | 20231201 | 181100 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 45 | 20231201 | 181000 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 46 | 20231201 | 180900 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 47 | 20231201 | 180800 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 48 | 20231201 | 180700 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 49 | 20231201 | 180600 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 50 | 20231201 | 180500 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 51 | 20231201 | 180400 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 52 | 20231201 | 180300 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 53 | 20231201 | 180200 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 54 | 20231201 | 180100 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 55 | 20231201 | 180000 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 56 | 20231201 | 175900 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 57 | 20231201 | 175800 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 58 | 20231201 | 175700 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 59 | 20231201 | 175600 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 60 | 20231201 | 175500 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 61 | 20231201 | 175400 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 62 | 20231201 | 175300 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 5276 |
| 63 | 20231201 | 175200 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 64 | 20231201 | 175100 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 65 | 20231201 | 175000 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 66 | 20231201 | 174900 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 67 | 20231201 | 174800 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 68 | 20231201 | 174700 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 69 | 20231201 | 174600 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 70 | 20231201 | 174500 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 71 | 20231201 | 174400 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 72 | 20231201 | 174300 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 73 | 20231201 | 174200 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 74 | 20231201 | 174100 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 75 | 20231201 | 174000 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 76 | 20231201 | 173900 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 77 | 20231201 | 173800 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 78 | 20231201 | 173700 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 79 | 20231201 | 173600 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 80 | 20231201 | 173500 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 81 | 20231201 | 173400 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 82 | 20231201 | 173300 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 83 | 20231201 | 173200 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 84 | 20231201 | 173100 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 85 | 20231201 | 173000 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 86 | 20231201 | 172900 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 87 | 20231201 | 172800 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 88 | 20231201 | 172700 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 89 | 20231201 | 172600 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 90 | 20231201 | 172500 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 91 | 20231201 | 172400 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 92 | 20231201 | 172300 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 5276 |
| 93 | 20231201 | 172200 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 94 | 20231201 | 172100 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 95 | 20231201 | 172000 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 96 | 20231201 | 171900 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 97 | 20231201 | 171800 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 98 | 20231201 | 171700 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 99 | 20231201 | 171600 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 100 | 20231201 | 171500 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 101 | 20231201 | 171400 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 102 | 20231201 | 171300 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 103 | 20231201 | 171200 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 104 | 20231201 | 171100 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 105 | 20231201 | 171000 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 106 | 20231201 | 170900 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 107 | 20231201 | 170800 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 108 | 20231201 | 170700 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 109 | 20231201 | 170600 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 110 | 20231201 | 170500 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 111 | 20231201 | 170400 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 112 | 20231201 | 170300 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 113 | 20231201 | 170200 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 114 | 20231201 | 170100 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 115 | 20231201 | 170000 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 116 | 20231201 | 165900 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 117 | 20231201 | 165800 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 118 | 20231201 | 165700 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 119 | 20231201 | 165600 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 120 | 20231201 | 165500 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 121 | 20231201 | 165400 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 122 | 20231201 | 165300 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 5276 |
| 123 | 20231201 | 165200 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 124 | 20231201 | 165100 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 125 | 20231201 | 165000 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 126 | 20231201 | 164900 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 127 | 20231201 | 164800 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 128 | 20231201 | 164700 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 129 | 20231201 | 164600 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 130 | 20231201 | 164500 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 131 | 20231201 | 164400 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 132 | 20231201 | 164300 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 133 | 20231201 | 164200 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 134 | 20231201 | 164100 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 135 | 20231201 | 164000 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 136 | 20231201 | 163900 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 137 | 20231201 | 163800 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 138 | 20231201 | 163700 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 139 | 20231201 | 163600 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 140 | 20231201 | 163500 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 141 | 20231201 | 163400 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 142 | 20231201 | 163300 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 143 | 20231201 | 163200 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 144 | 20231201 | 163100 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 145 | 20231201 | 163000 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 146 | 20231201 | 162900 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 147 | 20231201 | 162800 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 148 | 20231201 | 162700 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 149 | 20231201 | 162600 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 150 | 20231201 | 162500 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 151 | 20231201 | 162400 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 152 | 20231201 | 162300 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 5276 |
| 153 | 20231201 | 162200 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 154 | 20231201 | 162100 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 155 | 20231201 | 162000 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 156 | 20231201 | 161900 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 157 | 20231201 | 161800 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 158 | 20231201 | 161700 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 159 | 20231201 | 161600 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 160 | 20231201 | 161500 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 161 | 20231201 | 161400 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 162 | 20231201 | 161300 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 163 | 20231201 | 161200 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 164 | 20231201 | 161100 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 165 | 20231201 | 161000 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 166 | 20231201 | 160900 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 167 | 20231201 | 160800 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 168 | 20231201 | 160700 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 169 | 20231201 | 160600 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 170 | 20231201 | 160500 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 171 | 20231201 | 160400 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 172 | 20231201 | 160300 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 173 | 20231201 | 160200 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 174 | 20231201 | 160100 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 175 | 20231201 | 160000 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 176 | 20231201 | 155900 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 177 | 20231201 | 155800 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 178 | 20231201 | 155700 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 179 | 20231201 | 155600 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 180 | 20231201 | 155500 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 181 | 20231201 | 155400 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 182 | 20231201 | 155300 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 5276 |
| 183 | 20231201 | 155200 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 184 | 20231201 | 155100 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 185 | 20231201 | 155000 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 186 | 20231201 | 154900 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 187 | 20231201 | 154800 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 188 | 20231201 | 154700 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 189 | 20231201 | 154600 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 190 | 20231201 | 154500 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 191 | 20231201 | 154400 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 192 | 20231201 | 154300 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 193 | 20231201 | 154200 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 194 | 20231201 | 154100 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 195 | 20231201 | 154000 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 196 | 20231201 | 153900 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 197 | 20231201 | 153800 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 198 | 20231201 | 153700 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 199 | 20231201 | 153600 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 200 | 20231201 | 153500 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 201 | 20231201 | 153400 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 202 | 20231201 | 153300 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 203 | 20231201 | 153200 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 204 | 20231201 | 153100 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 0 |
| 205 | 20231201 | 153000 | 1626372704 | 1392 | 1392 | 1392 | 1392 | 5276 |
| 206 | 20231201 | 152900 | 1619028512 | 1399 | 1399 | 1399 | 1399 | 0 |
| 207 | 20231201 | 152800 | 1619028512 | 1399 | 1399 | 1399 | 1399 | 0 |
| 208 | 20231201 | 152700 | 1619028512 | 1399 | 1399 | 1399 | 1399 | 0 |
| 209 | 20231201 | 152600 | 1619028512 | 1399 | 1399 | 1399 | 1399 | 0 |
| 210 | 20231201 | 152500 | 1619028512 | 1399 | 1399 | 1399 | 1399 | 0 |
| 211 | 20231201 | 152400 | 1619028512 | 1399 | 1399 | 1399 | 1399 | 0 |
| 212 | 20231201 | 152300 | 1619028512 | 1399 | 1399 | 1399 | 1399 | 0 |
| 213 | 20231201 | 152200 | 1619028512 | 1399 | 1399 | 1399 | 1399 | 0 |
| 214 | 20231201 | 152100 | 1619028512 | 1399 | 1399 | 1399 | 1399 | 0 |
| 215 | 20231201 | 152000 | 1619028512 | 1399 | 1399 | 1399 | 1399 | 0 |
| 216 | 20231201 | 151900 | 1619028512 | 1399 | 1399 | 1399 | 1399 | 11 |
| 217 | 20231201 | 151800 | 1619013123 | 1399 | 1397 | 1399 | 1392 | 6766 |
| 218 | 20231201 | 151700 | 1609560628 | 1397 | 1397 | 1397 | 1392 | 1112 |
| 219 | 20231201 | 151600 | 1608009714 | 1397 | 1390 | 1397 | 1390 | 2872 |
| 220 | 20231201 | 151500 | 1604016392 | 1391 | 1391 | 1391 | 1390 | 513 |
| 221 | 20231201 | 151400 | 1603303309 | 1390 | 1391 | 1393 | 1390 | 1385 |
| 222 | 20231201 | 151300 | 1601377072 | 1393 | 1392 | 1393 | 1391 | 273 |
| 223 | 20231201 | 151200 | 1600997054 | 1393 | 1392 | 1393 | 1392 | 73 |
| 224 | 20231201 | 151100 | 1600895386 | 1394 | 1393 | 1394 | 1391 | 72 |
| 225 | 20231201 | 151000 | 1600795226 | 1395 | 1395 | 1395 | 1395 | 0 |
| 226 | 20231201 | 150900 | 1600795226 | 1395 | 1395 | 1395 | 1395 | 50 |
| 227 | 20231201 | 150800 | 1600725476 | 1395 | 1395 | 1395 | 1390 | 2354 |
| 228 | 20231201 | 150700 | 1597452243 | 1395 | 1392 | 1396 | 1391 | 8617 |
| 229 | 20231201 | 150600 | 1585432143 | 1392 | 1392 | 1392 | 1390 | 9826 |
| 230 | 20231201 | 150500 | 1571763083 | 1392 | 1392 | 1392 | 1391 | 7814 |
| 231 | 20231201 | 150400 | 1560891709 | 1395 | 1392 | 1395 | 1392 | 2889 |
| 232 | 20231201 | 150300 | 1556870218 | 1396 | 1393 | 1396 | 1392 | 3173 |
| 233 | 20231201 | 150200 | 1552442079 | 1396 | 1394 | 1396 | 1393 | 3797 |
| 234 | 20231201 | 150100 | 1547152252 | 1396 | 1395 | 1396 | 1393 | 3618 |
| 235 | 20231201 | 150000 | 1542111624 | 1396 | 1396 | 1397 | 1396 | 2301 |
| 236 | 20231201 | 145900 | 1538899425 | 1396 | 1397 | 1398 | 1396 | 2075 |
| 237 | 20231201 | 145800 | 1536000647 | 1398 | 1397 | 1398 | 1397 | 195 |
| 238 | 20231201 | 145700 | 1535728230 | 1398 | 1400 | 1400 | 1397 | 1249 |
| 239 | 20231201 | 145600 | 1533982160 | 1398 | 1397 | 1398 | 1397 | 532 |
| 240 | 20231201 | 145500 | 1533238754 | 1397 | 1397 | 1397 | 1397 | 403 |
| 241 | 20231201 | 145400 | 1532675763 | 1397 | 1396 | 1397 | 1396 | 717 |
| 242 | 20231201 | 145300 | 1531674421 | 1397 | 1397 | 1397 | 1397 | 1001 |
| 243 | 20231201 | 145200 | 1530276024 | 1396 | 1396 | 1396 | 1396 | 230 |
| 244 | 20231201 | 145100 | 1529954944 | 1397 | 1397 | 1397 | 1397 | 0 |
| 245 | 20231201 | 145000 | 1529954944 | 1397 | 1397 | 1397 | 1397 | 0 |
| 246 | 20231201 | 144900 | 1529954944 | 1397 | 1395 | 1397 | 1395 | 235 |
| 247 | 20231201 | 144800 | 1529626895 | 1396 | 1394 | 1396 | 1394 | 510 |
| 248 | 20231201 | 144700 | 1528915394 | 1392 | 1392 | 1392 | 1392 | 2000 |
| 249 | 20231201 | 144600 | 1526131394 | 1392 | 1393 | 1393 | 1392 | 1789 |
| 250 | 20231201 | 144500 | 1523640266 | 1393 | 1393 | 1393 | 1393 | 0 |
| 251 | 20231201 | 144400 | 1523640266 | 1393 | 1393 | 1393 | 1393 | 200 |
| 252 | 20231201 | 144300 | 1523361666 | 1394 | 1394 | 1394 | 1394 | 30 |
| 253 | 20231201 | 144200 | 1523319846 | 1394 | 1393 | 1394 | 1393 | 1020 |
| 254 | 20231201 | 144100 | 1521897984 | 1393 | 1393 | 1393 | 1393 | 2175 |
| 255 | 20231201 | 144000 | 1518868209 | 1394 | 1394 | 1394 | 1394 | 60 |
| 256 | 20231201 | 143900 | 1518784569 | 1396 | 1396 | 1396 | 1396 | 1 |
| 257 | 20231201 | 143800 | 1518783173 | 1393 | 1395 | 1395 | 1393 | 5228 |
| 258 | 20231201 | 143700 | 1511496511 | 1395 | 1395 | 1395 | 1395 | 36 |
| 259 | 20231201 | 143600 | 1511446291 | 1396 | 1396 | 1396 | 1396 | 629 |
| 260 | 20231201 | 143500 | 1510568207 | 1396 | 1396 | 1396 | 1396 | 1 |
| 261 | 20231201 | 143400 | 1510566811 | 1397 | 1397 | 1397 | 1397 | 0 |
| 262 | 20231201 | 143300 | 1510566811 | 1397 | 1397 | 1397 | 1397 | 1 |
| 263 | 20231201 | 143200 | 1510565414 | 1395 | 1394 | 1395 | 1394 | 1484 |
| 264 | 20231201 | 143100 | 1508496708 | 1395 | 1396 | 1396 | 1395 | 4655 |
| 265 | 20231201 | 143000 | 1502000328 | 1397 | 1399 | 1399 | 1397 | 5680 |
| 266 | 20231201 | 142900 | 1494060329 | 1399 | 1399 | 1399 | 1399 | 0 |
| 267 | 20231201 | 142800 | 1494060329 | 1399 | 1399 | 1399 | 1399 | 0 |
| 268 | 20231201 | 142700 | 1494060329 | 1399 | 1398 | 1399 | 1398 | 558 |
| 269 | 20231201 | 142600 | 1493280125 | 1397 | 1397 | 1397 | 1397 | 0 |
| 270 | 20231201 | 142500 | 1493280125 | 1397 | 1397 | 1397 | 1397 | 20 |
| 271 | 20231201 | 142400 | 1493252185 | 1396 | 1396 | 1396 | 1396 | 0 |
| 272 | 20231201 | 142300 | 1493252185 | 1396 | 1396 | 1396 | 1396 | 838 |
| 273 | 20231201 | 142200 | 1492082337 | 1396 | 1396 | 1396 | 1396 | 659 |
| 274 | 20231201 | 142100 | 1491162373 | 1400 | 1400 | 1400 | 1400 | 0 |
| 275 | 20231201 | 142000 | 1491162373 | 1400 | 1398 | 1400 | 1398 | 143 |
| 276 | 20231201 | 141900 | 1490962427 | 1396 | 1393 | 1396 | 1393 | 1517 |
| 277 | 20231201 | 141800 | 1488844737 | 1393 | 1394 | 1394 | 1393 | 1702 |
| 278 | 20231201 | 141700 | 1486472150 | 1395 | 1395 | 1395 | 1395 | 1082 |
| 279 | 20231201 | 141600 | 1484962760 | 1396 | 1396 | 1396 | 1396 | 0 |
| 280 | 20231201 | 141500 | 1484962760 | 1396 | 1396 | 1396 | 1396 | 1 |
| 281 | 20231201 | 141400 | 1484961364 | 1395 | 1395 | 1395 | 1395 | 0 |
| 282 | 20231201 | 141300 | 1484961364 | 1395 | 1394 | 1395 | 1394 | 4297 |
| 283 | 20231201 | 141200 | 1478969146 | 1394 | 1394 | 1394 | 1394 | 308 |
| 284 | 20231201 | 141100 | 1478539794 | 1394 | 1394 | 1394 | 1394 | 662 |
| 285 | 20231201 | 141000 | 1477616966 | 1394 | 1394 | 1394 | 1394 | 344 |
| 286 | 20231201 | 140900 | 1477137430 | 1394 | 1394 | 1394 | 1394 | 158 |
| 287 | 20231201 | 140800 | 1476917178 | 1393 | 1395 | 1395 | 1393 | 4213 |
| 288 | 20231201 | 140700 | 1471043500 | 1398 | 1399 | 1400 | 1395 | 105 |
| 289 | 20231201 | 140600 | 1470896540 | 1402 | 1402 | 1402 | 1402 | 0 |
| 290 | 20231201 | 140500 | 1470896540 | 1402 | 1395 | 1402 | 1395 | 501 |
| 291 | 20231201 | 140400 | 1470197638 | 1394 | 1394 | 1394 | 1394 | 1165 |
| 292 | 20231201 | 140300 | 1468573628 | 1395 | 1395 | 1395 | 1395 | 0 |
| 293 | 20231201 | 140200 | 1468573628 | 1395 | 1402 | 1402 | 1394 | 1412 |
| 294 | 20231201 | 140100 | 1466602788 | 1395 | 1397 | 1397 | 1395 | 6478 |
| 295 | 20231201 | 140000 | 1457561453 | 1397 | 1398 | 1398 | 1397 | 5099 |
| 296 | 20231201 | 135900 | 1450437960 | 1399 | 1400 | 1400 | 1398 | 4888 |
| 297 | 20231201 | 135800 | 1443602958 | 1400 | 1400 | 1400 | 1400 | 734 |
| 298 | 20231201 | 135700 | 1442575358 | 1399 | 1399 | 1399 | 1399 | 0 |
| 299 | 20231201 | 135600 | 1442575358 | 1399 | 1399 | 1399 | 1399 | 870 |
| 300 | 20231201 | 135500 | 1441358228 | 1399 | 1399 | 1399 | 1399 | 0 |
| 301 | 20231201 | 135400 | 1441358228 | 1399 | 1398 | 1399 | 1398 | 130 |
| 302 | 20231201 | 135300 | 1441176388 | 1399 | 1399 | 1399 | 1399 | 100 |
| 303 | 20231201 | 135200 | 1441036488 | 1399 | 1399 | 1399 | 1399 | 1 |
| 304 | 20231201 | 135100 | 1441035089 | 1399 | 1400 | 1400 | 1399 | 2609 |
| 305 | 20231201 | 135000 | 1437382617 | 1405 | 1405 | 1405 | 1405 | 0 |
| 306 | 20231201 | 134900 | 1437382617 | 1405 | 1405 | 1405 | 1405 | 738 |
| 307 | 20231201 | 134800 | 1436345727 | 1405 | 1401 | 1405 | 1400 | 81 |
| 308 | 20231201 | 134700 | 1436232286 | 1405 | 1405 | 1405 | 1405 | 0 |
| 309 | 20231201 | 134600 | 1436232286 | 1405 | 1405 | 1405 | 1405 | 12 |
| 310 | 20231201 | 134500 | 1436215426 | 1405 | 1404 | 1405 | 1400 | 538 |
| 311 | 20231201 | 134400 | 1435461611 | 1405 | 1405 | 1405 | 1405 | 4 |
| 312 | 20231201 | 134300 | 1435455991 | 1404 | 1402 | 1404 | 1402 | 184 |
| 313 | 20231201 | 134200 | 1435197900 | 1400 | 1402 | 1402 | 1400 | 191 |
| 314 | 20231201 | 134100 | 1434930418 | 1400 | 1400 | 1400 | 1400 | 3057 |
| 315 | 20231201 | 134000 | 1430650618 | 1400 | 1400 | 1400 | 1400 | 661 |
| 316 | 20231201 | 133900 | 1429725218 | 1400 | 1398 | 1400 | 1398 | 3998 |
| 317 | 20231201 | 133800 | 1424131820 | 1398 | 1398 | 1399 | 1398 | 466 |
| 318 | 20231201 | 133700 | 1423480322 | 1398 | 1397 | 1398 | 1397 | 777 |
| 319 | 20231201 | 133600 | 1422394276 | 1398 | 1398 | 1398 | 1398 | 0 |
| 320 | 20231201 | 133500 | 1422394276 | 1398 | 1399 | 1399 | 1398 | 1018 |
| 321 | 20231201 | 133400 | 1420971094 | 1399 | 1399 | 1399 | 1399 | 18 |
| 322 | 20231201 | 133300 | 1420945912 | 1400 | 1400 | 1400 | 1400 | 1285 |
| 323 | 20231201 | 133200 | 1419146912 | 1400 | 1400 | 1400 | 1400 | 379 |
| 324 | 20231201 | 133100 | 1418616312 | 1400 | 1399 | 1400 | 1399 | 939 |
| 325 | 20231201 | 133000 | 1417302650 | 1399 | 1396 | 1399 | 1396 | 1002 |
| 326 | 20231201 | 132900 | 1415900888 | 1396 | 1396 | 1396 | 1396 | 200 |
| 327 | 20231201 | 132800 | 1415621688 | 1399 | 1395 | 1399 | 1395 | 310 |
| 328 | 20231201 | 132700 | 1415189198 | 1399 | 1395 | 1399 | 1395 | 3313 |
| 329 | 20231201 | 132600 | 1410567551 | 1396 | 1396 | 1396 | 1396 | 0 |
| 330 | 20231201 | 132500 | 1410567551 | 1396 | 1398 | 1398 | 1396 | 8612 |
| 331 | 20231201 | 132400 | 1398537750 | 1399 | 1398 | 1399 | 1398 | 3364 |
| 332 | 20231201 | 132300 | 1393834877 | 1398 | 1399 | 1399 | 1398 | 575 |
| 333 | 20231201 | 132200 | 1393030786 | 1399 | 1399 | 1399 | 1399 | 380 |
| 334 | 20231201 | 132100 | 1392499166 | 1399 | 1400 | 1400 | 1399 | 3650 |
| 335 | 20231201 | 132000 | 1387389486 | 1401 | 1400 | 1401 | 1400 | 301 |
| 336 | 20231201 | 131900 | 1386968085 | 1400 | 1399 | 1400 | 1399 | 444 |
| 337 | 20231201 | 131800 | 1386346486 | 1400 | 1400 | 1400 | 1400 | 502 |
| 338 | 20231201 | 131700 | 1385643686 | 1403 | 1403 | 1403 | 1403 | 0 |
| 339 | 20231201 | 131600 | 1385643686 | 1403 | 1403 | 1403 | 1403 | 0 |
| 340 | 20231201 | 131500 | 1385643686 | 1403 | 1403 | 1403 | 1403 | 0 |
| 341 | 20231201 | 131400 | 1385643686 | 1403 | 1403 | 1403 | 1403 | 0 |
| 342 | 20231201 | 131300 | 1385643686 | 1403 | 1403 | 1403 | 1403 | 0 |
| 343 | 20231201 | 131200 | 1385643686 | 1403 | 1403 | 1403 | 1398 | 3252 |
| 344 | 20231201 | 131100 | 1381094565 | 1403 | 1403 | 1403 | 1403 | 460 |
| 345 | 20231201 | 131000 | 1380449185 | 1403 | 1403 | 1403 | 1403 | 50 |
| 346 | 20231201 | 130900 | 1380379035 | 1403 | 1403 | 1403 | 1403 | 1 |
| 347 | 20231201 | 130800 | 1380377632 | 1399 | 1399 | 1399 | 1399 | 105 |
| 348 | 20231201 | 130700 | 1380230737 | 1399 | 1399 | 1399 | 1399 | 103 |
| 349 | 20231201 | 130600 | 1380086640 | 1399 | 1400 | 1400 | 1399 | 624 |
| 350 | 20231201 | 130500 | 1379213663 | 1399 | 1402 | 1402 | 1399 | 700 |
| 351 | 20231201 | 130400 | 1378234197 | 1402 | 1402 | 1402 | 1402 | 0 |
| 352 | 20231201 | 130300 | 1378234197 | 1402 | 1402 | 1402 | 1402 | 678 |
| 353 | 20231201 | 130200 | 1377283641 | 1403 | 1403 | 1403 | 1403 | 0 |
| 354 | 20231201 | 130100 | 1377283641 | 1403 | 1402 | 1403 | 1402 | 303 |
| 355 | 20231201 | 130000 | 1376858537 | 1403 | 1403 | 1403 | 1403 | 0 |
| 356 | 20231201 | 125900 | 1376858537 | 1403 | 1403 | 1403 | 1403 | 0 |
| 357 | 20231201 | 125800 | 1376858537 | 1403 | 1402 | 1403 | 1402 | 501 |
| 358 | 20231201 | 125700 | 1376155695 | 1399 | 1399 | 1402 | 1398 | 2822 |
| 359 | 20231201 | 125600 | 1372209237 | 1398 | 1398 | 1398 | 1398 | 0 |
| 360 | 20231201 | 125500 | 1372209237 | 1398 | 1398 | 1398 | 1398 | 0 |
| 361 | 20231201 | 125400 | 1372209237 | 1398 | 1399 | 1399 | 1398 | 1167 |
| 362 | 20231201 | 125300 | 1370577068 | 1399 | 1401 | 1401 | 1399 | 3749 |
| 363 | 20231201 | 125200 | 1365332205 | 1401 | 1401 | 1401 | 1401 | 0 |
| 364 | 20231201 | 125100 | 1365332205 | 1401 | 1402 | 1402 | 1399 | 3026 |
| 365 | 20231201 | 125000 | 1361098644 | 1402 | 1402 | 1402 | 1402 | 1 |
| 366 | 20231201 | 124900 | 1361097242 | 1400 | 1401 | 1401 | 1400 | 2048 |
| 367 | 20231201 | 124800 | 1358229363 | 1403 | 1403 | 1403 | 1403 | 1 |
| 368 | 20231201 | 124700 | 1358227960 | 1401 | 1401 | 1401 | 1401 | 0 |
| 369 | 20231201 | 124600 | 1358227960 | 1401 | 1404 | 1404 | 1400 | 2624 |
| 370 | 20231201 | 124500 | 1354547707 | 1405 | 1407 | 1409 | 1405 | 822 |
| 371 | 20231201 | 124400 | 1353391157 | 1407 | 1408 | 1409 | 1407 | 2545 |
| 372 | 20231201 | 124300 | 1349807516 | 1408 | 1407 | 1408 | 1407 | 2 |
| 373 | 20231201 | 124200 | 1349804701 | 1408 | 1411 | 1411 | 1408 | 6311 |
| 374 | 20231201 | 124100 | 1340910429 | 1413 | 1412 | 1413 | 1412 | 611 |
| 375 | 20231201 | 124000 | 1340047196 | 1414 | 1414 | 1415 | 1411 | 1342 |
| 376 | 20231201 | 123900 | 1338149551 | 1414 | 1414 | 1415 | 1414 | 3448 |
| 377 | 20231201 | 123800 | 1333271169 | 1414 | 1413 | 1414 | 1413 | 50 |
| 378 | 20231201 | 123700 | 1333200518 | 1412 | 1412 | 1412 | 1412 | 0 |
| 379 | 20231201 | 123600 | 1333200518 | 1412 | 1414 | 1414 | 1412 | 517 |
| 380 | 20231201 | 123500 | 1332469680 | 1414 | 1413 | 1414 | 1413 | 442 |
| 381 | 20231201 | 123400 | 1331845124 | 1411 | 1413 | 1413 | 1411 | 2 |
| 382 | 20231201 | 123300 | 1331842300 | 1411 | 1411 | 1411 | 1411 | 3 |
| 383 | 20231201 | 123200 | 1331838067 | 1411 | 1411 | 1411 | 1411 | 0 |
| 384 | 20231201 | 123100 | 1331838067 | 1411 | 1411 | 1411 | 1411 | 9 |
| 385 | 20231201 | 123000 | 1331825368 | 1410 | 1410 | 1410 | 1410 | 0 |
| 386 | 20231201 | 122900 | 1331825368 | 1410 | 1410 | 1410 | 1410 | 0 |
| 387 | 20231201 | 122800 | 1331825368 | 1410 | 1410 | 1410 | 1410 | 0 |
| 388 | 20231201 | 122700 | 1331825368 | 1410 | 1410 | 1410 | 1410 | 150 |
| 389 | 20231201 | 122600 | 1331613868 | 1414 | 1410 | 1414 | 1410 | 550 |
| 390 | 20231201 | 122500 | 1330836368 | 1410 | 1409 | 1410 | 1409 | 653 |
| 391 | 20231201 | 122400 | 1329915666 | 1409 | 1409 | 1409 | 1409 | 1 |
| 392 | 20231201 | 122300 | 1329914257 | 1405 | 1405 | 1405 | 1402 | 425 |
| 393 | 20231201 | 122200 | 1329318386 | 1402 | 1408 | 1408 | 1401 | 1273 |
| 394 | 20231201 | 122100 | 1327530940 | 1408 | 1408 | 1408 | 1408 | 2 |
| 395 | 20231201 | 122000 | 1327528124 | 1408 | 1408 | 1408 | 1408 | 0 |
| 396 | 20231201 | 121900 | 1327528124 | 1408 | 1408 | 1408 | 1408 | 0 |
| 397 | 20231201 | 121800 | 1327528124 | 1408 | 1408 | 1408 | 1408 | 824 |
| 398 | 20231201 | 121700 | 1326367932 | 1407 | 1407 | 1407 | 1407 | 29 |
| 399 | 20231201 | 121600 | 1326327129 | 1407 | 1407 | 1407 | 1407 | 1 |
| 400 | 20231201 | 121500 | 1326325722 | 1407 | 1409 | 1409 | 1407 | 1426 |
| 401 | 20231201 | 121400 | 1324316494 | 1409 | 1409 | 1409 | 1409 | 50 |
| 402 | 20231201 | 121300 | 1324246044 | 1409 | 1409 | 1409 | 1409 | 0 |
| 403 | 20231201 | 121200 | 1324246044 | 1409 | 1409 | 1409 | 1409 | 8 |
| 404 | 20231201 | 121100 | 1324234772 | 1409 | 1408 | 1409 | 1408 | 1958 |
| 405 | 20231201 | 121000 | 1321475970 | 1407 | 1407 | 1407 | 1407 | 1 |
| 406 | 20231201 | 120900 | 1321474563 | 1407 | 1407 | 1407 | 1407 | 1 |
| 407 | 20231201 | 120800 | 1321473156 | 1407 | 1407 | 1407 | 1407 | 3 |
| 408 | 20231201 | 120700 | 1321468935 | 1407 | 1408 | 1408 | 1407 | 4 |
| 409 | 20231201 | 120600 | 1321463305 | 1409 | 1405 | 1409 | 1403 | 1210 |
| 410 | 20231201 | 120500 | 1319763113 | 1407 | 1408 | 1408 | 1407 | 1321 |
| 411 | 20231201 | 120400 | 1317903251 | 1408 | 1408 | 1408 | 1408 | 80 |
| 412 | 20231201 | 120300 | 1317790611 | 1409 | 1409 | 1409 | 1409 | 2191 |
| 413 | 20231201 | 120200 | 1314703492 | 1410 | 1410 | 1410 | 1410 | 0 |
| 414 | 20231201 | 120100 | 1314703492 | 1410 | 1410 | 1410 | 1410 | 0 |
| 415 | 20231201 | 120000 | 1314703492 | 1410 | 1410 | 1410 | 1410 | 0 |
| 416 | 20231201 | 115900 | 1314703492 | 1410 | 1410 | 1415 | 1410 | 885 |
| 417 | 20231201 | 115800 | 1313455637 | 1410 | 1410 | 1410 | 1410 | 300 |
| 418 | 20231201 | 115700 | 1313032637 | 1411 | 1411 | 1411 | 1411 | 11 |
| 419 | 20231201 | 115600 | 1313017116 | 1411 | 1411 | 1411 | 1411 | 0 |
| 420 | 20231201 | 115500 | 1313017116 | 1411 | 1411 | 1411 | 1411 | 4 |
| 421 | 20231201 | 115400 | 1313011472 | 1411 | 1409 | 1411 | 1408 | 1527 |
| 422 | 20231201 | 115300 | 1310861298 | 1409 | 1411 | 1411 | 1409 | 274 |
| 423 | 20231201 | 115200 | 1310474694 | 1411 | 1411 | 1411 | 1411 | 50 |
| 424 | 20231201 | 115100 | 1310404144 | 1411 | 1411 | 1411 | 1411 | 100 |
| 425 | 20231201 | 115000 | 1310263044 | 1411 | 1413 | 1413 | 1411 | 300 |
| 426 | 20231201 | 114900 | 1309839343 | 1411 | 1411 | 1411 | 1411 | 50 |
| 427 | 20231201 | 114800 | 1309768793 | 1411 | 1410 | 1411 | 1410 | 335 |
| 428 | 20231201 | 114700 | 1309296208 | 1410 | 1411 | 1411 | 1410 | 3954 |
| 429 | 20231201 | 114600 | 1303719114 | 1408 | 1408 | 1408 | 1408 | 0 |
| 430 | 20231201 | 114500 | 1303719114 | 1408 | 1408 | 1408 | 1408 | 1000 |
| 431 | 20231201 | 114400 | 1302311114 | 1406 | 1406 | 1406 | 1406 | 0 |
| 432 | 20231201 | 114300 | 1302311114 | 1406 | 1406 | 1406 | 1406 | 1 |
| 433 | 20231201 | 114200 | 1302309708 | 1411 | 1411 | 1411 | 1411 | 10 |
| 434 | 20231201 | 114100 | 1302295598 | 1403 | 1403 | 1403 | 1403 | 690 |
| 435 | 20231201 | 114000 | 1301327528 | 1403 | 1403 | 1403 | 1403 | 0 |
| 436 | 20231201 | 113900 | 1301327528 | 1403 | 1407 | 1407 | 1403 | 299 |
| 437 | 20231201 | 113800 | 1300907600 | 1406 | 1406 | 1406 | 1406 | 0 |
| 438 | 20231201 | 113700 | 1300907600 | 1406 | 1407 | 1407 | 1406 | 23 |
| 439 | 20231201 | 113600 | 1300875259 | 1407 | 1407 | 1407 | 1407 | 701 |
| 440 | 20231201 | 113500 | 1299888952 | 1402 | 1402 | 1402 | 1402 | 1 |
| 441 | 20231201 | 113400 | 1299887550 | 1402 | 1405 | 1405 | 1402 | 3056 |
| 442 | 20231201 | 113300 | 1295602870 | 1402 | 1402 | 1402 | 1402 | 220 |
| 443 | 20231201 | 113200 | 1295294430 | 1400 | 1400 | 1400 | 1400 | 1000 |
| 444 | 20231201 | 113100 | 1293894430 | 1400 | 1400 | 1400 | 1400 | 0 |
| 445 | 20231201 | 113000 | 1293894430 | 1400 | 1404 | 1404 | 1400 | 3050 |
| 446 | 20231201 | 112900 | 1289623753 | 1405 | 1405 | 1405 | 1405 | 644 |
| 447 | 20231201 | 112800 | 1288718933 | 1405 | 1405 | 1405 | 1405 | 190 |
| 448 | 20231201 | 112700 | 1288451983 | 1405 | 1405 | 1405 | 1405 | 1177 |
| 449 | 20231201 | 112600 | 1286798298 | 1405 | 1405 | 1405 | 1405 | 1 |
| 450 | 20231201 | 112500 | 1286796893 | 1406 | 1412 | 1412 | 1406 | 231 |
| 451 | 20231201 | 112400 | 1286472081 | 1412 | 1413 | 1413 | 1412 | 4 |
| 452 | 20231201 | 112300 | 1286466431 | 1417 | 1414 | 1417 | 1413 | 1701 |
| 453 | 20231201 | 112200 | 1284061082 | 1414 | 1407 | 1415 | 1407 | 5943 |
| 454 | 20231201 | 112100 | 1275699163 | 1407 | 1407 | 1407 | 1406 | 55 |
| 455 | 20231201 | 112000 | 1275621828 | 1407 | 1407 | 1407 | 1406 | 1866 |
| 456 | 20231201 | 111900 | 1272997775 | 1407 | 1406 | 1407 | 1406 | 6206 |
| 457 | 20231201 | 111800 | 1264266134 | 1407 | 1407 | 1407 | 1407 | 8 |
| 458 | 20231201 | 111700 | 1264254878 | 1407 | 1407 | 1407 | 1404 | 21 |
| 459 | 20231201 | 111600 | 1264225343 | 1407 | 1400 | 1407 | 1397 | 6662 |
| 460 | 20231201 | 111500 | 1254901332 | 1397 | 1405 | 1405 | 1396 | 17086 |
| 461 | 20231201 | 111400 | 1230985807 | 1405 | 1411 | 1411 | 1405 | 29740 |
| 462 | 20231201 | 111300 | 1189086498 | 1412 | 1415 | 1415 | 1412 | 3439 |
| 463 | 20231201 | 111200 | 1184226115 | 1415 | 1416 | 1416 | 1415 | 334 |
| 464 | 20231201 | 111100 | 1183753504 | 1417 | 1417 | 1417 | 1417 | 2 |
| 465 | 20231201 | 111000 | 1183750670 | 1417 | 1417 | 1417 | 1413 | 1075 |
| 466 | 20231201 | 110900 | 1182231621 | 1417 | 1418 | 1418 | 1417 | 5 |
| 467 | 20231201 | 110800 | 1182224535 | 1412 | 1412 | 1412 | 1412 | 50 |
| 468 | 20231201 | 110700 | 1182153935 | 1420 | 1420 | 1420 | 1420 | 30 |
| 469 | 20231201 | 110600 | 1182111335 | 1417 | 1417 | 1417 | 1417 | 427 |
| 470 | 20231201 | 110500 | 1181506276 | 1417 | 1417 | 1417 | 1417 | 270 |
| 471 | 20231201 | 110400 | 1181123686 | 1413 | 1413 | 1413 | 1413 | 0 |
| 472 | 20231201 | 110300 | 1181123686 | 1413 | 1419 | 1419 | 1413 | 1604 |
| 473 | 20231201 | 110200 | 1178857174 | 1421 | 1421 | 1421 | 1421 | 2266 |
| 474 | 20231201 | 110100 | 1175637188 | 1421 | 1421 | 1421 | 1421 | 285 |
| 475 | 20231201 | 110000 | 1175232203 | 1420 | 1421 | 1421 | 1420 | 2303 |
| 476 | 20231201 | 105900 | 1171959708 | 1419 | 1413 | 1419 | 1413 | 3490 |
| 477 | 20231201 | 105800 | 1167017814 | 1413 | 1415 | 1415 | 1413 | 8181 |
| 478 | 20231201 | 105700 | 1155451745 | 1415 | 1415 | 1416 | 1415 | 3853 |
| 479 | 20231201 | 105600 | 1149999720 | 1415 | 1415 | 1415 | 1415 | 241 |
| 480 | 20231201 | 105500 | 1149658705 | 1417 | 1418 | 1418 | 1417 | 246 |
| 481 | 20231201 | 105400 | 1149310121 | 1419 | 1419 | 1419 | 1419 | 0 |
| 482 | 20231201 | 105300 | 1149310121 | 1419 | 1419 | 1419 | 1419 | 50 |
| 483 | 20231201 | 105200 | 1149239171 | 1419 | 1417 | 1419 | 1417 | 158 |
| 484 | 20231201 | 105100 | 1149015283 | 1419 | 1417 | 1419 | 1417 | 180 |
| 485 | 20231201 | 105000 | 1148760203 | 1417 | 1417 | 1417 | 1417 | 1658 |
| 486 | 20231201 | 104900 | 1146410817 | 1416 | 1416 | 1416 | 1416 | 509 |
| 487 | 20231201 | 104800 | 1145690073 | 1417 | 1413 | 1417 | 1413 | 203 |
| 488 | 20231201 | 104700 | 1145403150 | 1413 | 1415 | 1415 | 1413 | 5264 |
| 489 | 20231201 | 104600 | 1137959768 | 1415 | 1419 | 1419 | 1413 | 8965 |
| 490 | 20231201 | 104500 | 1125277575 | 1421 | 1420 | 1421 | 1411 | 28930 |
| 491 | 20231201 | 104400 | 1084377215 | 1420 | 1422 | 1422 | 1420 | 2177 |
| 492 | 20231201 | 104300 | 1081283747 | 1423 | 1429 | 1429 | 1423 | 349 |
| 493 | 20231201 | 104200 | 1080787101 | 1428 | 1428 | 1428 | 1428 | 2500 |
| 494 | 20231201 | 104100 | 1077217101 | 1428 | 1421 | 1428 | 1421 | 28 |
| 495 | 20231201 | 104000 | 1077177187 | 1421 | 1421 | 1421 | 1421 | 719 |
| 496 | 20231201 | 103900 | 1076155488 | 1421 | 1423 | 1423 | 1421 | 7528 |
| 497 | 20231201 | 103800 | 1065450260 | 1423 | 1431 | 1431 | 1423 | 707 |
| 498 | 20231201 | 103700 | 1064443879 | 1423 | 1423 | 1431 | 1423 | 5914 |
| 499 | 20231201 | 103600 | 1055993610 | 1423 | 1427 | 1427 | 1423 | 1731 |
| 500 | 20231201 | 103500 | 1053528857 | 1427 | 1420 | 1427 | 1420 | 11018 |
| 501 | 20231201 | 103400 | 1037848414 | 1420 | 1419 | 1420 | 1410 | 19767 |
| 502 | 20231201 | 103300 | 1009919989 | 1419 | 1421 | 1422 | 1419 | 1732 |
| 503 | 20231201 | 103200 | 1007460713 | 1422 | 1426 | 1427 | 1422 | 5762 |
| 504 | 20231201 | 103100 | 999248262 | 1426 | 1430 | 1430 | 1426 | 3986 |
| 505 | 20231201 | 103000 | 993554913 | 1431 | 1427 | 1434 | 1426 | 1954 |
| 506 | 20231201 | 102900 | 990761456 | 1430 | 1427 | 1430 | 1426 | 3866 |
| 507 | 20231201 | 102800 | 985244567 | 1427 | 1430 | 1430 | 1426 | 4679 |
| 508 | 20231201 | 102700 | 978563344 | 1435 | 1430 | 1435 | 1430 | 635 |
| 509 | 20231201 | 102600 | 977655194 | 1430 | 1436 | 1438 | 1429 | 6939 |
| 510 | 20231201 | 102500 | 967706990 | 1439 | 1439 | 1439 | 1439 | 51 |
| 511 | 20231201 | 102400 | 967633601 | 1440 | 1439 | 1440 | 1435 | 6582 |
| 512 | 20231201 | 102300 | 958174222 | 1441 | 1438 | 1442 | 1436 | 13640 |
| 513 | 20231201 | 102200 | 938528566 | 1438 | 1430 | 1438 | 1430 | 24058 |
| 514 | 20231201 | 102100 | 904019271 | 1431 | 1430 | 1431 | 1425 | 13239 |
| 515 | 20231201 | 102000 | 885094286 | 1429 | 1430 | 1434 | 1429 | 7774 |
| 516 | 20231201 | 101900 | 873974194 | 1430 | 1429 | 1430 | 1426 | 24730 |
| 517 | 20231201 | 101800 | 838638603 | 1426 | 1429 | 1429 | 1425 | 20493 |
| 518 | 20231201 | 101700 | 809396000 | 1429 | 1430 | 1438 | 1428 | 15999 |
| 519 | 20231201 | 101600 | 786489488 | 1439 | 1430 | 1439 | 1427 | 39768 |
| 520 | 20231201 | 101500 | 729520615 | 1427 | 1422 | 1431 | 1422 | 35659 |
| 521 | 20231201 | 101400 | 678598524 | 1422 | 1416 | 1422 | 1416 | 13702 |
| 522 | 20231201 | 101300 | 659162481 | 1421 | 1418 | 1421 | 1416 | 29867 |
| 523 | 20231201 | 101200 | 616775316 | 1417 | 1411 | 1417 | 1411 | 11549 |
| 524 | 20231201 | 101100 | 600441733 | 1411 | 1413 | 1413 | 1410 | 5980 |
| 525 | 20231201 | 101000 | 592004224 | 1414 | 1406 | 1415 | 1406 | 8103 |
| 526 | 20231201 | 100900 | 580579122 | 1407 | 1408 | 1411 | 1407 | 7647 |
| 527 | 20231201 | 100800 | 569813986 | 1406 | 1411 | 1414 | 1406 | 5762 |
| 528 | 20231201 | 100700 | 561681705 | 1410 | 1406 | 1410 | 1406 | 28479 |
| 529 | 20231201 | 100600 | 521553373 | 1406 | 1406 | 1409 | 1406 | 5142 |
| 530 | 20231201 | 100500 | 514318025 | 1406 | 1405 | 1406 | 1404 | 13586 |
| 531 | 20231201 | 100400 | 495228044 | 1404 | 1396 | 1404 | 1396 | 16621 |
| 532 | 20231201 | 100300 | 471916737 | 1395 | 1395 | 1395 | 1394 | 1102 |
| 533 | 20231201 | 100200 | 470379448 | 1400 | 1398 | 1400 | 1393 | 4988 |
| 534 | 20231201 | 100100 | 463404787 | 1400 | 1402 | 1403 | 1400 | 3607 |
| 535 | 20231201 | 100000 | 458347056 | 1404 | 1397 | 1404 | 1397 | 26741 |
| 536 | 20231201 | 095900 | 420923982 | 1394 | 1390 | 1397 | 1390 | 2919 |
| 537 | 20231201 | 095800 | 416855080 | 1390 | 1388 | 1394 | 1387 | 4995 |
| 538 | 20231201 | 095700 | 409909449 | 1387 | 1383 | 1387 | 1382 | 4947 |
| 539 | 20231201 | 095600 | 403049391 | 1387 | 1383 | 1387 | 1383 | 360 |
| 540 | 20231201 | 095500 | 402551507 | 1383 | 1383 | 1383 | 1383 | 1000 |
| 541 | 20231201 | 095400 | 401168507 | 1387 | 1381 | 1387 | 1381 | 528 |
| 542 | 20231201 | 095300 | 400439279 | 1381 | 1381 | 1381 | 1381 | 50 |
| 543 | 20231201 | 095200 | 400370229 | 1387 | 1383 | 1388 | 1381 | 2768 |
| 544 | 20231201 | 095100 | 396539073 | 1382 | 1382 | 1382 | 1382 | 720 |
| 545 | 20231201 | 095000 | 395544033 | 1382 | 1385 | 1385 | 1382 | 1041 |
| 546 | 20231201 | 094900 | 394104534 | 1385 | 1383 | 1385 | 1383 | 3721 |
| 547 | 20231201 | 094800 | 388954963 | 1383 | 1394 | 1394 | 1383 | 2361 |
| 548 | 20231201 | 094700 | 385684350 | 1394 | 1394 | 1394 | 1390 | 1526 |
| 549 | 20231201 | 094600 | 383559306 | 1395 | 1395 | 1395 | 1387 | 3867 |
| 550 | 20231201 | 094500 | 378179027 | 1390 | 1398 | 1398 | 1390 | 8009 |
| 551 | 20231201 | 094400 | 366998815 | 1398 | 1397 | 1399 | 1397 | 14566 |
| 552 | 20231201 | 094300 | 346636095 | 1394 | 1389 | 1396 | 1389 | 9779 |
| 553 | 20231201 | 094200 | 333017950 | 1389 | 1389 | 1390 | 1389 | 3199 |
| 554 | 20231201 | 094100 | 328572196 | 1390 | 1387 | 1390 | 1387 | 7761 |
| 555 | 20231201 | 094000 | 317784916 | 1390 | 1389 | 1390 | 1387 | 2115 |
| 556 | 20231201 | 093900 | 314848770 | 1390 | 1385 | 1390 | 1385 | 12954 |
| 557 | 20231201 | 093800 | 296889595 | 1386 | 1380 | 1386 | 1379 | 13924 |
| 558 | 20231201 | 093700 | 277614446 | 1380 | 1377 | 1381 | 1376 | 11457 |
| 559 | 20231201 | 093600 | 261818713 | 1378 | 1372 | 1378 | 1371 | 15423 |
| 560 | 20231201 | 093500 | 240641373 | 1371 | 1371 | 1371 | 1371 | 1000 |
| 561 | 20231201 | 093400 | 239270373 | 1372 | 1372 | 1374 | 1372 | 2687 |
| 562 | 20231201 | 093300 | 235583747 | 1371 | 1364 | 1371 | 1364 | 40082 |
| 563 | 20231201 | 093200 | 180753604 | 1364 | 1364 | 1364 | 1364 | 10 |
| 564 | 20231201 | 093100 | 180739964 | 1364 | 1358 | 1364 | 1358 | 10013 |
| 565 | 20231201 | 093000 | 167129345 | 1360 | 1360 | 1360 | 1360 | 0 |
| 566 | 20231201 | 092900 | 167129345 | 1360 | 1360 | 1360 | 1360 | 933 |
| 567 | 20231201 | 092800 | 165860465 | 1357 | 1358 | 1358 | 1357 | 1023 |
| 568 | 20231201 | 092700 | 164471251 | 1358 | 1362 | 1362 | 1358 | 2210 |
| 569 | 20231201 | 092600 | 161465231 | 1362 | 1362 | 1362 | 1362 | 188 |
| 570 | 20231201 | 092500 | 161209175 | 1362 | 1353 | 1362 | 1353 | 7136 |
| 571 | 20231201 | 092400 | 151510179 | 1352 | 1345 | 1352 | 1344 | 3823 |
| 572 | 20231201 | 092300 | 146345853 | 1345 | 1350 | 1352 | 1344 | 671 |
| 573 | 20231201 | 092200 | 145439982 | 1351 | 1346 | 1351 | 1343 | 1271 |
| 574 | 20231201 | 092100 | 143731369 | 1341 | 1346 | 1346 | 1341 | 800 |
| 575 | 20231201 | 092000 | 142657569 | 1346 | 1340 | 1346 | 1338 | 9898 |
| 576 | 20231201 | 091900 | 129411245 | 1340 | 1345 | 1353 | 1340 | 15833 |
| 577 | 20231201 | 091800 | 108176396 | 1342 | 1342 | 1343 | 1342 | 2150 |
| 578 | 20231201 | 091700 | 105291095 | 1345 | 1342 | 1345 | 1336 | 4668 |
| 579 | 20231201 | 091600 | 99038017 | 1342 | 1341 | 1345 | 1341 | 246 |
| 580 | 20231201 | 091500 | 98708048 | 1341 | 1346 | 1346 | 1341 | 5565 |
| 581 | 20231201 | 091400 | 91228443 | 1346 | 1347 | 1348 | 1346 | 4020 |
| 582 | 20231201 | 091300 | 85814313 | 1347 | 1350 | 1350 | 1347 | 3741 |
| 583 | 20231201 | 091200 | 80772231 | 1348 | 1350 | 1350 | 1348 | 4008 |
| 584 | 20231201 | 091100 | 75366672 | 1351 | 1355 | 1355 | 1351 | 3180 |
| 585 | 20231201 | 091000 | 71066485 | 1360 | 1360 | 1360 | 1360 | 0 |
| 586 | 20231201 | 090900 | 71066485 | 1360 | 1360 | 1360 | 1352 | 3633 |
| 587 | 20231201 | 090800 | 66129365 | 1362 | 1364 | 1366 | 1362 | 10619 |
| 588 | 20231201 | 090700 | 51645271 | 1366 | 1362 | 1366 | 1362 | 1268 |
| 589 | 20231201 | 090600 | 49915631 | 1360 | 1366 | 1366 | 1360 | 13347 |
| 590 | 20231201 | 090500 | 31698638 | 1372 | 1367 | 1372 | 1366 | 1102 |
| 591 | 20231201 | 090400 | 30191466 | 1373 | 1373 | 1373 | 1367 | 6835 |
| 592 | 20231201 | 090300 | 20815480 | 1372 | 1366 | 1372 | 1366 | 1012 |
| 593 | 20231201 | 090200 | 19430176 | 1366 | 1364 | 1366 | 1364 | 276 |
| 594 | 20231201 | 090100 | 19053700 | 1380 | 1380 | 1381 | 1362 | 8074 |
| 595 | 20231201 | 090000 | 7986657 | 1382 | 1384 | 1384 | 1369 | 5770 |