31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 192600 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 9347 |
| 3 | 20231207 | 192500 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 4 | 20231207 | 192400 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 5 | 20231207 | 192300 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 6 | 20231207 | 192200 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 7 | 20231207 | 192100 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 8 | 20231207 | 192000 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 9 | 20231207 | 191900 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 10 | 20231207 | 191800 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 11 | 20231207 | 191700 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 12 | 20231207 | 191600 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 13 | 20231207 | 191500 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 14 | 20231207 | 191400 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 15 | 20231207 | 191300 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 16 | 20231207 | 191200 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 17 | 20231207 | 191100 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 18 | 20231207 | 191000 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 19 | 20231207 | 190900 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 20 | 20231207 | 190800 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 21 | 20231207 | 190700 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 22 | 20231207 | 190600 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 23 | 20231207 | 190500 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 24 | 20231207 | 190400 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 25 | 20231207 | 190300 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 26 | 20231207 | 190200 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 27 | 20231207 | 190100 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 28 | 20231207 | 190000 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 29 | 20231207 | 185900 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 30 | 20231207 | 185800 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 31 | 20231207 | 185700 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 32 | 20231207 | 185600 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 9347 |
| 33 | 20231207 | 185500 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 34 | 20231207 | 185400 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 35 | 20231207 | 185300 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 36 | 20231207 | 185200 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 37 | 20231207 | 185100 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 38 | 20231207 | 185000 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 39 | 20231207 | 184900 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 40 | 20231207 | 184800 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 41 | 20231207 | 184700 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 42 | 20231207 | 184600 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 43 | 20231207 | 184500 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 44 | 20231207 | 184400 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 45 | 20231207 | 184300 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 46 | 20231207 | 184200 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 47 | 20231207 | 184100 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 48 | 20231207 | 184000 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 49 | 20231207 | 183900 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 50 | 20231207 | 183800 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 51 | 20231207 | 183700 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 52 | 20231207 | 183600 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 53 | 20231207 | 183500 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 54 | 20231207 | 183400 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 55 | 20231207 | 183300 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 56 | 20231207 | 183200 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 57 | 20231207 | 183100 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 58 | 20231207 | 183000 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 59 | 20231207 | 182900 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 60 | 20231207 | 182800 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 61 | 20231207 | 182700 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 62 | 20231207 | 182600 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 9347 |
| 63 | 20231207 | 182500 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 64 | 20231207 | 182400 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 65 | 20231207 | 182300 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 66 | 20231207 | 182200 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 67 | 20231207 | 182100 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 68 | 20231207 | 182000 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 69 | 20231207 | 181900 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 70 | 20231207 | 181800 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 71 | 20231207 | 181700 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 72 | 20231207 | 181600 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 73 | 20231207 | 181500 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 74 | 20231207 | 181400 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 75 | 20231207 | 181300 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 76 | 20231207 | 181200 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 77 | 20231207 | 181100 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 78 | 20231207 | 181000 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 79 | 20231207 | 180900 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 80 | 20231207 | 180800 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 81 | 20231207 | 180700 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 82 | 20231207 | 180600 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 83 | 20231207 | 180500 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 84 | 20231207 | 180400 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 85 | 20231207 | 180300 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 86 | 20231207 | 180200 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 87 | 20231207 | 180100 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 88 | 20231207 | 180000 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 89 | 20231207 | 175900 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 90 | 20231207 | 175800 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 91 | 20231207 | 175700 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 92 | 20231207 | 175600 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 9347 |
| 93 | 20231207 | 175500 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 94 | 20231207 | 175400 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 95 | 20231207 | 175300 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 96 | 20231207 | 175200 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 97 | 20231207 | 175100 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 98 | 20231207 | 175000 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 99 | 20231207 | 174900 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 100 | 20231207 | 174800 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 101 | 20231207 | 174700 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 102 | 20231207 | 174600 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 103 | 20231207 | 174500 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 104 | 20231207 | 174400 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 105 | 20231207 | 174300 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 106 | 20231207 | 174200 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 107 | 20231207 | 174100 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 108 | 20231207 | 174000 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 109 | 20231207 | 173900 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 110 | 20231207 | 173800 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 111 | 20231207 | 173700 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 112 | 20231207 | 173600 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 113 | 20231207 | 173500 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 114 | 20231207 | 173400 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 115 | 20231207 | 173300 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 116 | 20231207 | 173200 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 117 | 20231207 | 173100 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 118 | 20231207 | 173000 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 119 | 20231207 | 172900 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 120 | 20231207 | 172800 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 121 | 20231207 | 172700 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 122 | 20231207 | 172600 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 9347 |
| 123 | 20231207 | 172500 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 124 | 20231207 | 172400 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 125 | 20231207 | 172300 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 126 | 20231207 | 172200 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 127 | 20231207 | 172100 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 128 | 20231207 | 172000 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 129 | 20231207 | 171900 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 130 | 20231207 | 171800 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 131 | 20231207 | 171700 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 132 | 20231207 | 171600 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 133 | 20231207 | 171500 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 134 | 20231207 | 171400 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 135 | 20231207 | 171300 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 136 | 20231207 | 171200 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 137 | 20231207 | 171100 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 138 | 20231207 | 171000 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 139 | 20231207 | 170900 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 140 | 20231207 | 170800 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 141 | 20231207 | 170700 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 142 | 20231207 | 170600 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 143 | 20231207 | 170500 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 144 | 20231207 | 170400 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 145 | 20231207 | 170300 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 146 | 20231207 | 170200 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 147 | 20231207 | 170100 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 148 | 20231207 | 170000 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 149 | 20231207 | 165900 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 150 | 20231207 | 165800 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 151 | 20231207 | 165700 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 152 | 20231207 | 165600 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 9347 |
| 153 | 20231207 | 165500 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 154 | 20231207 | 165400 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 155 | 20231207 | 165300 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 156 | 20231207 | 165200 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 157 | 20231207 | 165100 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 158 | 20231207 | 165000 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 159 | 20231207 | 164900 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 160 | 20231207 | 164800 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 161 | 20231207 | 164700 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 162 | 20231207 | 164600 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 163 | 20231207 | 164500 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 164 | 20231207 | 164400 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 165 | 20231207 | 164300 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 166 | 20231207 | 164200 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 167 | 20231207 | 164100 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 168 | 20231207 | 164000 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 169 | 20231207 | 163900 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 170 | 20231207 | 163800 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 171 | 20231207 | 163700 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 172 | 20231207 | 163600 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 173 | 20231207 | 163500 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 174 | 20231207 | 163400 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 175 | 20231207 | 163300 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 176 | 20231207 | 163200 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 177 | 20231207 | 163100 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 178 | 20231207 | 163000 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 179 | 20231207 | 162900 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 180 | 20231207 | 162800 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 181 | 20231207 | 162700 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 182 | 20231207 | 162600 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 9347 |
| 183 | 20231207 | 162500 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 184 | 20231207 | 162400 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 185 | 20231207 | 162300 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 186 | 20231207 | 162200 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 187 | 20231207 | 162100 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 188 | 20231207 | 162000 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 189 | 20231207 | 161900 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 190 | 20231207 | 161800 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 191 | 20231207 | 161700 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 192 | 20231207 | 161600 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 193 | 20231207 | 161500 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 194 | 20231207 | 161400 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 195 | 20231207 | 161300 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 196 | 20231207 | 161200 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 197 | 20231207 | 161100 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 198 | 20231207 | 161000 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 199 | 20231207 | 160900 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 200 | 20231207 | 160800 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 201 | 20231207 | 160700 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 202 | 20231207 | 160600 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 203 | 20231207 | 160500 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 204 | 20231207 | 160400 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 205 | 20231207 | 160300 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 206 | 20231207 | 160200 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 207 | 20231207 | 160100 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 208 | 20231207 | 160000 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 209 | 20231207 | 155900 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 210 | 20231207 | 155800 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 211 | 20231207 | 155700 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 212 | 20231207 | 155600 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 9347 |
| 213 | 20231207 | 155500 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 214 | 20231207 | 155400 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 215 | 20231207 | 155300 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 216 | 20231207 | 155200 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 217 | 20231207 | 155100 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 218 | 20231207 | 155000 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 219 | 20231207 | 154900 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 220 | 20231207 | 154800 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 221 | 20231207 | 154700 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 222 | 20231207 | 154600 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 223 | 20231207 | 154500 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 224 | 20231207 | 154400 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 225 | 20231207 | 154300 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 226 | 20231207 | 154200 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 227 | 20231207 | 154100 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 228 | 20231207 | 154000 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 229 | 20231207 | 153900 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 230 | 20231207 | 153800 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 231 | 20231207 | 153700 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 232 | 20231207 | 153600 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 233 | 20231207 | 153500 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 234 | 20231207 | 153400 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 235 | 20231207 | 153300 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 236 | 20231207 | 153200 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 237 | 20231207 | 153100 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 0 |
| 238 | 20231207 | 153000 | 1983810328 | 1796 | 1796 | 1796 | 1796 | 9347 |
| 239 | 20231207 | 152900 | 1967023116 | 1796 | 1796 | 1796 | 1796 | 0 |
| 240 | 20231207 | 152800 | 1967023116 | 1796 | 1796 | 1796 | 1796 | 0 |
| 241 | 20231207 | 152700 | 1967023116 | 1796 | 1796 | 1796 | 1796 | 0 |
| 242 | 20231207 | 152600 | 1967023116 | 1796 | 1796 | 1796 | 1796 | 0 |
| 243 | 20231207 | 152500 | 1967023116 | 1796 | 1796 | 1796 | 1796 | 0 |
| 244 | 20231207 | 152400 | 1967023116 | 1796 | 1796 | 1796 | 1796 | 0 |
| 245 | 20231207 | 152300 | 1967023116 | 1796 | 1796 | 1796 | 1796 | 0 |
| 246 | 20231207 | 152200 | 1967023116 | 1796 | 1796 | 1796 | 1796 | 0 |
| 247 | 20231207 | 152100 | 1967023116 | 1796 | 1796 | 1796 | 1796 | 0 |
| 248 | 20231207 | 152000 | 1967023116 | 1796 | 1796 | 1796 | 1796 | 0 |
| 249 | 20231207 | 151900 | 1967023116 | 1796 | 1795 | 1796 | 1792 | 3649 |
| 250 | 20231207 | 151800 | 1960481077 | 1795 | 1795 | 1796 | 1793 | 1256 |
| 251 | 20231207 | 151700 | 1958226660 | 1796 | 1793 | 1796 | 1793 | 31 |
| 252 | 20231207 | 151600 | 1958171074 | 1792 | 1796 | 1796 | 1792 | 1811 |
| 253 | 20231207 | 151500 | 1954924459 | 1796 | 1796 | 1798 | 1796 | 1781 |
| 254 | 20231207 | 151400 | 1951723793 | 1794 | 1794 | 1794 | 1793 | 5497 |
| 255 | 20231207 | 151300 | 1941862179 | 1794 | 1792 | 1794 | 1792 | 2693 |
| 256 | 20231207 | 151200 | 1937033956 | 1792 | 1793 | 1793 | 1792 | 2429 |
| 257 | 20231207 | 151100 | 1932679759 | 1793 | 1793 | 1793 | 1793 | 205 |
| 258 | 20231207 | 151000 | 1932312194 | 1793 | 1793 | 1793 | 1793 | 1404 |
| 259 | 20231207 | 150900 | 1929794822 | 1793 | 1793 | 1793 | 1793 | 39 |
| 260 | 20231207 | 150800 | 1929724895 | 1793 | 1793 | 1793 | 1793 | 1216 |
| 261 | 20231207 | 150700 | 1927544607 | 1792 | 1792 | 1793 | 1792 | 2988 |
| 262 | 20231207 | 150600 | 1922190106 | 1792 | 1793 | 1793 | 1792 | 721 |
| 263 | 20231207 | 150500 | 1920897946 | 1793 | 1793 | 1793 | 1793 | 200 |
| 264 | 20231207 | 150400 | 1920539346 | 1793 | 1792 | 1793 | 1791 | 7065 |
| 265 | 20231207 | 150300 | 1907880848 | 1793 | 1793 | 1793 | 1793 | 50 |
| 266 | 20231207 | 150200 | 1907791198 | 1793 | 1792 | 1793 | 1792 | 1153 |
| 267 | 20231207 | 150100 | 1905724869 | 1792 | 1793 | 1793 | 1792 | 4904 |
| 268 | 20231207 | 150000 | 1896936781 | 1793 | 1793 | 1794 | 1793 | 1382 |
| 269 | 20231207 | 145900 | 1894458853 | 1792 | 1792 | 1792 | 1792 | 1666 |
| 270 | 20231207 | 145800 | 1891473381 | 1792 | 1793 | 1794 | 1792 | 919 |
| 271 | 20231207 | 145700 | 1889825214 | 1793 | 1793 | 1794 | 1793 | 490 |
| 272 | 20231207 | 145600 | 1888946323 | 1793 | 1793 | 1793 | 1791 | 995 |
| 273 | 20231207 | 145500 | 1887162905 | 1793 | 1793 | 1793 | 1793 | 1 |
| 274 | 20231207 | 145400 | 1887161112 | 1793 | 1793 | 1793 | 1793 | 57 |
| 275 | 20231207 | 145300 | 1887058911 | 1794 | 1793 | 1794 | 1793 | 343 |
| 276 | 20231207 | 145200 | 1886443857 | 1794 | 1794 | 1794 | 1794 | 108 |
| 277 | 20231207 | 145100 | 1886250105 | 1794 | 1792 | 1794 | 1792 | 1297 |
| 278 | 20231207 | 145000 | 1883925687 | 1793 | 1793 | 1793 | 1793 | 55 |
| 279 | 20231207 | 144900 | 1883827072 | 1793 | 1793 | 1793 | 1792 | 116 |
| 280 | 20231207 | 144800 | 1883619197 | 1793 | 1793 | 1793 | 1793 | 2706 |
| 281 | 20231207 | 144700 | 1878767339 | 1792 | 1793 | 1793 | 1792 | 660 |
| 282 | 20231207 | 144600 | 1877583961 | 1793 | 1793 | 1793 | 1793 | 201 |
| 283 | 20231207 | 144500 | 1877223568 | 1793 | 1793 | 1793 | 1793 | 3262 |
| 284 | 20231207 | 144400 | 1871374802 | 1793 | 1793 | 1793 | 1793 | 500 |
| 285 | 20231207 | 144300 | 1870478302 | 1793 | 1792 | 1793 | 1792 | 1054 |
| 286 | 20231207 | 144200 | 1868589034 | 1793 | 1791 | 1793 | 1791 | 2728 |
| 287 | 20231207 | 144100 | 1863703184 | 1791 | 1791 | 1791 | 1791 | 154 |
| 288 | 20231207 | 144000 | 1863427370 | 1791 | 1790 | 1791 | 1790 | 2917 |
| 289 | 20231207 | 143900 | 1858205939 | 1790 | 1791 | 1791 | 1790 | 1129 |
| 290 | 20231207 | 143800 | 1856184992 | 1791 | 1791 | 1791 | 1791 | 115 |
| 291 | 20231207 | 143700 | 1855979027 | 1791 | 1791 | 1791 | 1790 | 585 |
| 292 | 20231207 | 143600 | 1854931294 | 1794 | 1793 | 1794 | 1793 | 1014 |
| 293 | 20231207 | 143500 | 1853112287 | 1793 | 1790 | 1793 | 1790 | 4706 |
| 294 | 20231207 | 143400 | 1844687344 | 1790 | 1792 | 1792 | 1790 | 6551 |
| 295 | 20231207 | 143300 | 1832954607 | 1791 | 1791 | 1793 | 1791 | 690 |
| 296 | 20231207 | 143200 | 1831718617 | 1791 | 1793 | 1793 | 1791 | 248 |
| 297 | 20231207 | 143100 | 1831274386 | 1793 | 1794 | 1794 | 1793 | 2505 |
| 298 | 20231207 | 143000 | 1826782470 | 1794 | 1793 | 1794 | 1793 | 279 |
| 299 | 20231207 | 142900 | 1826281945 | 1793 | 1793 | 1793 | 1793 | 395 |
| 300 | 20231207 | 142800 | 1825573710 | 1793 | 1793 | 1794 | 1793 | 255 |
| 301 | 20231207 | 142700 | 1825116295 | 1794 | 1794 | 1794 | 1790 | 4052 |
| 302 | 20231207 | 142600 | 1817862854 | 1794 | 1791 | 1794 | 1791 | 1442 |
| 303 | 20231207 | 142500 | 1815279479 | 1791 | 1791 | 1791 | 1790 | 927 |
| 304 | 20231207 | 142400 | 1813619231 | 1791 | 1791 | 1791 | 1791 | 170 |
| 305 | 20231207 | 142300 | 1813314761 | 1791 | 1792 | 1792 | 1791 | 2230 |
| 306 | 20231207 | 142200 | 1809320786 | 1792 | 1792 | 1792 | 1792 | 677 |
| 307 | 20231207 | 142100 | 1808107602 | 1792 | 1792 | 1792 | 1792 | 1141 |
| 308 | 20231207 | 142000 | 1806062930 | 1794 | 1792 | 1794 | 1792 | 1305 |
| 309 | 20231207 | 141900 | 1803723348 | 1792 | 1792 | 1792 | 1792 | 40 |
| 310 | 20231207 | 141800 | 1803651668 | 1791 | 1792 | 1792 | 1791 | 61 |
| 311 | 20231207 | 141700 | 1803542416 | 1791 | 1791 | 1791 | 1791 | 7 |
| 312 | 20231207 | 141600 | 1803529879 | 1791 | 1791 | 1791 | 1790 | 6398 |
| 313 | 20231207 | 141500 | 1792077371 | 1790 | 1791 | 1791 | 1790 | 1000 |
| 314 | 20231207 | 141400 | 1790287370 | 1790 | 1791 | 1791 | 1790 | 1251 |
| 315 | 20231207 | 141300 | 1788048059 | 1790 | 1795 | 1795 | 1790 | 10005 |
| 316 | 20231207 | 141200 | 1770126349 | 1794 | 1795 | 1798 | 1794 | 578 |
| 317 | 20231207 | 141100 | 1769087844 | 1794 | 1794 | 1794 | 1794 | 335 |
| 318 | 20231207 | 141000 | 1768486854 | 1794 | 1794 | 1794 | 1794 | 622 |
| 319 | 20231207 | 140900 | 1767370986 | 1792 | 1792 | 1792 | 1792 | 1295 |
| 320 | 20231207 | 140800 | 1765050346 | 1792 | 1795 | 1795 | 1792 | 12883 |
| 321 | 20231207 | 140700 | 1741950514 | 1795 | 1795 | 1795 | 1795 | 606 |
| 322 | 20231207 | 140600 | 1740862744 | 1795 | 1796 | 1796 | 1795 | 2060 |
| 323 | 20231207 | 140500 | 1737164379 | 1796 | 1798 | 1798 | 1796 | 689 |
| 324 | 20231207 | 140400 | 1735926735 | 1798 | 1798 | 1798 | 1798 | 27 |
| 325 | 20231207 | 140300 | 1735878189 | 1796 | 1797 | 1797 | 1794 | 5023 |
| 326 | 20231207 | 140200 | 1726859839 | 1798 | 1798 | 1798 | 1798 | 20 |
| 327 | 20231207 | 140100 | 1726823879 | 1797 | 1796 | 1797 | 1796 | 1053 |
| 328 | 20231207 | 140000 | 1724932686 | 1797 | 1797 | 1798 | 1797 | 1632 |
| 329 | 20231207 | 135900 | 1721999981 | 1797 | 1797 | 1797 | 1797 | 794 |
| 330 | 20231207 | 135800 | 1720573163 | 1798 | 1798 | 1798 | 1797 | 822 |
| 331 | 20231207 | 135700 | 1719095525 | 1798 | 1797 | 1798 | 1797 | 183 |
| 332 | 20231207 | 135600 | 1718766492 | 1796 | 1796 | 1798 | 1796 | 2070 |
| 333 | 20231207 | 135500 | 1715048441 | 1796 | 1796 | 1796 | 1796 | 70 |
| 334 | 20231207 | 135400 | 1714922721 | 1795 | 1796 | 1796 | 1795 | 519 |
| 335 | 20231207 | 135300 | 1713991097 | 1797 | 1797 | 1797 | 1797 | 282 |
| 336 | 20231207 | 135200 | 1713484343 | 1797 | 1796 | 1797 | 1796 | 500 |
| 337 | 20231207 | 135100 | 1712586236 | 1796 | 1796 | 1796 | 1795 | 148 |
| 338 | 20231207 | 135000 | 1712320536 | 1795 | 1795 | 1795 | 1795 | 0 |
| 339 | 20231207 | 134900 | 1712320536 | 1795 | 1797 | 1797 | 1795 | 4564 |
| 340 | 20231207 | 134800 | 1704125569 | 1797 | 1798 | 1798 | 1797 | 9321 |
| 341 | 20231207 | 134700 | 1687368202 | 1799 | 1799 | 1799 | 1798 | 1078 |
| 342 | 20231207 | 134600 | 1685429380 | 1799 | 1800 | 1800 | 1799 | 511 |
| 343 | 20231207 | 134500 | 1684509584 | 1802 | 1800 | 1802 | 1800 | 2 |
| 344 | 20231207 | 134400 | 1684505982 | 1800 | 1799 | 1800 | 1799 | 831 |
| 345 | 20231207 | 134300 | 1683010421 | 1797 | 1797 | 1797 | 1797 | 0 |
| 346 | 20231207 | 134200 | 1683010421 | 1797 | 1799 | 1799 | 1797 | 155 |
| 347 | 20231207 | 134100 | 1682731703 | 1799 | 1799 | 1799 | 1798 | 397 |
| 348 | 20231207 | 134000 | 1682017619 | 1799 | 1798 | 1799 | 1797 | 3314 |
| 349 | 20231207 | 133900 | 1676061153 | 1798 | 1798 | 1798 | 1798 | 19 |
| 350 | 20231207 | 133800 | 1676026991 | 1798 | 1799 | 1799 | 1797 | 1829 |
| 351 | 20231207 | 133700 | 1672739450 | 1799 | 1800 | 1800 | 1799 | 431 |
| 352 | 20231207 | 133600 | 1671964002 | 1800 | 1800 | 1800 | 1800 | 105 |
| 353 | 20231207 | 133500 | 1671775002 | 1800 | 1800 | 1800 | 1800 | 50 |
| 354 | 20231207 | 133400 | 1671685002 | 1800 | 1800 | 1800 | 1800 | 1002 |
| 355 | 20231207 | 133300 | 1669881402 | 1800 | 1796 | 1800 | 1795 | 3526 |
| 356 | 20231207 | 133200 | 1663549978 | 1796 | 1800 | 1800 | 1796 | 6715 |
| 357 | 20231207 | 133100 | 1651482640 | 1800 | 1797 | 1800 | 1797 | 1262 |
| 358 | 20231207 | 133000 | 1649214073 | 1797 | 1798 | 1798 | 1797 | 1433 |
| 359 | 20231207 | 132900 | 1646637675 | 1798 | 1801 | 1802 | 1798 | 679 |
| 360 | 20231207 | 132800 | 1645415899 | 1798 | 1801 | 1801 | 1798 | 47 |
| 361 | 20231207 | 132700 | 1645331351 | 1801 | 1798 | 1801 | 1798 | 2711 |
| 362 | 20231207 | 132600 | 1640456970 | 1802 | 1799 | 1802 | 1798 | 442 |
| 363 | 20231207 | 132500 | 1639662065 | 1802 | 1803 | 1803 | 1799 | 158 |
| 364 | 20231207 | 132400 | 1639377490 | 1803 | 1803 | 1803 | 1803 | 15 |
| 365 | 20231207 | 132300 | 1639350445 | 1803 | 1803 | 1803 | 1803 | 136 |
| 366 | 20231207 | 132200 | 1639105237 | 1803 | 1801 | 1803 | 1801 | 534 |
| 367 | 20231207 | 132100 | 1638142999 | 1801 | 1801 | 1801 | 1801 | 50 |
| 368 | 20231207 | 132000 | 1638052949 | 1801 | 1797 | 1801 | 1797 | 400 |
| 369 | 20231207 | 131900 | 1637333951 | 1797 | 1796 | 1797 | 1796 | 2227 |
| 370 | 20231207 | 131800 | 1633334141 | 1797 | 1797 | 1799 | 1797 | 2845 |
| 371 | 20231207 | 131700 | 1628221272 | 1797 | 1798 | 1799 | 1797 | 4957 |
| 372 | 20231207 | 131600 | 1619309914 | 1799 | 1799 | 1800 | 1799 | 587 |
| 373 | 20231207 | 131500 | 1618253900 | 1799 | 1799 | 1800 | 1799 | 5 |
| 374 | 20231207 | 131400 | 1618244902 | 1798 | 1798 | 1800 | 1797 | 741 |
| 375 | 20231207 | 131300 | 1616912383 | 1800 | 1800 | 1800 | 1800 | 45 |
| 376 | 20231207 | 131200 | 1616831383 | 1800 | 1797 | 1800 | 1797 | 967 |
| 377 | 20231207 | 131100 | 1615093355 | 1798 | 1799 | 1799 | 1798 | 1510 |
| 378 | 20231207 | 131000 | 1612378066 | 1799 | 1799 | 1799 | 1799 | 110 |
| 379 | 20231207 | 130900 | 1612180176 | 1800 | 1801 | 1801 | 1799 | 1234 |
| 380 | 20231207 | 130800 | 1609959253 | 1801 | 1801 | 1801 | 1801 | 317 |
| 381 | 20231207 | 130700 | 1609388336 | 1803 | 1803 | 1803 | 1801 | 27 |
| 382 | 20231207 | 130600 | 1609339671 | 1803 | 1803 | 1803 | 1803 | 573 |
| 383 | 20231207 | 130500 | 1608306552 | 1803 | 1803 | 1804 | 1802 | 405 |
| 384 | 20231207 | 130400 | 1607576341 | 1803 | 1803 | 1803 | 1803 | 0 |
| 385 | 20231207 | 130300 | 1607576341 | 1803 | 1803 | 1803 | 1803 | 232 |
| 386 | 20231207 | 130200 | 1607158045 | 1799 | 1803 | 1803 | 1799 | 336 |
| 387 | 20231207 | 130100 | 1606553277 | 1804 | 1800 | 1804 | 1800 | 704 |
| 388 | 20231207 | 130000 | 1605286061 | 1800 | 1805 | 1805 | 1800 | 2005 |
| 389 | 20231207 | 125900 | 1601677041 | 1800 | 1800 | 1800 | 1799 | 978 |
| 390 | 20231207 | 125800 | 1599916661 | 1800 | 1799 | 1800 | 1797 | 101 |
| 391 | 20231207 | 125700 | 1599735120 | 1800 | 1800 | 1800 | 1800 | 27 |
| 392 | 20231207 | 125600 | 1599686520 | 1800 | 1798 | 1800 | 1798 | 771 |
| 393 | 20231207 | 125500 | 1598300244 | 1798 | 1798 | 1798 | 1797 | 1981 |
| 394 | 20231207 | 125400 | 1594739406 | 1798 | 1797 | 1798 | 1797 | 287 |
| 395 | 20231207 | 125300 | 1594223456 | 1796 | 1796 | 1796 | 1796 | 7 |
| 396 | 20231207 | 125200 | 1594210884 | 1797 | 1797 | 1797 | 1797 | 449 |
| 397 | 20231207 | 125100 | 1593404031 | 1797 | 1797 | 1797 | 1797 | 291 |
| 398 | 20231207 | 125000 | 1592881104 | 1795 | 1796 | 1796 | 1795 | 1103 |
| 399 | 20231207 | 124900 | 1590901031 | 1796 | 1796 | 1796 | 1796 | 1179 |
| 400 | 20231207 | 124800 | 1588783547 | 1796 | 1797 | 1797 | 1796 | 1720 |
| 401 | 20231207 | 124700 | 1585693110 | 1798 | 1798 | 1798 | 1798 | 1 |
| 402 | 20231207 | 124600 | 1585691312 | 1797 | 1796 | 1797 | 1795 | 837 |
| 403 | 20231207 | 124500 | 1584188018 | 1796 | 1796 | 1796 | 1796 | 340 |
| 404 | 20231207 | 124400 | 1583577378 | 1796 | 1796 | 1797 | 1795 | 4286 |
| 405 | 20231207 | 124300 | 1575880767 | 1797 | 1798 | 1798 | 1797 | 1631 |
| 406 | 20231207 | 124200 | 1572949005 | 1798 | 1799 | 1799 | 1798 | 2238 |
| 407 | 20231207 | 124100 | 1568924643 | 1799 | 1801 | 1801 | 1799 | 2034 |
| 408 | 20231207 | 124000 | 1565264885 | 1801 | 1800 | 1801 | 1800 | 2510 |
| 409 | 20231207 | 123900 | 1560746775 | 1801 | 1801 | 1802 | 1800 | 4258 |
| 410 | 20231207 | 123800 | 1553079924 | 1801 | 1802 | 1802 | 1801 | 1645 |
| 411 | 20231207 | 123700 | 1550115699 | 1802 | 1807 | 1807 | 1802 | 1216 |
| 412 | 20231207 | 123600 | 1547924462 | 1807 | 1807 | 1807 | 1807 | 500 |
| 413 | 20231207 | 123500 | 1547020962 | 1801 | 1801 | 1801 | 1801 | 0 |
| 414 | 20231207 | 123400 | 1547020962 | 1801 | 1801 | 1801 | 1801 | 901 |
| 415 | 20231207 | 123300 | 1545398261 | 1801 | 1806 | 1807 | 1801 | 2687 |
| 416 | 20231207 | 123200 | 1540555577 | 1806 | 1808 | 1808 | 1806 | 3 |
| 417 | 20231207 | 123100 | 1540550157 | 1807 | 1802 | 1807 | 1802 | 40 |
| 418 | 20231207 | 123000 | 1540477977 | 1808 | 1802 | 1808 | 1802 | 22 |
| 419 | 20231207 | 122900 | 1540438219 | 1801 | 1800 | 1801 | 1800 | 807 |
| 420 | 20231207 | 122800 | 1538985610 | 1801 | 1800 | 1801 | 1800 | 205 |
| 421 | 20231207 | 122700 | 1538616460 | 1801 | 1801 | 1801 | 1801 | 81 |
| 422 | 20231207 | 122600 | 1538470579 | 1800 | 1801 | 1801 | 1800 | 1209 |
| 423 | 20231207 | 122500 | 1536293335 | 1801 | 1806 | 1806 | 1801 | 25 |
| 424 | 20231207 | 122400 | 1536248280 | 1801 | 1809 | 1809 | 1801 | 905 |
| 425 | 20231207 | 122300 | 1534615121 | 1811 | 1805 | 1811 | 1805 | 1308 |
| 426 | 20231207 | 122200 | 1532253868 | 1805 | 1805 | 1805 | 1805 | 151 |
| 427 | 20231207 | 122100 | 1531981313 | 1800 | 1798 | 1805 | 1798 | 3055 |
| 428 | 20231207 | 122000 | 1526482739 | 1793 | 1798 | 1798 | 1793 | 1042 |
| 429 | 20231207 | 121900 | 1524613219 | 1798 | 1798 | 1798 | 1798 | 500 |
| 430 | 20231207 | 121800 | 1523714219 | 1791 | 1800 | 1800 | 1791 | 11977 |
| 431 | 20231207 | 121700 | 1502190462 | 1800 | 1799 | 1800 | 1799 | 1094 |
| 432 | 20231207 | 121600 | 1500221385 | 1799 | 1797 | 1799 | 1792 | 2694 |
| 433 | 20231207 | 121500 | 1495380583 | 1797 | 1797 | 1797 | 1797 | 660 |
| 434 | 20231207 | 121400 | 1494194563 | 1797 | 1798 | 1798 | 1789 | 35814 |
| 435 | 20231207 | 121300 | 1430010567 | 1798 | 1800 | 1800 | 1798 | 601 |
| 436 | 20231207 | 121200 | 1428929769 | 1800 | 1799 | 1800 | 1797 | 3071 |
| 437 | 20231207 | 121100 | 1423407731 | 1800 | 1800 | 1800 | 1800 | 1368 |
| 438 | 20231207 | 121000 | 1420945331 | 1800 | 1798 | 1800 | 1797 | 1848 |
| 439 | 20231207 | 120900 | 1417623033 | 1799 | 1805 | 1805 | 1799 | 14407 |
| 440 | 20231207 | 120800 | 1391679596 | 1811 | 1804 | 1811 | 1803 | 2896 |
| 441 | 20231207 | 120700 | 1386450050 | 1811 | 1811 | 1811 | 1811 | 700 |
| 442 | 20231207 | 120600 | 1385182350 | 1811 | 1811 | 1811 | 1811 | 2 |
| 443 | 20231207 | 120500 | 1385178728 | 1812 | 1810 | 1812 | 1802 | 2184 |
| 444 | 20231207 | 120400 | 1381229517 | 1810 | 1808 | 1810 | 1808 | 2236 |
| 445 | 20231207 | 120300 | 1377186463 | 1808 | 1809 | 1809 | 1808 | 5 |
| 446 | 20231207 | 120200 | 1377177421 | 1808 | 1807 | 1808 | 1807 | 751 |
| 447 | 20231207 | 120100 | 1375819770 | 1807 | 1807 | 1807 | 1807 | 33 |
| 448 | 20231207 | 120000 | 1375760139 | 1807 | 1802 | 1807 | 1802 | 82 |
| 449 | 20231207 | 115900 | 1375612370 | 1808 | 1808 | 1808 | 1808 | 1 |
| 450 | 20231207 | 115800 | 1375610562 | 1808 | 1801 | 1808 | 1800 | 183 |
| 451 | 20231207 | 115700 | 1375281097 | 1800 | 1803 | 1808 | 1800 | 9035 |
| 452 | 20231207 | 115600 | 1359006479 | 1803 | 1802 | 1803 | 1802 | 414 |
| 453 | 20231207 | 115500 | 1358260382 | 1809 | 1803 | 1809 | 1802 | 1043 |
| 454 | 20231207 | 115400 | 1356380252 | 1803 | 1803 | 1803 | 1803 | 130 |
| 455 | 20231207 | 115300 | 1356145862 | 1803 | 1803 | 1809 | 1803 | 1601 |
| 456 | 20231207 | 115200 | 1353259253 | 1803 | 1808 | 1808 | 1803 | 1867 |
| 457 | 20231207 | 115100 | 1349892748 | 1808 | 1806 | 1808 | 1806 | 358 |
| 458 | 20231207 | 115000 | 1349245549 | 1805 | 1803 | 1805 | 1803 | 49 |
| 459 | 20231207 | 114900 | 1349157131 | 1803 | 1803 | 1803 | 1803 | 236 |
| 460 | 20231207 | 114800 | 1348731623 | 1803 | 1802 | 1803 | 1802 | 1793 |
| 461 | 20231207 | 114700 | 1345500517 | 1801 | 1802 | 1802 | 1801 | 680 |
| 462 | 20231207 | 114600 | 1344275822 | 1801 | 1801 | 1801 | 1801 | 55 |
| 463 | 20231207 | 114500 | 1344176767 | 1800 | 1801 | 1802 | 1800 | 7697 |
| 464 | 20231207 | 114400 | 1330320148 | 1801 | 1802 | 1802 | 1801 | 7175 |
| 465 | 20231207 | 114300 | 1317397127 | 1802 | 1802 | 1802 | 1802 | 22 |
| 466 | 20231207 | 114200 | 1317357483 | 1802 | 1803 | 1803 | 1802 | 9002 |
| 467 | 20231207 | 114100 | 1301131165 | 1803 | 1803 | 1803 | 1803 | 0 |
| 468 | 20231207 | 114000 | 1301131165 | 1803 | 1803 | 1803 | 1803 | 721 |
| 469 | 20231207 | 113900 | 1299831202 | 1802 | 1803 | 1803 | 1802 | 500 |
| 470 | 20231207 | 113800 | 1298929720 | 1808 | 1808 | 1808 | 1803 | 11752 |
| 471 | 20231207 | 113700 | 1277719916 | 1808 | 1808 | 1808 | 1806 | 81 |
| 472 | 20231207 | 113600 | 1277573496 | 1808 | 1808 | 1808 | 1808 | 7 |
| 473 | 20231207 | 113500 | 1277560840 | 1806 | 1806 | 1806 | 1805 | 547 |
| 474 | 20231207 | 113400 | 1276573011 | 1806 | 1808 | 1808 | 1806 | 1052 |
| 475 | 20231207 | 113300 | 1274673093 | 1808 | 1806 | 1808 | 1806 | 448 |
| 476 | 20231207 | 113200 | 1273863977 | 1805 | 1806 | 1806 | 1805 | 141 |
| 477 | 20231207 | 113100 | 1273609449 | 1806 | 1809 | 1809 | 1805 | 365 |
| 478 | 20231207 | 113000 | 1272950425 | 1809 | 1809 | 1809 | 1809 | 108 |
| 479 | 20231207 | 112900 | 1272755053 | 1809 | 1809 | 1809 | 1809 | 0 |
| 480 | 20231207 | 112800 | 1272755053 | 1809 | 1806 | 1809 | 1805 | 739 |
| 481 | 20231207 | 112700 | 1271420856 | 1806 | 1805 | 1806 | 1805 | 153 |
| 482 | 20231207 | 112600 | 1271144638 | 1805 | 1809 | 1809 | 1804 | 14180 |
| 483 | 20231207 | 112500 | 1245545768 | 1809 | 1810 | 1810 | 1809 | 1001 |
| 484 | 20231207 | 112400 | 1243734958 | 1809 | 1808 | 1819 | 1808 | 1054 |
| 485 | 20231207 | 112300 | 1241828616 | 1808 | 1819 | 1819 | 1808 | 9400 |
| 486 | 20231207 | 112200 | 1224792448 | 1819 | 1816 | 1820 | 1816 | 3420 |
| 487 | 20231207 | 112100 | 1218569969 | 1820 | 1820 | 1820 | 1820 | 438 |
| 488 | 20231207 | 112000 | 1217772809 | 1820 | 1820 | 1820 | 1816 | 41 |
| 489 | 20231207 | 111900 | 1217698345 | 1820 | 1820 | 1820 | 1820 | 0 |
| 490 | 20231207 | 111800 | 1217698345 | 1820 | 1815 | 1820 | 1815 | 103 |
| 491 | 20231207 | 111700 | 1217510890 | 1815 | 1815 | 1815 | 1815 | 0 |
| 492 | 20231207 | 111600 | 1217510890 | 1815 | 1819 | 1819 | 1815 | 290 |
| 493 | 20231207 | 111500 | 1216983400 | 1819 | 1819 | 1820 | 1819 | 1033 |
| 494 | 20231207 | 111400 | 1215103363 | 1819 | 1819 | 1819 | 1819 | 10 |
| 495 | 20231207 | 111300 | 1215085173 | 1819 | 1820 | 1820 | 1819 | 25 |
| 496 | 20231207 | 111200 | 1215039696 | 1822 | 1820 | 1822 | 1813 | 373 |
| 497 | 20231207 | 111100 | 1214360762 | 1820 | 1820 | 1820 | 1813 | 1576 |
| 498 | 20231207 | 111000 | 1211503247 | 1820 | 1819 | 1820 | 1819 | 70 |
| 499 | 20231207 | 110900 | 1211375912 | 1818 | 1813 | 1818 | 1813 | 200 |
| 500 | 20231207 | 110800 | 1211012807 | 1818 | 1817 | 1818 | 1815 | 14620 |
| 501 | 20231207 | 110700 | 1184476264 | 1818 | 1818 | 1819 | 1816 | 21 |
| 502 | 20231207 | 110600 | 1184438120 | 1819 | 1818 | 1819 | 1816 | 276 |
| 503 | 20231207 | 110500 | 1183936893 | 1819 | 1819 | 1819 | 1816 | 235 |
| 504 | 20231207 | 110400 | 1183509725 | 1819 | 1815 | 1819 | 1815 | 3394 |
| 505 | 20231207 | 110300 | 1177349604 | 1812 | 1812 | 1815 | 1812 | 1855 |
| 506 | 20231207 | 110200 | 1173985501 | 1815 | 1811 | 1815 | 1811 | 1208 |
| 507 | 20231207 | 110100 | 1171796202 | 1811 | 1811 | 1811 | 1811 | 11134 |
| 508 | 20231207 | 110000 | 1151632528 | 1811 | 1807 | 1811 | 1806 | 1630 |
| 509 | 20231207 | 105900 | 1148687808 | 1811 | 1811 | 1811 | 1807 | 6184 |
| 510 | 20231207 | 105800 | 1137503823 | 1815 | 1815 | 1815 | 1810 | 631 |
| 511 | 20231207 | 105700 | 1136360708 | 1815 | 1808 | 1815 | 1808 | 26879 |
| 512 | 20231207 | 105600 | 1087761405 | 1807 | 1811 | 1815 | 1807 | 28318 |
| 513 | 20231207 | 105500 | 1036477445 | 1813 | 1812 | 1815 | 1810 | 6241 |
| 514 | 20231207 | 105400 | 1025173571 | 1815 | 1818 | 1818 | 1812 | 19086 |
| 515 | 20231207 | 105300 | 990533372 | 1820 | 1817 | 1820 | 1816 | 1581 |
| 516 | 20231207 | 105200 | 987661828 | 1816 | 1817 | 1817 | 1816 | 360 |
| 517 | 20231207 | 105100 | 987007728 | 1816 | 1818 | 1818 | 1816 | 5000 |
| 518 | 20231207 | 105000 | 977925670 | 1818 | 1819 | 1819 | 1818 | 503 |
| 519 | 20231207 | 104900 | 977011207 | 1818 | 1820 | 1820 | 1818 | 51 |
| 520 | 20231207 | 104800 | 976918487 | 1818 | 1818 | 1818 | 1817 | 2060 |
| 521 | 20231207 | 104700 | 973174029 | 1818 | 1820 | 1820 | 1818 | 2669 |
| 522 | 20231207 | 104600 | 968320259 | 1820 | 1820 | 1820 | 1820 | 210 |
| 523 | 20231207 | 104500 | 967938059 | 1820 | 1820 | 1820 | 1820 | 20 |
| 524 | 20231207 | 104400 | 967901659 | 1820 | 1820 | 1820 | 1820 | 1715 |
| 525 | 20231207 | 104300 | 964780359 | 1820 | 1820 | 1820 | 1820 | 0 |
| 526 | 20231207 | 104200 | 964780359 | 1820 | 1822 | 1822 | 1820 | 591 |
| 527 | 20231207 | 104100 | 963704713 | 1820 | 1820 | 1820 | 1820 | 277 |
| 528 | 20231207 | 104000 | 963200573 | 1820 | 1820 | 1820 | 1820 | 600 |
| 529 | 20231207 | 103900 | 962108573 | 1820 | 1822 | 1823 | 1820 | 245 |
| 530 | 20231207 | 103800 | 961662275 | 1822 | 1822 | 1822 | 1822 | 0 |
| 531 | 20231207 | 103700 | 961662275 | 1822 | 1816 | 1822 | 1816 | 263 |
| 532 | 20231207 | 103600 | 961183581 | 1822 | 1820 | 1822 | 1820 | 1108 |
| 533 | 20231207 | 103500 | 959165797 | 1820 | 1820 | 1820 | 1820 | 1000 |
| 534 | 20231207 | 103400 | 957345797 | 1820 | 1817 | 1820 | 1815 | 1601 |
| 535 | 20231207 | 103300 | 954439049 | 1817 | 1820 | 1820 | 1817 | 165 |
| 536 | 20231207 | 103200 | 954138987 | 1827 | 1817 | 1827 | 1816 | 16 |
| 537 | 20231207 | 103100 | 954109798 | 1826 | 1816 | 1826 | 1816 | 52 |
| 538 | 20231207 | 103000 | 954014856 | 1815 | 1822 | 1839 | 1815 | 16483 |
| 539 | 20231207 | 102900 | 923986628 | 1820 | 1822 | 1822 | 1820 | 42 |
| 540 | 20231207 | 102800 | 923910184 | 1820 | 1822 | 1822 | 1820 | 1550 |
| 541 | 20231207 | 102700 | 921089084 | 1820 | 1822 | 1822 | 1820 | 520 |
| 542 | 20231207 | 102600 | 920142664 | 1822 | 1822 | 1822 | 1822 | 612 |
| 543 | 20231207 | 102500 | 919027600 | 1822 | 1822 | 1822 | 1815 | 10054 |
| 544 | 20231207 | 102400 | 900768474 | 1819 | 1820 | 1822 | 1819 | 10445 |
| 545 | 20231207 | 102300 | 881740794 | 1820 | 1820 | 1820 | 1820 | 3467 |
| 546 | 20231207 | 102200 | 875430854 | 1820 | 1820 | 1820 | 1820 | 74 |
| 547 | 20231207 | 102100 | 875296174 | 1820 | 1820 | 1822 | 1820 | 3197 |
| 548 | 20231207 | 102000 | 869477609 | 1821 | 1821 | 1821 | 1821 | 1 |
| 549 | 20231207 | 101900 | 869475788 | 1822 | 1822 | 1822 | 1822 | 2193 |
| 550 | 20231207 | 101800 | 865480142 | 1820 | 1821 | 1822 | 1820 | 2624 |
| 551 | 20231207 | 101700 | 860702707 | 1821 | 1822 | 1822 | 1821 | 1309 |
| 552 | 20231207 | 101600 | 858319002 | 1821 | 1821 | 1822 | 1821 | 497 |
| 553 | 20231207 | 101500 | 857413960 | 1821 | 1825 | 1825 | 1821 | 8661 |
| 554 | 20231207 | 101400 | 841626192 | 1825 | 1827 | 1827 | 1824 | 3508 |
| 555 | 20231207 | 101300 | 835221453 | 1830 | 1830 | 1830 | 1830 | 3 |
| 556 | 20231207 | 101200 | 835215963 | 1826 | 1826 | 1826 | 1826 | 368 |
| 557 | 20231207 | 101100 | 834543995 | 1826 | 1830 | 1830 | 1826 | 2009 |
| 558 | 20231207 | 101000 | 830874107 | 1830 | 1830 | 1830 | 1830 | 1100 |
| 559 | 20231207 | 100900 | 828861107 | 1827 | 1830 | 1840 | 1827 | 975 |
| 560 | 20231207 | 100800 | 827078371 | 1840 | 1840 | 1840 | 1840 | 13 |
| 561 | 20231207 | 100700 | 827054451 | 1840 | 1845 | 1845 | 1840 | 1305 |
| 562 | 20231207 | 100600 | 824648251 | 1845 | 1845 | 1845 | 1845 | 6 |
| 563 | 20231207 | 100500 | 824637181 | 1845 | 1827 | 1845 | 1826 | 2162 |
| 564 | 20231207 | 100400 | 820657700 | 1827 | 1826 | 1843 | 1826 | 604 |
| 565 | 20231207 | 100300 | 819553641 | 1826 | 1825 | 1826 | 1825 | 2992 |
| 566 | 20231207 | 100200 | 814093072 | 1825 | 1824 | 1825 | 1824 | 146 |
| 567 | 20231207 | 100100 | 813826737 | 1824 | 1826 | 1826 | 1824 | 5842 |
| 568 | 20231207 | 100000 | 803165059 | 1826 | 1827 | 1827 | 1825 | 2121 |
| 569 | 20231207 | 095900 | 799292414 | 1827 | 1825 | 1827 | 1825 | 832 |
| 570 | 20231207 | 095800 | 797773348 | 1828 | 1827 | 1828 | 1825 | 2504 |
| 571 | 20231207 | 095700 | 793202011 | 1828 | 1828 | 1828 | 1827 | 1279 |
| 572 | 20231207 | 095600 | 790864274 | 1828 | 1828 | 1828 | 1827 | 1103 |
| 573 | 20231207 | 095500 | 788849059 | 1828 | 1830 | 1830 | 1828 | 3367 |
| 574 | 20231207 | 095400 | 782692932 | 1830 | 1830 | 1830 | 1829 | 1491 |
| 575 | 20231207 | 095300 | 779964529 | 1830 | 1829 | 1834 | 1829 | 208 |
| 576 | 20231207 | 095200 | 779583479 | 1830 | 1836 | 1836 | 1830 | 872 |
| 577 | 20231207 | 095100 | 777986300 | 1836 | 1836 | 1840 | 1834 | 1405 |
| 578 | 20231207 | 095000 | 775407180 | 1839 | 1844 | 1844 | 1836 | 1369 |
| 579 | 20231207 | 094900 | 772886648 | 1845 | 1845 | 1845 | 1843 | 625 |
| 580 | 20231207 | 094800 | 771734157 | 1844 | 1845 | 1854 | 1844 | 1948 |
| 581 | 20231207 | 094700 | 768131313 | 1856 | 1843 | 1858 | 1843 | 28 |
| 582 | 20231207 | 094600 | 768079500 | 1862 | 1834 | 1862 | 1834 | 4025 |
| 583 | 20231207 | 094500 | 760676286 | 1830 | 1826 | 1834 | 1826 | 7297 |
| 584 | 20231207 | 094400 | 747332536 | 1827 | 1826 | 1827 | 1826 | 1655 |
| 585 | 20231207 | 094300 | 744310394 | 1827 | 1827 | 1827 | 1826 | 1223 |
| 586 | 20231207 | 094200 | 742076940 | 1827 | 1826 | 1828 | 1825 | 1741 |
| 587 | 20231207 | 094100 | 738898893 | 1826 | 1829 | 1829 | 1826 | 241 |
| 588 | 20231207 | 094000 | 738458683 | 1829 | 1826 | 1829 | 1826 | 239 |
| 589 | 20231207 | 093900 | 738022166 | 1830 | 1830 | 1830 | 1825 | 17 |
| 590 | 20231207 | 093800 | 737991086 | 1830 | 1823 | 1830 | 1818 | 1005 |
| 591 | 20231207 | 093700 | 736158564 | 1823 | 1822 | 1823 | 1818 | 4118 |
| 592 | 20231207 | 093600 | 728671431 | 1822 | 1817 | 1823 | 1816 | 7322 |
| 593 | 20231207 | 093500 | 715368011 | 1817 | 1817 | 1817 | 1816 | 1350 |
| 594 | 20231207 | 093400 | 712915562 | 1818 | 1823 | 1823 | 1817 | 6018 |
| 595 | 20231207 | 093300 | 701978864 | 1818 | 1825 | 1825 | 1818 | 2771 |
| 596 | 20231207 | 093200 | 696930690 | 1826 | 1828 | 1828 | 1826 | 492 |
| 597 | 20231207 | 093100 | 696031718 | 1828 | 1823 | 1829 | 1822 | 2415 |
| 598 | 20231207 | 093000 | 691629491 | 1829 | 1822 | 1830 | 1822 | 676 |
| 599 | 20231207 | 092900 | 690394743 | 1822 | 1817 | 1822 | 1817 | 4671 |
| 600 | 20231207 | 092800 | 681891738 | 1816 | 1822 | 1822 | 1816 | 3802 |
| 601 | 20231207 | 092700 | 674985039 | 1822 | 1817 | 1822 | 1816 | 5408 |
| 602 | 20231207 | 092600 | 665161342 | 1817 | 1820 | 1820 | 1817 | 29889 |
| 603 | 20231207 | 092500 | 610802118 | 1820 | 1826 | 1826 | 1820 | 13808 |
| 604 | 20231207 | 092400 | 585628516 | 1825 | 1827 | 1828 | 1825 | 7346 |
| 605 | 20231207 | 092300 | 572215400 | 1831 | 1834 | 1834 | 1830 | 4673 |
| 606 | 20231207 | 092200 | 563651906 | 1834 | 1834 | 1835 | 1833 | 2793 |
| 607 | 20231207 | 092100 | 558529940 | 1834 | 1826 | 1834 | 1825 | 4464 |
| 608 | 20231207 | 092000 | 550355368 | 1825 | 1826 | 1826 | 1825 | 1453 |
| 609 | 20231207 | 091900 | 547703086 | 1833 | 1822 | 1833 | 1822 | 3294 |
| 610 | 20231207 | 091800 | 541697390 | 1823 | 1820 | 1823 | 1818 | 10729 |
| 611 | 20231207 | 091700 | 522169176 | 1820 | 1823 | 1823 | 1820 | 8925 |
| 612 | 20231207 | 091600 | 505908521 | 1823 | 1830 | 1831 | 1823 | 17536 |
| 613 | 20231207 | 091500 | 473849426 | 1830 | 1834 | 1834 | 1830 | 11413 |
| 614 | 20231207 | 091400 | 452952560 | 1832 | 1834 | 1836 | 1832 | 18499 |
| 615 | 20231207 | 091300 | 419040677 | 1834 | 1835 | 1838 | 1833 | 13050 |
| 616 | 20231207 | 091200 | 395104427 | 1835 | 1842 | 1842 | 1835 | 20789 |
| 617 | 20231207 | 091100 | 356905694 | 1842 | 1845 | 1846 | 1842 | 16568 |
| 618 | 20231207 | 091000 | 326351582 | 1843 | 1841 | 1871 | 1841 | 3957 |
| 619 | 20231207 | 090900 | 319000395 | 1843 | 1842 | 1843 | 1841 | 2932 |
| 620 | 20231207 | 090800 | 313596828 | 1842 | 1836 | 1844 | 1835 | 4323 |
| 621 | 20231207 | 090700 | 305638920 | 1834 | 1840 | 1840 | 1833 | 10981 |
| 622 | 20231207 | 090600 | 285482777 | 1840 | 1834 | 1845 | 1834 | 25387 |
| 623 | 20231207 | 090500 | 238854123 | 1834 | 1844 | 1844 | 1833 | 8868 |
| 624 | 20231207 | 090400 | 222549212 | 1843 | 1850 | 1850 | 1843 | 14498 |
| 625 | 20231207 | 090300 | 195772024 | 1850 | 1859 | 1860 | 1850 | 11132 |
| 626 | 20231207 | 090200 | 175121381 | 1849 | 1851 | 1852 | 1848 | 5911 |
| 627 | 20231207 | 090100 | 164192547 | 1851 | 1850 | 1860 | 1847 | 21016 |
| 628 | 20231207 | 090000 | 125353315 | 1850 | 1880 | 1881 | 1850 | 66294 |