30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 190300 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 9025 |
| 3 | 20231205 | 190200 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 4 | 20231205 | 190100 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 5 | 20231205 | 190000 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 6 | 20231205 | 185900 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 7 | 20231205 | 185800 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 8 | 20231205 | 185700 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 9 | 20231205 | 185600 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 10 | 20231205 | 185500 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 11 | 20231205 | 185400 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 12 | 20231205 | 185300 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 13 | 20231205 | 185200 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 14 | 20231205 | 185100 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 15 | 20231205 | 185000 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 16 | 20231205 | 184900 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 17 | 20231205 | 184800 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 18 | 20231205 | 184700 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 19 | 20231205 | 184600 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 20 | 20231205 | 184500 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 21 | 20231205 | 184400 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 22 | 20231205 | 184300 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 23 | 20231205 | 184200 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 24 | 20231205 | 184100 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 25 | 20231205 | 184000 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 26 | 20231205 | 183900 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 27 | 20231205 | 183800 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 28 | 20231205 | 183700 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 29 | 20231205 | 183600 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 30 | 20231205 | 183500 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 31 | 20231205 | 183400 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 32 | 20231205 | 183300 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 9025 |
| 33 | 20231205 | 183200 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 34 | 20231205 | 183100 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 35 | 20231205 | 183000 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 36 | 20231205 | 182900 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 37 | 20231205 | 182800 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 38 | 20231205 | 182700 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 39 | 20231205 | 182600 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 40 | 20231205 | 182500 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 41 | 20231205 | 182400 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 42 | 20231205 | 182300 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 43 | 20231205 | 182200 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 44 | 20231205 | 182100 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 45 | 20231205 | 182000 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 46 | 20231205 | 181900 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 47 | 20231205 | 181800 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 48 | 20231205 | 181700 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 49 | 20231205 | 181600 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 50 | 20231205 | 181500 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 51 | 20231205 | 181400 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 52 | 20231205 | 181300 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 53 | 20231205 | 181200 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 54 | 20231205 | 181100 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 55 | 20231205 | 181000 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 56 | 20231205 | 180900 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 57 | 20231205 | 180800 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 58 | 20231205 | 180700 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 59 | 20231205 | 180600 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 60 | 20231205 | 180500 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 61 | 20231205 | 180400 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 62 | 20231205 | 180300 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 9025 |
| 63 | 20231205 | 180200 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 64 | 20231205 | 180100 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 65 | 20231205 | 180000 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 66 | 20231205 | 175900 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 67 | 20231205 | 175800 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 68 | 20231205 | 175700 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 69 | 20231205 | 175600 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 70 | 20231205 | 175500 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 71 | 20231205 | 175400 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 72 | 20231205 | 175300 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 73 | 20231205 | 175200 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 74 | 20231205 | 175100 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 75 | 20231205 | 175000 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 76 | 20231205 | 174900 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 77 | 20231205 | 174800 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 78 | 20231205 | 174700 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 79 | 20231205 | 174600 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 80 | 20231205 | 174500 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 81 | 20231205 | 174400 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 82 | 20231205 | 174300 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 83 | 20231205 | 174200 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 84 | 20231205 | 174100 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 85 | 20231205 | 174000 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 86 | 20231205 | 173900 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 87 | 20231205 | 173800 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 88 | 20231205 | 173700 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 89 | 20231205 | 173600 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 90 | 20231205 | 173500 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 91 | 20231205 | 173400 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 92 | 20231205 | 173300 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 9025 |
| 93 | 20231205 | 173200 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 94 | 20231205 | 173100 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 95 | 20231205 | 173000 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 96 | 20231205 | 172900 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 97 | 20231205 | 172800 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 98 | 20231205 | 172700 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 99 | 20231205 | 172600 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 100 | 20231205 | 172500 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 101 | 20231205 | 172400 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 102 | 20231205 | 172300 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 103 | 20231205 | 172200 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 104 | 20231205 | 172100 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 105 | 20231205 | 172000 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 106 | 20231205 | 171900 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 107 | 20231205 | 171800 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 108 | 20231205 | 171700 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 109 | 20231205 | 171600 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 110 | 20231205 | 171500 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 111 | 20231205 | 171400 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 112 | 20231205 | 171300 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 113 | 20231205 | 171200 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 114 | 20231205 | 171100 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 115 | 20231205 | 171000 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 116 | 20231205 | 170900 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 117 | 20231205 | 170800 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 118 | 20231205 | 170700 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 119 | 20231205 | 170600 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 120 | 20231205 | 170500 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 121 | 20231205 | 170400 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 122 | 20231205 | 170300 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 9025 |
| 123 | 20231205 | 170200 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 124 | 20231205 | 170100 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 125 | 20231205 | 170000 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 126 | 20231205 | 165900 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 127 | 20231205 | 165800 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 128 | 20231205 | 165700 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 129 | 20231205 | 165600 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 130 | 20231205 | 165500 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 131 | 20231205 | 165400 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 132 | 20231205 | 165300 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 133 | 20231205 | 165200 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 134 | 20231205 | 165100 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 135 | 20231205 | 165000 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 136 | 20231205 | 164900 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 137 | 20231205 | 164800 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 138 | 20231205 | 164700 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 139 | 20231205 | 164600 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 140 | 20231205 | 164500 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 141 | 20231205 | 164400 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 142 | 20231205 | 164300 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 143 | 20231205 | 164200 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 144 | 20231205 | 164100 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 145 | 20231205 | 164000 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 146 | 20231205 | 163900 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 147 | 20231205 | 163800 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 148 | 20231205 | 163700 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 149 | 20231205 | 163600 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 150 | 20231205 | 163500 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 151 | 20231205 | 163400 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 152 | 20231205 | 163300 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 9025 |
| 153 | 20231205 | 163200 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 154 | 20231205 | 163100 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 155 | 20231205 | 163000 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 156 | 20231205 | 162900 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 157 | 20231205 | 162800 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 158 | 20231205 | 162700 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 159 | 20231205 | 162600 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 160 | 20231205 | 162500 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 161 | 20231205 | 162400 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 162 | 20231205 | 162300 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 163 | 20231205 | 162200 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 164 | 20231205 | 162100 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 165 | 20231205 | 162000 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 166 | 20231205 | 161900 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 167 | 20231205 | 161800 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 168 | 20231205 | 161700 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 169 | 20231205 | 161600 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 170 | 20231205 | 161500 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 171 | 20231205 | 161400 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 172 | 20231205 | 161300 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 173 | 20231205 | 161200 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 174 | 20231205 | 161100 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 175 | 20231205 | 161000 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 176 | 20231205 | 160900 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 177 | 20231205 | 160800 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 178 | 20231205 | 160700 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 179 | 20231205 | 160600 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 180 | 20231205 | 160500 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 181 | 20231205 | 160400 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 182 | 20231205 | 160300 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 9025 |
| 183 | 20231205 | 160200 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 184 | 20231205 | 160100 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 185 | 20231205 | 160000 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 186 | 20231205 | 155900 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 187 | 20231205 | 155800 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 188 | 20231205 | 155700 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 189 | 20231205 | 155600 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 190 | 20231205 | 155500 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 191 | 20231205 | 155400 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 192 | 20231205 | 155300 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 193 | 20231205 | 155200 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 194 | 20231205 | 155100 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 195 | 20231205 | 155000 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 196 | 20231205 | 154900 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 197 | 20231205 | 154800 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 198 | 20231205 | 154700 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 199 | 20231205 | 154600 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 200 | 20231205 | 154500 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 201 | 20231205 | 154400 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 202 | 20231205 | 154300 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 203 | 20231205 | 154200 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 204 | 20231205 | 154100 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 205 | 20231205 | 154000 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 206 | 20231205 | 153900 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 207 | 20231205 | 153800 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 208 | 20231205 | 153700 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 209 | 20231205 | 153600 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 210 | 20231205 | 153500 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 211 | 20231205 | 153400 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 212 | 20231205 | 153300 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 9025 |
| 213 | 20231205 | 153200 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 214 | 20231205 | 153100 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 0 |
| 215 | 20231205 | 153000 | 1134398543 | 1328 | 1328 | 1328 | 1328 | 9025 |
| 216 | 20231205 | 152900 | 1122413343 | 1328 | 1328 | 1328 | 1328 | 0 |
| 217 | 20231205 | 152800 | 1122413343 | 1328 | 1328 | 1328 | 1328 | 0 |
| 218 | 20231205 | 152700 | 1122413343 | 1328 | 1328 | 1328 | 1328 | 0 |
| 219 | 20231205 | 152600 | 1122413343 | 1328 | 1328 | 1328 | 1328 | 0 |
| 220 | 20231205 | 152500 | 1122413343 | 1328 | 1328 | 1328 | 1328 | 0 |
| 221 | 20231205 | 152400 | 1122413343 | 1328 | 1328 | 1328 | 1328 | 0 |
| 222 | 20231205 | 152300 | 1122413343 | 1328 | 1328 | 1328 | 1328 | 0 |
| 223 | 20231205 | 152200 | 1122413343 | 1328 | 1328 | 1328 | 1328 | 0 |
| 224 | 20231205 | 152100 | 1122413343 | 1328 | 1328 | 1328 | 1328 | 0 |
| 225 | 20231205 | 152000 | 1122413343 | 1328 | 1328 | 1328 | 1328 | 0 |
| 226 | 20231205 | 151900 | 1122413343 | 1328 | 1329 | 1329 | 1327 | 1201 |
| 227 | 20231205 | 151800 | 1120818462 | 1329 | 1332 | 1332 | 1329 | 227 |
| 228 | 20231205 | 151700 | 1120516365 | 1333 | 1333 | 1335 | 1332 | 4073 |
| 229 | 20231205 | 151600 | 1115089621 | 1335 | 1332 | 1335 | 1332 | 45 |
| 230 | 20231205 | 151500 | 1115029561 | 1332 | 1332 | 1332 | 1331 | 1142 |
| 231 | 20231205 | 151400 | 1113508719 | 1332 | 1332 | 1332 | 1332 | 1 |
| 232 | 20231205 | 151300 | 1113507387 | 1332 | 1330 | 1332 | 1330 | 4327 |
| 233 | 20231205 | 151200 | 1107751137 | 1330 | 1330 | 1330 | 1330 | 1012 |
| 234 | 20231205 | 151100 | 1106405177 | 1329 | 1328 | 1330 | 1327 | 4241 |
| 235 | 20231205 | 151000 | 1100776429 | 1328 | 1328 | 1328 | 1328 | 0 |
| 236 | 20231205 | 150900 | 1100776429 | 1328 | 1329 | 1329 | 1327 | 828 |
| 237 | 20231205 | 150800 | 1099677292 | 1329 | 1328 | 1329 | 1328 | 216 |
| 238 | 20231205 | 150700 | 1099390428 | 1329 | 1329 | 1329 | 1329 | 302 |
| 239 | 20231205 | 150600 | 1098989070 | 1329 | 1330 | 1330 | 1328 | 2972 |
| 240 | 20231205 | 150500 | 1095040553 | 1329 | 1329 | 1330 | 1329 | 1396 |
| 241 | 20231205 | 150400 | 1093185149 | 1329 | 1330 | 1330 | 1328 | 1894 |
| 242 | 20231205 | 150300 | 1090669233 | 1329 | 1330 | 1331 | 1329 | 2965 |
| 243 | 20231205 | 150200 | 1086726899 | 1331 | 1332 | 1333 | 1331 | 4144 |
| 244 | 20231205 | 150100 | 1081209709 | 1333 | 1333 | 1333 | 1332 | 1309 |
| 245 | 20231205 | 150000 | 1079465069 | 1333 | 1333 | 1333 | 1333 | 30 |
| 246 | 20231205 | 145900 | 1079425079 | 1332 | 1333 | 1333 | 1332 | 1592 |
| 247 | 20231205 | 145800 | 1077302953 | 1333 | 1334 | 1334 | 1333 | 2608 |
| 248 | 20231205 | 145700 | 1073825450 | 1334 | 1334 | 1334 | 1334 | 200 |
| 249 | 20231205 | 145600 | 1073558650 | 1333 | 1335 | 1335 | 1333 | 8835 |
| 250 | 20231205 | 145500 | 1061776153 | 1335 | 1335 | 1335 | 1335 | 0 |
| 251 | 20231205 | 145400 | 1061776153 | 1335 | 1336 | 1336 | 1335 | 280 |
| 252 | 20231205 | 145300 | 1061402123 | 1336 | 1335 | 1336 | 1335 | 771 |
| 253 | 20231205 | 145200 | 1060372068 | 1335 | 1335 | 1335 | 1335 | 0 |
| 254 | 20231205 | 145100 | 1060372068 | 1335 | 1335 | 1335 | 1335 | 67 |
| 255 | 20231205 | 145000 | 1060282623 | 1336 | 1337 | 1337 | 1336 | 104 |
| 256 | 20231205 | 144900 | 1060143579 | 1337 | 1337 | 1337 | 1337 | 900 |
| 257 | 20231205 | 144800 | 1058940279 | 1337 | 1337 | 1337 | 1337 | 10 |
| 258 | 20231205 | 144700 | 1058926909 | 1337 | 1337 | 1337 | 1337 | 488 |
| 259 | 20231205 | 144600 | 1058274453 | 1337 | 1337 | 1337 | 1337 | 400 |
| 260 | 20231205 | 144500 | 1057739653 | 1337 | 1334 | 1337 | 1334 | 1150 |
| 261 | 20231205 | 144400 | 1056204205 | 1334 | 1335 | 1335 | 1334 | 216 |
| 262 | 20231205 | 144300 | 1055916045 | 1335 | 1334 | 1335 | 1334 | 311 |
| 263 | 20231205 | 144200 | 1055501170 | 1334 | 1334 | 1335 | 1334 | 996 |
| 264 | 20231205 | 144100 | 1054172471 | 1335 | 1334 | 1335 | 1334 | 701 |
| 265 | 20231205 | 144000 | 1053236637 | 1334 | 1335 | 1335 | 1334 | 471 |
| 266 | 20231205 | 143900 | 1052607862 | 1335 | 1334 | 1335 | 1334 | 773 |
| 267 | 20231205 | 143800 | 1051575911 | 1334 | 1334 | 1334 | 1334 | 1364 |
| 268 | 20231205 | 143700 | 1049756335 | 1334 | 1334 | 1334 | 1334 | 300 |
| 269 | 20231205 | 143600 | 1049356135 | 1335 | 1335 | 1335 | 1335 | 45 |
| 270 | 20231205 | 143500 | 1049296060 | 1335 | 1335 | 1335 | 1335 | 0 |
| 271 | 20231205 | 143400 | 1049296060 | 1335 | 1335 | 1335 | 1335 | 10 |
| 272 | 20231205 | 143300 | 1049282710 | 1335 | 1335 | 1335 | 1335 | 10 |
| 273 | 20231205 | 143200 | 1049269360 | 1335 | 1334 | 1336 | 1334 | 5107 |
| 274 | 20231205 | 143100 | 1042455674 | 1334 | 1334 | 1334 | 1333 | 571 |
| 275 | 20231205 | 143000 | 1041694107 | 1334 | 1334 | 1334 | 1334 | 1 |
| 276 | 20231205 | 142900 | 1041692773 | 1333 | 1333 | 1333 | 1333 | 650 |
| 277 | 20231205 | 142800 | 1040826323 | 1333 | 1333 | 1333 | 1333 | 0 |
| 278 | 20231205 | 142700 | 1040826323 | 1333 | 1334 | 1334 | 1333 | 160 |
| 279 | 20231205 | 142600 | 1040612943 | 1334 | 1335 | 1336 | 1333 | 2421 |
| 280 | 20231205 | 142500 | 1037381462 | 1336 | 1337 | 1338 | 1336 | 3166 |
| 281 | 20231205 | 142400 | 1033150462 | 1337 | 1340 | 1340 | 1337 | 35257 |
| 282 | 20231205 | 142300 | 985909752 | 1340 | 1342 | 1342 | 1340 | 1081 |
| 283 | 20231205 | 142200 | 984460256 | 1342 | 1342 | 1342 | 1342 | 383 |
| 284 | 20231205 | 142100 | 983946270 | 1342 | 1341 | 1342 | 1341 | 136 |
| 285 | 20231205 | 142000 | 983763859 | 1340 | 1340 | 1340 | 1340 | 808 |
| 286 | 20231205 | 141900 | 982681139 | 1340 | 1340 | 1340 | 1340 | 0 |
| 287 | 20231205 | 141800 | 982681139 | 1340 | 1341 | 1341 | 1340 | 900 |
| 288 | 20231205 | 141700 | 981474739 | 1340 | 1340 | 1341 | 1340 | 2441 |
| 289 | 20231205 | 141600 | 978203798 | 1341 | 1341 | 1341 | 1341 | 1440 |
| 290 | 20231205 | 141500 | 976272758 | 1341 | 1342 | 1342 | 1341 | 120 |
| 291 | 20231205 | 141400 | 976111801 | 1342 | 1342 | 1342 | 1342 | 37 |
| 292 | 20231205 | 141300 | 976062147 | 1342 | 1341 | 1342 | 1341 | 2390 |
| 293 | 20231205 | 141200 | 972855527 | 1341 | 1341 | 1341 | 1341 | 664 |
| 294 | 20231205 | 141100 | 971965103 | 1341 | 1341 | 1341 | 1339 | 1182 |
| 295 | 20231205 | 141000 | 970381052 | 1341 | 1340 | 1341 | 1340 | 378 |
| 296 | 20231205 | 140900 | 969874254 | 1338 | 1342 | 1343 | 1338 | 4969 |
| 297 | 20231205 | 140800 | 963217954 | 1343 | 1343 | 1343 | 1343 | 0 |
| 298 | 20231205 | 140700 | 963217954 | 1343 | 1343 | 1343 | 1343 | 1 |
| 299 | 20231205 | 140600 | 963216611 | 1343 | 1343 | 1343 | 1343 | 30 |
| 300 | 20231205 | 140500 | 963176321 | 1341 | 1341 | 1341 | 1341 | 165 |
| 301 | 20231205 | 140400 | 962955056 | 1341 | 1342 | 1342 | 1341 | 3883 |
| 302 | 20231205 | 140300 | 957747951 | 1342 | 1342 | 1342 | 1342 | 0 |
| 303 | 20231205 | 140200 | 957747951 | 1342 | 1342 | 1342 | 1342 | 1 |
| 304 | 20231205 | 140100 | 957746609 | 1342 | 1343 | 1343 | 1342 | 1060 |
| 305 | 20231205 | 140000 | 956324039 | 1343 | 1343 | 1343 | 1343 | 252 |
| 306 | 20231205 | 135900 | 955985603 | 1343 | 1342 | 1343 | 1342 | 122 |
| 307 | 20231205 | 135800 | 955821760 | 1343 | 1343 | 1343 | 1343 | 20 |
| 308 | 20231205 | 135700 | 955794900 | 1342 | 1342 | 1342 | 1342 | 2085 |
| 309 | 20231205 | 135600 | 952996830 | 1342 | 1342 | 1342 | 1342 | 100 |
| 310 | 20231205 | 135500 | 952862630 | 1342 | 1342 | 1342 | 1342 | 50 |
| 311 | 20231205 | 135400 | 952795530 | 1343 | 1342 | 1343 | 1342 | 91 |
| 312 | 20231205 | 135300 | 952673367 | 1343 | 1343 | 1343 | 1343 | 90 |
| 313 | 20231205 | 135200 | 952552497 | 1343 | 1343 | 1343 | 1343 | 50 |
| 314 | 20231205 | 135100 | 952485347 | 1343 | 1343 | 1343 | 1343 | 0 |
| 315 | 20231205 | 135000 | 952485347 | 1343 | 1343 | 1343 | 1343 | 616 |
| 316 | 20231205 | 134900 | 951658059 | 1343 | 1343 | 1343 | 1343 | 205 |
| 317 | 20231205 | 134800 | 951382744 | 1343 | 1344 | 1344 | 1343 | 1038 |
| 318 | 20231205 | 134700 | 949988213 | 1344 | 1345 | 1345 | 1344 | 299 |
| 319 | 20231205 | 134600 | 949586354 | 1346 | 1346 | 1346 | 1346 | 0 |
| 320 | 20231205 | 134500 | 949586354 | 1346 | 1346 | 1346 | 1346 | 3 |
| 321 | 20231205 | 134400 | 949582316 | 1346 | 1345 | 1346 | 1345 | 245 |
| 322 | 20231205 | 134300 | 949252790 | 1345 | 1345 | 1345 | 1345 | 683 |
| 323 | 20231205 | 134200 | 948334155 | 1347 | 1347 | 1347 | 1347 | 184 |
| 324 | 20231205 | 134100 | 948086307 | 1347 | 1347 | 1347 | 1347 | 61 |
| 325 | 20231205 | 134000 | 948004140 | 1347 | 1348 | 1348 | 1346 | 1566 |
| 326 | 20231205 | 133900 | 945896301 | 1348 | 1348 | 1348 | 1348 | 339 |
| 327 | 20231205 | 133800 | 945439329 | 1348 | 1348 | 1348 | 1348 | 300 |
| 328 | 20231205 | 133700 | 945034929 | 1348 | 1348 | 1348 | 1348 | 1221 |
| 329 | 20231205 | 133600 | 943389021 | 1349 | 1348 | 1349 | 1348 | 28 |
| 330 | 20231205 | 133500 | 943351256 | 1349 | 1346 | 1349 | 1346 | 2273 |
| 331 | 20231205 | 133400 | 940288242 | 1348 | 1342 | 1348 | 1342 | 6432 |
| 332 | 20231205 | 133300 | 931649428 | 1342 | 1343 | 1343 | 1342 | 14 |
| 333 | 20231205 | 133200 | 931630636 | 1342 | 1343 | 1343 | 1342 | 55 |
| 334 | 20231205 | 133100 | 931556797 | 1343 | 1343 | 1343 | 1341 | 761 |
| 335 | 20231205 | 133000 | 930536290 | 1343 | 1343 | 1344 | 1341 | 4864 |
| 336 | 20231205 | 132900 | 924009014 | 1342 | 1343 | 1343 | 1342 | 1483 |
| 337 | 20231205 | 132800 | 922017561 | 1344 | 1344 | 1344 | 1344 | 148 |
| 338 | 20231205 | 132700 | 921818649 | 1345 | 1345 | 1345 | 1345 | 8 |
| 339 | 20231205 | 132600 | 921807889 | 1345 | 1345 | 1345 | 1345 | 41 |
| 340 | 20231205 | 132500 | 921752744 | 1345 | 1345 | 1345 | 1345 | 43 |
| 341 | 20231205 | 132400 | 921694909 | 1345 | 1345 | 1345 | 1344 | 38 |
| 342 | 20231205 | 132300 | 921643829 | 1345 | 1343 | 1345 | 1343 | 2410 |
| 343 | 20231205 | 132200 | 918405909 | 1343 | 1343 | 1343 | 1343 | 4 |
| 344 | 20231205 | 132100 | 918400537 | 1342 | 1343 | 1343 | 1342 | 1869 |
| 345 | 20231205 | 132000 | 915892318 | 1343 | 1343 | 1343 | 1343 | 211 |
| 346 | 20231205 | 131900 | 915608945 | 1344 | 1344 | 1344 | 1344 | 0 |
| 347 | 20231205 | 131800 | 915608945 | 1344 | 1344 | 1344 | 1344 | 12 |
| 348 | 20231205 | 131700 | 915592817 | 1344 | 1346 | 1346 | 1342 | 8261 |
| 349 | 20231205 | 131600 | 904487808 | 1346 | 1347 | 1348 | 1346 | 1874 |
| 350 | 20231205 | 131500 | 901965258 | 1348 | 1348 | 1348 | 1348 | 1 |
| 351 | 20231205 | 131400 | 901963910 | 1349 | 1349 | 1349 | 1349 | 156 |
| 352 | 20231205 | 131300 | 901753466 | 1350 | 1350 | 1350 | 1350 | 0 |
| 353 | 20231205 | 131200 | 901753466 | 1350 | 1347 | 1350 | 1346 | 503 |
| 354 | 20231205 | 131100 | 901076306 | 1346 | 1346 | 1346 | 1346 | 0 |
| 355 | 20231205 | 131000 | 901076306 | 1346 | 1347 | 1349 | 1346 | 6920 |
| 356 | 20231205 | 130900 | 891751017 | 1348 | 1349 | 1349 | 1348 | 253 |
| 357 | 20231205 | 130800 | 891409923 | 1349 | 1348 | 1349 | 1348 | 179 |
| 358 | 20231205 | 130700 | 891168453 | 1348 | 1348 | 1348 | 1347 | 176 |
| 359 | 20231205 | 130600 | 890931245 | 1347 | 1347 | 1347 | 1347 | 0 |
| 360 | 20231205 | 130500 | 890931245 | 1347 | 1348 | 1348 | 1347 | 3459 |
| 361 | 20231205 | 130400 | 886271351 | 1348 | 1349 | 1349 | 1348 | 380 |
| 362 | 20231205 | 130300 | 885758831 | 1349 | 1349 | 1349 | 1349 | 127 |
| 363 | 20231205 | 130200 | 885587508 | 1349 | 1350 | 1350 | 1349 | 816 |
| 364 | 20231205 | 130100 | 884486434 | 1351 | 1351 | 1352 | 1351 | 238 |
| 365 | 20231205 | 130000 | 884164894 | 1350 | 1350 | 1350 | 1350 | 48 |
| 366 | 20231205 | 125900 | 884100094 | 1351 | 1350 | 1351 | 1349 | 1597 |
| 367 | 20231205 | 125800 | 881944864 | 1351 | 1351 | 1351 | 1351 | 6 |
| 368 | 20231205 | 125700 | 881936758 | 1351 | 1351 | 1351 | 1351 | 26 |
| 369 | 20231205 | 125600 | 881901632 | 1351 | 1351 | 1351 | 1351 | 2 |
| 370 | 20231205 | 125500 | 881898930 | 1349 | 1349 | 1349 | 1349 | 5 |
| 371 | 20231205 | 125400 | 881892185 | 1350 | 1350 | 1350 | 1350 | 5 |
| 372 | 20231205 | 125300 | 881885435 | 1352 | 1352 | 1352 | 1352 | 0 |
| 373 | 20231205 | 125200 | 881885435 | 1352 | 1352 | 1352 | 1352 | 0 |
| 374 | 20231205 | 125100 | 881885435 | 1352 | 1348 | 1352 | 1348 | 13 |
| 375 | 20231205 | 125000 | 881867903 | 1348 | 1348 | 1348 | 1348 | 2510 |
| 376 | 20231205 | 124900 | 878484423 | 1348 | 1348 | 1348 | 1348 | 0 |
| 377 | 20231205 | 124800 | 878484423 | 1348 | 1350 | 1350 | 1348 | 155 |
| 378 | 20231205 | 124700 | 878275230 | 1349 | 1350 | 1350 | 1349 | 8787 |
| 379 | 20231205 | 124600 | 866420830 | 1350 | 1350 | 1350 | 1350 | 638 |
| 380 | 20231205 | 124500 | 865559530 | 1350 | 1350 | 1351 | 1350 | 190 |
| 381 | 20231205 | 124400 | 865303029 | 1350 | 1350 | 1350 | 1350 | 0 |
| 382 | 20231205 | 124300 | 865303029 | 1350 | 1352 | 1352 | 1350 | 3686 |
| 383 | 20231205 | 124200 | 860323204 | 1352 | 1353 | 1353 | 1352 | 645 |
| 384 | 20231205 | 124100 | 859450531 | 1354 | 1355 | 1355 | 1354 | 930 |
| 385 | 20231205 | 124000 | 858191310 | 1355 | 1358 | 1358 | 1355 | 2495 |
| 386 | 20231205 | 123900 | 854805267 | 1359 | 1359 | 1359 | 1359 | 16 |
| 387 | 20231205 | 123800 | 854783523 | 1358 | 1359 | 1359 | 1358 | 1956 |
| 388 | 20231205 | 123700 | 852127250 | 1360 | 1359 | 1360 | 1359 | 1012 |
| 389 | 20231205 | 123600 | 850751155 | 1359 | 1361 | 1361 | 1359 | 621 |
| 390 | 20231205 | 123500 | 849906905 | 1360 | 1360 | 1360 | 1360 | 300 |
| 391 | 20231205 | 123400 | 849498905 | 1360 | 1361 | 1361 | 1360 | 1270 |
| 392 | 20231205 | 123300 | 847771685 | 1360 | 1360 | 1360 | 1360 | 892 |
| 393 | 20231205 | 123200 | 846558565 | 1361 | 1361 | 1361 | 1361 | 5 |
| 394 | 20231205 | 123100 | 846551760 | 1361 | 1363 | 1363 | 1361 | 1097 |
| 395 | 20231205 | 123000 | 845058058 | 1363 | 1363 | 1363 | 1363 | 12 |
| 396 | 20231205 | 122900 | 845041702 | 1363 | 1362 | 1364 | 1362 | 131 |
| 397 | 20231205 | 122800 | 844863146 | 1363 | 1362 | 1364 | 1362 | 802 |
| 398 | 20231205 | 122700 | 843770702 | 1362 | 1362 | 1362 | 1362 | 0 |
| 399 | 20231205 | 122600 | 843770702 | 1362 | 1362 | 1362 | 1362 | 57 |
| 400 | 20231205 | 122500 | 843693068 | 1361 | 1362 | 1362 | 1361 | 1054 |
| 401 | 20231205 | 122400 | 842257979 | 1366 | 1367 | 1367 | 1362 | 55 |
| 402 | 20231205 | 122300 | 842182852 | 1362 | 1362 | 1362 | 1362 | 4 |
| 403 | 20231205 | 122200 | 842177404 | 1362 | 1366 | 1369 | 1362 | 9005 |
| 404 | 20231205 | 122100 | 829906369 | 1369 | 1370 | 1370 | 1363 | 4772 |
| 405 | 20231205 | 122000 | 823387889 | 1370 | 1369 | 1370 | 1366 | 1759 |
| 406 | 20231205 | 121900 | 820980944 | 1370 | 1369 | 1370 | 1368 | 1114 |
| 407 | 20231205 | 121800 | 819455636 | 1365 | 1369 | 1370 | 1365 | 1497 |
| 408 | 20231205 | 121700 | 817408263 | 1369 | 1368 | 1369 | 1368 | 848 |
| 409 | 20231205 | 121600 | 816248194 | 1368 | 1368 | 1368 | 1367 | 207 |
| 410 | 20231205 | 121500 | 815965019 | 1368 | 1370 | 1370 | 1368 | 1449 |
| 411 | 20231205 | 121400 | 813982747 | 1370 | 1369 | 1370 | 1369 | 3489 |
| 412 | 20231205 | 121300 | 809204089 | 1370 | 1370 | 1370 | 1370 | 4 |
| 413 | 20231205 | 121200 | 809198609 | 1370 | 1370 | 1371 | 1369 | 1165 |
| 414 | 20231205 | 121100 | 807602707 | 1370 | 1370 | 1371 | 1370 | 692 |
| 415 | 20231205 | 121000 | 806654303 | 1370 | 1371 | 1371 | 1370 | 72 |
| 416 | 20231205 | 120900 | 806555613 | 1371 | 1370 | 1371 | 1368 | 4019 |
| 417 | 20231205 | 120800 | 801049866 | 1370 | 1368 | 1370 | 1368 | 216 |
| 418 | 20231205 | 120700 | 800754300 | 1370 | 1371 | 1371 | 1370 | 2211 |
| 419 | 20231205 | 120600 | 797724722 | 1371 | 1364 | 1372 | 1364 | 18027 |
| 420 | 20231205 | 120500 | 773044134 | 1364 | 1364 | 1364 | 1364 | 1 |
| 421 | 20231205 | 120400 | 773042770 | 1365 | 1365 | 1365 | 1365 | 1 |
| 422 | 20231205 | 120300 | 773041405 | 1361 | 1358 | 1361 | 1358 | 3804 |
| 423 | 20231205 | 120200 | 767866886 | 1358 | 1358 | 1358 | 1358 | 100 |
| 424 | 20231205 | 120100 | 767731086 | 1358 | 1358 | 1358 | 1358 | 0 |
| 425 | 20231205 | 120000 | 767731086 | 1358 | 1358 | 1359 | 1358 | 1421 |
| 426 | 20231205 | 115900 | 765800868 | 1358 | 1359 | 1359 | 1358 | 145 |
| 427 | 20231205 | 115800 | 765603836 | 1359 | 1359 | 1359 | 1359 | 1433 |
| 428 | 20231205 | 115700 | 763656389 | 1360 | 1360 | 1360 | 1360 | 1240 |
| 429 | 20231205 | 115600 | 761969989 | 1359 | 1359 | 1359 | 1359 | 606 |
| 430 | 20231205 | 115500 | 761146435 | 1359 | 1359 | 1359 | 1359 | 7 |
| 431 | 20231205 | 115400 | 761136922 | 1360 | 1361 | 1361 | 1360 | 9689 |
| 432 | 20231205 | 115300 | 747950719 | 1361 | 1361 | 1361 | 1361 | 723 |
| 433 | 20231205 | 115200 | 746966716 | 1362 | 1361 | 1362 | 1360 | 6078 |
| 434 | 20231205 | 115100 | 738693992 | 1362 | 1366 | 1366 | 1362 | 3372 |
| 435 | 20231205 | 115000 | 734097309 | 1366 | 1365 | 1366 | 1365 | 393 |
| 436 | 20231205 | 114900 | 733560805 | 1365 | 1365 | 1365 | 1365 | 1359 |
| 437 | 20231205 | 114800 | 731705770 | 1365 | 1363 | 1365 | 1363 | 1092 |
| 438 | 20231205 | 114700 | 730216063 | 1365 | 1365 | 1365 | 1364 | 654 |
| 439 | 20231205 | 114600 | 729323395 | 1365 | 1365 | 1365 | 1365 | 12 |
| 440 | 20231205 | 114500 | 729307015 | 1363 | 1363 | 1365 | 1363 | 2500 |
| 441 | 20231205 | 114400 | 725897634 | 1363 | 1364 | 1364 | 1363 | 82 |
| 442 | 20231205 | 114300 | 725785789 | 1365 | 1369 | 1369 | 1365 | 4684 |
| 443 | 20231205 | 114200 | 719384425 | 1369 | 1366 | 1369 | 1365 | 2642 |
| 444 | 20231205 | 114100 | 715772778 | 1366 | 1372 | 1373 | 1366 | 16433 |
| 445 | 20231205 | 114000 | 693261721 | 1372 | 1361 | 1372 | 1361 | 24446 |
| 446 | 20231205 | 113900 | 659881682 | 1361 | 1361 | 1362 | 1361 | 1139 |
| 447 | 20231205 | 113800 | 658331453 | 1361 | 1360 | 1362 | 1360 | 1505 |
| 448 | 20231205 | 113700 | 656282768 | 1360 | 1359 | 1360 | 1359 | 5729 |
| 449 | 20231205 | 113600 | 648492700 | 1360 | 1359 | 1360 | 1359 | 521 |
| 450 | 20231205 | 113500 | 647784170 | 1359 | 1359 | 1359 | 1356 | 2876 |
| 451 | 20231205 | 113400 | 643876359 | 1360 | 1359 | 1360 | 1359 | 1024 |
| 452 | 20231205 | 113300 | 642484624 | 1359 | 1357 | 1360 | 1357 | 528 |
| 453 | 20231205 | 113200 | 641767129 | 1357 | 1356 | 1357 | 1356 | 1824 |
| 454 | 20231205 | 113100 | 639292358 | 1355 | 1356 | 1356 | 1355 | 20 |
| 455 | 20231205 | 113000 | 639265256 | 1356 | 1359 | 1359 | 1356 | 3769 |
| 456 | 20231205 | 112900 | 634153359 | 1359 | 1359 | 1360 | 1358 | 543 |
| 457 | 20231205 | 112800 | 633415548 | 1360 | 1360 | 1360 | 1360 | 664 |
| 458 | 20231205 | 112700 | 632512508 | 1360 | 1360 | 1360 | 1360 | 2180 |
| 459 | 20231205 | 112600 | 629547708 | 1360 | 1362 | 1362 | 1359 | 4757 |
| 460 | 20231205 | 112500 | 623073255 | 1362 | 1360 | 1362 | 1359 | 6198 |
| 461 | 20231205 | 112400 | 614639467 | 1359 | 1356 | 1359 | 1355 | 6479 |
| 462 | 20231205 | 112300 | 605844894 | 1356 | 1356 | 1359 | 1356 | 6285 |
| 463 | 20231205 | 112200 | 597311802 | 1356 | 1356 | 1358 | 1354 | 4506 |
| 464 | 20231205 | 112100 | 591198722 | 1353 | 1352 | 1357 | 1352 | 3759 |
| 465 | 20231205 | 112000 | 586110912 | 1351 | 1351 | 1351 | 1350 | 1468 |
| 466 | 20231205 | 111900 | 584128983 | 1351 | 1350 | 1351 | 1350 | 1550 |
| 467 | 20231205 | 111800 | 582036212 | 1351 | 1351 | 1351 | 1351 | 553 |
| 468 | 20231205 | 111700 | 581289109 | 1351 | 1351 | 1351 | 1351 | 703 |
| 469 | 20231205 | 111600 | 580339356 | 1351 | 1351 | 1352 | 1351 | 747 |
| 470 | 20231205 | 111500 | 579330156 | 1351 | 1351 | 1351 | 1350 | 3269 |
| 471 | 20231205 | 111400 | 574913743 | 1351 | 1351 | 1351 | 1351 | 172 |
| 472 | 20231205 | 111300 | 574681371 | 1351 | 1351 | 1352 | 1351 | 2252 |
| 473 | 20231205 | 111200 | 571638869 | 1351 | 1353 | 1353 | 1351 | 244 |
| 474 | 20231205 | 111100 | 571309094 | 1353 | 1353 | 1353 | 1353 | 151 |
| 475 | 20231205 | 111000 | 571104791 | 1353 | 1353 | 1353 | 1353 | 701 |
| 476 | 20231205 | 110900 | 570156338 | 1353 | 1350 | 1353 | 1350 | 7236 |
| 477 | 20231205 | 110800 | 560366270 | 1353 | 1352 | 1353 | 1349 | 5483 |
| 478 | 20231205 | 110700 | 552959356 | 1353 | 1352 | 1353 | 1352 | 553 |
| 479 | 20231205 | 110600 | 552211598 | 1352 | 1350 | 1352 | 1350 | 1520 |
| 480 | 20231205 | 110500 | 550157734 | 1349 | 1347 | 1349 | 1347 | 600 |
| 481 | 20231205 | 110400 | 549349100 | 1347 | 1347 | 1347 | 1347 | 53 |
| 482 | 20231205 | 110300 | 549277709 | 1347 | 1347 | 1347 | 1347 | 2089 |
| 483 | 20231205 | 110200 | 546463826 | 1347 | 1348 | 1349 | 1347 | 2165 |
| 484 | 20231205 | 110100 | 543547031 | 1347 | 1349 | 1349 | 1347 | 105 |
| 485 | 20231205 | 110000 | 543405448 | 1349 | 1349 | 1350 | 1348 | 1173 |
| 486 | 20231205 | 105900 | 541823084 | 1349 | 1347 | 1349 | 1347 | 3076 |
| 487 | 20231205 | 105800 | 537675258 | 1347 | 1349 | 1349 | 1347 | 5397 |
| 488 | 20231205 | 105700 | 530400165 | 1348 | 1348 | 1352 | 1348 | 3971 |
| 489 | 20231205 | 105600 | 525045324 | 1348 | 1351 | 1351 | 1348 | 14090 |
| 490 | 20231205 | 105500 | 506047038 | 1350 | 1350 | 1359 | 1349 | 16966 |
| 491 | 20231205 | 105400 | 483100608 | 1359 | 1355 | 1364 | 1347 | 46468 |
| 492 | 20231205 | 105300 | 419919440 | 1352 | 1350 | 1355 | 1346 | 25863 |
| 493 | 20231205 | 105200 | 384991859 | 1351 | 1348 | 1352 | 1345 | 20357 |
| 494 | 20231205 | 105100 | 357516700 | 1346 | 1342 | 1349 | 1339 | 9762 |
| 495 | 20231205 | 105000 | 344379898 | 1339 | 1338 | 1344 | 1335 | 25540 |
| 496 | 20231205 | 104900 | 310197794 | 1337 | 1335 | 1338 | 1334 | 9749 |
| 497 | 20231205 | 104800 | 297169252 | 1332 | 1332 | 1332 | 1332 | 0 |
| 498 | 20231205 | 104700 | 297169252 | 1332 | 1332 | 1332 | 1332 | 0 |
| 499 | 20231205 | 104600 | 297169252 | 1332 | 1335 | 1335 | 1332 | 910 |
| 500 | 20231205 | 104500 | 295956596 | 1335 | 1332 | 1335 | 1332 | 12 |
| 501 | 20231205 | 104400 | 295940581 | 1332 | 1332 | 1332 | 1332 | 0 |
| 502 | 20231205 | 104300 | 295940581 | 1332 | 1332 | 1332 | 1332 | 0 |
| 503 | 20231205 | 104200 | 295940581 | 1332 | 1332 | 1332 | 1332 | 700 |
| 504 | 20231205 | 104100 | 295008181 | 1333 | 1334 | 1334 | 1333 | 251 |
| 505 | 20231205 | 104000 | 294673596 | 1334 | 1334 | 1335 | 1334 | 939 |
| 506 | 20231205 | 103900 | 293420077 | 1335 | 1333 | 1335 | 1333 | 1040 |
| 507 | 20231205 | 103800 | 292032694 | 1333 | 1333 | 1333 | 1333 | 40 |
| 508 | 20231205 | 103700 | 291979374 | 1332 | 1332 | 1332 | 1332 | 98 |
| 509 | 20231205 | 103600 | 291848838 | 1332 | 1332 | 1332 | 1332 | 0 |
| 510 | 20231205 | 103500 | 291848838 | 1332 | 1332 | 1332 | 1332 | 53 |
| 511 | 20231205 | 103400 | 291778242 | 1332 | 1331 | 1332 | 1331 | 601 |
| 512 | 20231205 | 103300 | 290977711 | 1331 | 1331 | 1331 | 1331 | 394 |
| 513 | 20231205 | 103200 | 290453297 | 1331 | 1332 | 1332 | 1331 | 1396 |
| 514 | 20231205 | 103100 | 288594825 | 1332 | 1334 | 1334 | 1332 | 921 |
| 515 | 20231205 | 103000 | 287367512 | 1334 | 1334 | 1334 | 1334 | 20 |
| 516 | 20231205 | 102900 | 287340832 | 1332 | 1332 | 1332 | 1332 | 5 |
| 517 | 20231205 | 102800 | 287334172 | 1332 | 1333 | 1333 | 1332 | 100 |
| 518 | 20231205 | 102700 | 287200933 | 1332 | 1332 | 1332 | 1332 | 0 |
| 519 | 20231205 | 102600 | 287200933 | 1332 | 1333 | 1334 | 1332 | 2010 |
| 520 | 20231205 | 102500 | 284520978 | 1332 | 1332 | 1332 | 1332 | 0 |
| 521 | 20231205 | 102400 | 284520978 | 1332 | 1332 | 1332 | 1332 | 25 |
| 522 | 20231205 | 102300 | 284487678 | 1332 | 1332 | 1332 | 1332 | 206 |
| 523 | 20231205 | 102200 | 284213286 | 1332 | 1332 | 1332 | 1332 | 0 |
| 524 | 20231205 | 102100 | 284213286 | 1332 | 1332 | 1332 | 1332 | 619 |
| 525 | 20231205 | 102000 | 283388778 | 1331 | 1331 | 1331 | 1331 | 492 |
| 526 | 20231205 | 101900 | 282733926 | 1330 | 1331 | 1331 | 1330 | 2763 |
| 527 | 20231205 | 101800 | 279057253 | 1331 | 1332 | 1332 | 1331 | 134 |
| 528 | 20231205 | 101700 | 278878788 | 1331 | 1331 | 1331 | 1331 | 25 |
| 529 | 20231205 | 101600 | 278845513 | 1332 | 1331 | 1332 | 1331 | 1103 |
| 530 | 20231205 | 101500 | 277376419 | 1332 | 1332 | 1332 | 1332 | 18 |
| 531 | 20231205 | 101400 | 277352443 | 1332 | 1330 | 1332 | 1330 | 3932 |
| 532 | 20231205 | 101300 | 272119280 | 1329 | 1329 | 1329 | 1329 | 609 |
| 533 | 20231205 | 101200 | 271309919 | 1329 | 1329 | 1329 | 1329 | 7 |
| 534 | 20231205 | 101100 | 271300616 | 1328 | 1328 | 1328 | 1328 | 0 |
| 535 | 20231205 | 101000 | 271300616 | 1328 | 1328 | 1328 | 1328 | 559 |
| 536 | 20231205 | 100900 | 270558264 | 1328 | 1330 | 1330 | 1328 | 1354 |
| 537 | 20231205 | 100800 | 268759719 | 1331 | 1331 | 1331 | 1330 | 555 |
| 538 | 20231205 | 100700 | 268021480 | 1331 | 1330 | 1331 | 1329 | 3067 |
| 539 | 20231205 | 100600 | 263943371 | 1330 | 1329 | 1331 | 1329 | 112 |
| 540 | 20231205 | 100500 | 263794311 | 1331 | 1331 | 1331 | 1329 | 133 |
| 541 | 20231205 | 100400 | 263617332 | 1331 | 1332 | 1332 | 1329 | 1154 |
| 542 | 20231205 | 100300 | 262082204 | 1330 | 1330 | 1330 | 1330 | 320 |
| 543 | 20231205 | 100200 | 261656604 | 1328 | 1328 | 1328 | 1328 | 7 |
| 544 | 20231205 | 100100 | 261647308 | 1328 | 1330 | 1330 | 1328 | 799 |
| 545 | 20231205 | 100000 | 260584640 | 1330 | 1328 | 1330 | 1328 | 47 |
| 546 | 20231205 | 095900 | 260522222 | 1328 | 1328 | 1328 | 1328 | 429 |
| 547 | 20231205 | 095800 | 259952510 | 1328 | 1331 | 1331 | 1328 | 1995 |
| 548 | 20231205 | 095700 | 257302560 | 1332 | 1332 | 1332 | 1332 | 37 |
| 549 | 20231205 | 095600 | 257253276 | 1330 | 1330 | 1333 | 1330 | 115 |
| 550 | 20231205 | 095500 | 257100233 | 1329 | 1329 | 1329 | 1329 | 0 |
| 551 | 20231205 | 095400 | 257100233 | 1329 | 1330 | 1330 | 1329 | 500 |
| 552 | 20231205 | 095300 | 256435583 | 1329 | 1333 | 1333 | 1329 | 1741 |
| 553 | 20231205 | 095200 | 254120225 | 1333 | 1334 | 1334 | 1333 | 1109 |
| 554 | 20231205 | 095100 | 252641819 | 1335 | 1335 | 1335 | 1335 | 30 |
| 555 | 20231205 | 095000 | 252601769 | 1335 | 1335 | 1336 | 1334 | 790 |
| 556 | 20231205 | 094900 | 251547285 | 1335 | 1334 | 1335 | 1334 | 10 |
| 557 | 20231205 | 094800 | 251533944 | 1335 | 1335 | 1335 | 1335 | 1 |
| 558 | 20231205 | 094700 | 251532609 | 1336 | 1332 | 1337 | 1332 | 1766 |
| 559 | 20231205 | 094600 | 249180076 | 1332 | 1329 | 1332 | 1329 | 1197 |
| 560 | 20231205 | 094500 | 247587538 | 1328 | 1330 | 1330 | 1328 | 2559 |
| 561 | 20231205 | 094400 | 244188944 | 1328 | 1330 | 1331 | 1328 | 4220 |
| 562 | 20231205 | 094300 | 238582432 | 1328 | 1331 | 1331 | 1328 | 1047 |
| 563 | 20231205 | 094200 | 237191101 | 1332 | 1332 | 1332 | 1332 | 73 |
| 564 | 20231205 | 094100 | 237093865 | 1333 | 1333 | 1333 | 1333 | 15 |
| 565 | 20231205 | 094000 | 237073870 | 1333 | 1330 | 1333 | 1328 | 925 |
| 566 | 20231205 | 093900 | 235844921 | 1330 | 1340 | 1340 | 1330 | 12579 |
| 567 | 20231205 | 093800 | 219043298 | 1341 | 1344 | 1344 | 1340 | 3359 |
| 568 | 20231205 | 093700 | 214542087 | 1344 | 1345 | 1345 | 1340 | 8716 |
| 569 | 20231205 | 093600 | 202840435 | 1347 | 1348 | 1348 | 1345 | 1346 |
| 570 | 20231205 | 093500 | 201028185 | 1349 | 1352 | 1352 | 1349 | 340 |
| 571 | 20231205 | 093400 | 200569149 | 1352 | 1351 | 1353 | 1351 | 5379 |
| 572 | 20231205 | 093300 | 193294346 | 1352 | 1348 | 1354 | 1348 | 11740 |
| 573 | 20231205 | 093200 | 177461946 | 1347 | 1347 | 1348 | 1347 | 1819 |
| 574 | 20231205 | 093100 | 175010848 | 1348 | 1345 | 1350 | 1344 | 6244 |
| 575 | 20231205 | 093000 | 166606278 | 1344 | 1339 | 1344 | 1337 | 6456 |
| 576 | 20231205 | 092900 | 157945966 | 1338 | 1338 | 1338 | 1338 | 2069 |
| 577 | 20231205 | 092800 | 155177644 | 1338 | 1340 | 1340 | 1337 | 12494 |
| 578 | 20231205 | 092700 | 138441952 | 1342 | 1343 | 1343 | 1342 | 1891 |
| 579 | 20231205 | 092600 | 135902349 | 1343 | 1342 | 1343 | 1341 | 942 |
| 580 | 20231205 | 092500 | 134638092 | 1342 | 1343 | 1343 | 1341 | 2511 |
| 581 | 20231205 | 092400 | 131270117 | 1343 | 1343 | 1345 | 1343 | 6529 |
| 582 | 20231205 | 092300 | 122500816 | 1343 | 1342 | 1345 | 1342 | 1675 |
| 583 | 20231205 | 092200 | 120250192 | 1345 | 1344 | 1345 | 1340 | 3306 |
| 584 | 20231205 | 092100 | 115809873 | 1345 | 1339 | 1345 | 1339 | 4542 |
| 585 | 20231205 | 092000 | 109710727 | 1340 | 1332 | 1340 | 1332 | 2438 |
| 586 | 20231205 | 091900 | 106455103 | 1332 | 1333 | 1333 | 1331 | 1129 |
| 587 | 20231205 | 091800 | 104951137 | 1334 | 1336 | 1336 | 1334 | 11186 |
| 588 | 20231205 | 091700 | 90016157 | 1336 | 1332 | 1336 | 1332 | 2398 |
| 589 | 20231205 | 091600 | 86816291 | 1332 | 1334 | 1334 | 1332 | 2953 |
| 590 | 20231205 | 091500 | 82882747 | 1334 | 1334 | 1335 | 1332 | 16160 |
| 591 | 20231205 | 091400 | 61326422 | 1334 | 1333 | 1335 | 1332 | 4664 |
| 592 | 20231205 | 091300 | 55111235 | 1332 | 1322 | 1333 | 1322 | 2330 |
| 593 | 20231205 | 091200 | 52025966 | 1321 | 1315 | 1322 | 1315 | 1089 |
| 594 | 20231205 | 091100 | 50590306 | 1315 | 1312 | 1315 | 1312 | 2349 |
| 595 | 20231205 | 091000 | 47504087 | 1312 | 1309 | 1312 | 1309 | 231 |
| 596 | 20231205 | 090900 | 47201368 | 1313 | 1311 | 1313 | 1309 | 11060 |
| 597 | 20231205 | 090800 | 32723810 | 1309 | 1311 | 1311 | 1309 | 288 |
| 598 | 20231205 | 090700 | 32346808 | 1311 | 1312 | 1312 | 1310 | 5145 |
| 599 | 20231205 | 090600 | 25599998 | 1312 | 1312 | 1312 | 1312 | 2063 |
| 600 | 20231205 | 090500 | 22893342 | 1313 | 1313 | 1313 | 1313 | 2 |
| 601 | 20231205 | 090400 | 22890716 | 1313 | 1315 | 1315 | 1313 | 3366 |
| 602 | 20231205 | 090300 | 18469158 | 1315 | 1314 | 1316 | 1308 | 8842 |
| 603 | 20231205 | 090200 | 6861607 | 1318 | 1314 | 1319 | 1313 | 1032 |
| 604 | 20231205 | 090100 | 5506360 | 1315 | 1315 | 1315 | 1315 | 400 |
| 605 | 20231205 | 090000 | 4980360 | 1320 | 1320 | 1320 | 1320 | 3773 |