30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 190900 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 26397 |
| 3 | 20231208 | 190800 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 4 | 20231208 | 190700 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 5 | 20231208 | 190600 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 6 | 20231208 | 190500 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 7 | 20231208 | 190400 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 8 | 20231208 | 190300 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 9 | 20231208 | 190200 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 10 | 20231208 | 190100 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 11 | 20231208 | 190000 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 12 | 20231208 | 185900 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 13 | 20231208 | 185800 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 14 | 20231208 | 185700 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 15 | 20231208 | 185600 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 16 | 20231208 | 185500 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 17 | 20231208 | 185400 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 18 | 20231208 | 185300 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 19 | 20231208 | 185200 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 20 | 20231208 | 185100 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 21 | 20231208 | 185000 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 22 | 20231208 | 184900 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 23 | 20231208 | 184800 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 24 | 20231208 | 184700 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 25 | 20231208 | 184600 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 26 | 20231208 | 184500 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 27 | 20231208 | 184400 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 28 | 20231208 | 184300 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 29 | 20231208 | 184200 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 30 | 20231208 | 184100 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 31 | 20231208 | 184000 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 32 | 20231208 | 183900 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 26397 |
| 33 | 20231208 | 183800 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 34 | 20231208 | 183700 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 35 | 20231208 | 183600 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 36 | 20231208 | 183500 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 37 | 20231208 | 183400 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 38 | 20231208 | 183300 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 39 | 20231208 | 183200 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 40 | 20231208 | 183100 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 41 | 20231208 | 183000 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 42 | 20231208 | 182900 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 43 | 20231208 | 182800 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 44 | 20231208 | 182700 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 45 | 20231208 | 182600 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 46 | 20231208 | 182500 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 47 | 20231208 | 182400 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 48 | 20231208 | 182300 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 49 | 20231208 | 182200 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 50 | 20231208 | 182100 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 51 | 20231208 | 182000 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 52 | 20231208 | 181900 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 53 | 20231208 | 181800 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 54 | 20231208 | 181700 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 55 | 20231208 | 181600 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 56 | 20231208 | 181500 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 57 | 20231208 | 181400 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 58 | 20231208 | 181300 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 59 | 20231208 | 181200 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 60 | 20231208 | 181100 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 61 | 20231208 | 181000 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 62 | 20231208 | 180900 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 26397 |
| 63 | 20231208 | 180800 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 64 | 20231208 | 180700 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 65 | 20231208 | 180600 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 66 | 20231208 | 180500 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 67 | 20231208 | 180400 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 68 | 20231208 | 180300 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 69 | 20231208 | 180200 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 70 | 20231208 | 180100 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 71 | 20231208 | 180000 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 72 | 20231208 | 175900 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 73 | 20231208 | 175800 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 74 | 20231208 | 175700 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 75 | 20231208 | 175600 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 76 | 20231208 | 175500 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 77 | 20231208 | 175400 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 78 | 20231208 | 175300 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 79 | 20231208 | 175200 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 80 | 20231208 | 175100 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 81 | 20231208 | 175000 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 82 | 20231208 | 174900 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 83 | 20231208 | 174800 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 84 | 20231208 | 174700 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 85 | 20231208 | 174600 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 86 | 20231208 | 174500 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 87 | 20231208 | 174400 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 88 | 20231208 | 174300 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 89 | 20231208 | 174200 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 90 | 20231208 | 174100 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 91 | 20231208 | 174000 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 92 | 20231208 | 173900 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 26397 |
| 93 | 20231208 | 173800 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 94 | 20231208 | 173700 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 95 | 20231208 | 173600 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 96 | 20231208 | 173500 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 97 | 20231208 | 173400 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 98 | 20231208 | 173300 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 99 | 20231208 | 173200 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 100 | 20231208 | 173100 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 101 | 20231208 | 173000 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 102 | 20231208 | 172900 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 103 | 20231208 | 172800 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 104 | 20231208 | 172700 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 105 | 20231208 | 172600 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 106 | 20231208 | 172500 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 107 | 20231208 | 172400 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 108 | 20231208 | 172300 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 109 | 20231208 | 172200 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 110 | 20231208 | 172100 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 111 | 20231208 | 172000 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 112 | 20231208 | 171900 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 113 | 20231208 | 171800 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 114 | 20231208 | 171700 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 115 | 20231208 | 171600 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 116 | 20231208 | 171500 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 117 | 20231208 | 171400 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 118 | 20231208 | 171300 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 119 | 20231208 | 171200 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 120 | 20231208 | 171100 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 121 | 20231208 | 171000 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 122 | 20231208 | 170900 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 26397 |
| 123 | 20231208 | 170800 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 124 | 20231208 | 170700 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 125 | 20231208 | 170600 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 126 | 20231208 | 170500 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 127 | 20231208 | 170400 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 128 | 20231208 | 170300 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 129 | 20231208 | 170200 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 130 | 20231208 | 170100 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 131 | 20231208 | 170000 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 132 | 20231208 | 165900 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 133 | 20231208 | 165800 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 134 | 20231208 | 165700 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 135 | 20231208 | 165600 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 136 | 20231208 | 165500 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 137 | 20231208 | 165400 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 138 | 20231208 | 165300 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 139 | 20231208 | 165200 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 140 | 20231208 | 165100 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 141 | 20231208 | 165000 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 142 | 20231208 | 164900 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 143 | 20231208 | 164800 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 144 | 20231208 | 164700 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 145 | 20231208 | 164600 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 146 | 20231208 | 164500 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 147 | 20231208 | 164400 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 148 | 20231208 | 164300 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 149 | 20231208 | 164200 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 150 | 20231208 | 164100 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 151 | 20231208 | 164000 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 152 | 20231208 | 163900 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 26397 |
| 153 | 20231208 | 163800 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 154 | 20231208 | 163700 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 155 | 20231208 | 163600 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 156 | 20231208 | 163500 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 157 | 20231208 | 163400 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 158 | 20231208 | 163300 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 159 | 20231208 | 163200 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 160 | 20231208 | 163100 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 161 | 20231208 | 163000 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 162 | 20231208 | 162900 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 163 | 20231208 | 162800 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 164 | 20231208 | 162700 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 165 | 20231208 | 162600 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 166 | 20231208 | 162500 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 167 | 20231208 | 162400 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 168 | 20231208 | 162300 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 169 | 20231208 | 162200 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 170 | 20231208 | 162100 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 171 | 20231208 | 162000 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 172 | 20231208 | 161900 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 173 | 20231208 | 161800 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 174 | 20231208 | 161700 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 175 | 20231208 | 161600 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 176 | 20231208 | 161500 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 177 | 20231208 | 161400 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 178 | 20231208 | 161300 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 179 | 20231208 | 161200 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 180 | 20231208 | 161100 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 181 | 20231208 | 161000 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 182 | 20231208 | 160900 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 26397 |
| 183 | 20231208 | 160800 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 184 | 20231208 | 160700 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 185 | 20231208 | 160600 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 186 | 20231208 | 160500 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 187 | 20231208 | 160400 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 188 | 20231208 | 160300 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 189 | 20231208 | 160200 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 190 | 20231208 | 160100 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 191 | 20231208 | 160000 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 192 | 20231208 | 155900 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 193 | 20231208 | 155800 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 194 | 20231208 | 155700 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 195 | 20231208 | 155600 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 196 | 20231208 | 155500 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 197 | 20231208 | 155400 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 198 | 20231208 | 155300 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 199 | 20231208 | 155200 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 200 | 20231208 | 155100 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 201 | 20231208 | 155000 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 202 | 20231208 | 154900 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 203 | 20231208 | 154800 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 204 | 20231208 | 154700 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 205 | 20231208 | 154600 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 206 | 20231208 | 154500 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 207 | 20231208 | 154400 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 208 | 20231208 | 154300 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 209 | 20231208 | 154200 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 210 | 20231208 | 154100 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 211 | 20231208 | 154000 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 212 | 20231208 | 153900 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 26397 |
| 213 | 20231208 | 153800 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 214 | 20231208 | 153700 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 215 | 20231208 | 153600 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 216 | 20231208 | 153500 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 217 | 20231208 | 153400 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 218 | 20231208 | 153300 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 219 | 20231208 | 153200 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 220 | 20231208 | 153100 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 0 |
| 221 | 20231208 | 153000 | 1207694046 | 1709 | 1709 | 1709 | 1709 | 26397 |
| 222 | 20231208 | 152900 | 1162581573 | 1709 | 1709 | 1709 | 1709 | 0 |
| 223 | 20231208 | 152800 | 1162581573 | 1709 | 1709 | 1709 | 1709 | 0 |
| 224 | 20231208 | 152700 | 1162581573 | 1709 | 1709 | 1709 | 1709 | 0 |
| 225 | 20231208 | 152600 | 1162581573 | 1709 | 1709 | 1709 | 1709 | 0 |
| 226 | 20231208 | 152500 | 1162581573 | 1709 | 1709 | 1709 | 1709 | 0 |
| 227 | 20231208 | 152400 | 1162581573 | 1709 | 1709 | 1709 | 1709 | 0 |
| 228 | 20231208 | 152300 | 1162581573 | 1709 | 1709 | 1709 | 1709 | 0 |
| 229 | 20231208 | 152200 | 1162581573 | 1709 | 1709 | 1709 | 1709 | 0 |
| 230 | 20231208 | 152100 | 1162581573 | 1709 | 1709 | 1709 | 1709 | 0 |
| 231 | 20231208 | 152000 | 1162581573 | 1709 | 1709 | 1709 | 1709 | 0 |
| 232 | 20231208 | 151900 | 1162581573 | 1709 | 1711 | 1711 | 1709 | 3298 |
| 233 | 20231208 | 151800 | 1156943663 | 1710 | 1710 | 1711 | 1709 | 4909 |
| 234 | 20231208 | 151700 | 1148549941 | 1711 | 1710 | 1711 | 1709 | 6804 |
| 235 | 20231208 | 151600 | 1136914859 | 1710 | 1710 | 1710 | 1710 | 7265 |
| 236 | 20231208 | 151500 | 1124491709 | 1711 | 1710 | 1711 | 1710 | 3848 |
| 237 | 20231208 | 151400 | 1117911624 | 1710 | 1710 | 1711 | 1710 | 728 |
| 238 | 20231208 | 151300 | 1116666739 | 1710 | 1709 | 1711 | 1709 | 155 |
| 239 | 20231208 | 151200 | 1116401815 | 1711 | 1711 | 1712 | 1709 | 1831 |
| 240 | 20231208 | 151100 | 1113269314 | 1711 | 1710 | 1711 | 1710 | 768 |
| 241 | 20231208 | 151000 | 1111955269 | 1710 | 1710 | 1710 | 1709 | 4089 |
| 242 | 20231208 | 150900 | 1104963732 | 1709 | 1710 | 1710 | 1709 | 1203 |
| 243 | 20231208 | 150800 | 1102906604 | 1710 | 1709 | 1710 | 1708 | 649 |
| 244 | 20231208 | 150700 | 1101797979 | 1710 | 1710 | 1710 | 1709 | 644 |
| 245 | 20231208 | 150600 | 1100696989 | 1710 | 1710 | 1710 | 1709 | 1382 |
| 246 | 20231208 | 150500 | 1098333969 | 1710 | 1709 | 1710 | 1707 | 2514 |
| 247 | 20231208 | 150400 | 1094039140 | 1709 | 1708 | 1709 | 1708 | 2269 |
| 248 | 20231208 | 150300 | 1090162832 | 1708 | 1708 | 1708 | 1708 | 1527 |
| 249 | 20231208 | 150200 | 1087554716 | 1708 | 1707 | 1708 | 1706 | 1505 |
| 250 | 20231208 | 150100 | 1084985314 | 1707 | 1705 | 1707 | 1705 | 4378 |
| 251 | 20231208 | 150000 | 1077516674 | 1706 | 1706 | 1706 | 1705 | 3112 |
| 252 | 20231208 | 145900 | 1072207606 | 1707 | 1706 | 1707 | 1706 | 444 |
| 253 | 20231208 | 145800 | 1071449898 | 1706 | 1707 | 1707 | 1706 | 1231 |
| 254 | 20231208 | 145700 | 1069348592 | 1707 | 1707 | 1707 | 1706 | 204 |
| 255 | 20231208 | 145600 | 1069000565 | 1706 | 1706 | 1707 | 1706 | 626 |
| 256 | 20231208 | 145500 | 1067932608 | 1707 | 1706 | 1707 | 1706 | 1629 |
| 257 | 20231208 | 145400 | 1065152031 | 1707 | 1707 | 1707 | 1707 | 76 |
| 258 | 20231208 | 145300 | 1065022299 | 1708 | 1708 | 1708 | 1708 | 1 |
| 259 | 20231208 | 145200 | 1065020591 | 1708 | 1708 | 1708 | 1708 | 247 |
| 260 | 20231208 | 145100 | 1064598715 | 1708 | 1708 | 1708 | 1706 | 276 |
| 261 | 20231208 | 145000 | 1064127369 | 1708 | 1708 | 1708 | 1708 | 52 |
| 262 | 20231208 | 144900 | 1064038553 | 1708 | 1706 | 1708 | 1706 | 1444 |
| 263 | 20231208 | 144800 | 1061575081 | 1706 | 1706 | 1706 | 1706 | 303 |
| 264 | 20231208 | 144700 | 1061058163 | 1706 | 1707 | 1708 | 1706 | 1366 |
| 265 | 20231208 | 144600 | 1058726798 | 1708 | 1708 | 1708 | 1707 | 262 |
| 266 | 20231208 | 144500 | 1058279372 | 1708 | 1711 | 1711 | 1708 | 562 |
| 267 | 20231208 | 144400 | 1057318314 | 1710 | 1710 | 1710 | 1710 | 2562 |
| 268 | 20231208 | 144300 | 1052937294 | 1709 | 1709 | 1709 | 1709 | 1068 |
| 269 | 20231208 | 144200 | 1051112082 | 1709 | 1707 | 1709 | 1707 | 343 |
| 270 | 20231208 | 144100 | 1050526467 | 1707 | 1707 | 1707 | 1707 | 5 |
| 271 | 20231208 | 144000 | 1050517932 | 1707 | 1706 | 1707 | 1706 | 617 |
| 272 | 20231208 | 143900 | 1049464825 | 1706 | 1707 | 1707 | 1706 | 39 |
| 273 | 20231208 | 143800 | 1049398290 | 1707 | 1705 | 1707 | 1705 | 8735 |
| 274 | 20231208 | 143700 | 1034496403 | 1705 | 1705 | 1705 | 1705 | 707 |
| 275 | 20231208 | 143600 | 1033290968 | 1705 | 1705 | 1705 | 1705 | 1900 |
| 276 | 20231208 | 143500 | 1030051468 | 1706 | 1706 | 1706 | 1704 | 1204 |
| 277 | 20231208 | 143400 | 1027999842 | 1704 | 1706 | 1706 | 1704 | 433 |
| 278 | 20231208 | 143300 | 1027261696 | 1706 | 1706 | 1706 | 1704 | 2973 |
| 279 | 20231208 | 143200 | 1022195347 | 1706 | 1706 | 1706 | 1704 | 3238 |
| 280 | 20231208 | 143100 | 1016675985 | 1705 | 1705 | 1706 | 1705 | 7613 |
| 281 | 20231208 | 143000 | 1003695233 | 1705 | 1705 | 1705 | 1705 | 1 |
| 282 | 20231208 | 142900 | 1003693528 | 1705 | 1705 | 1705 | 1705 | 0 |
| 283 | 20231208 | 142800 | 1003693528 | 1705 | 1704 | 1705 | 1704 | 1188 |
| 284 | 20231208 | 142700 | 1001669172 | 1704 | 1704 | 1704 | 1704 | 1203 |
| 285 | 20231208 | 142600 | 999619260 | 1704 | 1703 | 1704 | 1703 | 1366 |
| 286 | 20231208 | 142500 | 997292459 | 1703 | 1704 | 1704 | 1703 | 236 |
| 287 | 20231208 | 142400 | 996890425 | 1704 | 1704 | 1704 | 1704 | 4 |
| 288 | 20231208 | 142300 | 996883609 | 1704 | 1704 | 1704 | 1704 | 1 |
| 289 | 20231208 | 142200 | 996881905 | 1703 | 1702 | 1703 | 1702 | 1313 |
| 290 | 20231208 | 142100 | 994647042 | 1702 | 1702 | 1702 | 1702 | 325 |
| 291 | 20231208 | 142000 | 994093892 | 1702 | 1703 | 1703 | 1702 | 4957 |
| 292 | 20231208 | 141900 | 985656215 | 1703 | 1703 | 1703 | 1703 | 793 |
| 293 | 20231208 | 141800 | 984305736 | 1702 | 1702 | 1702 | 1702 | 387 |
| 294 | 20231208 | 141700 | 983647062 | 1702 | 1702 | 1704 | 1702 | 197 |
| 295 | 20231208 | 141600 | 983311766 | 1704 | 1704 | 1704 | 1702 | 5952 |
| 296 | 20231208 | 141500 | 973178918 | 1704 | 1703 | 1704 | 1703 | 558 |
| 297 | 20231208 | 141400 | 972228643 | 1704 | 1704 | 1704 | 1704 | 3 |
| 298 | 20231208 | 141300 | 972223531 | 1703 | 1704 | 1704 | 1703 | 2410 |
| 299 | 20231208 | 141200 | 968118901 | 1704 | 1703 | 1704 | 1703 | 501 |
| 300 | 20231208 | 141100 | 967265697 | 1704 | 1704 | 1704 | 1704 | 111 |
| 301 | 20231208 | 141000 | 967076553 | 1703 | 1703 | 1704 | 1703 | 322 |
| 302 | 20231208 | 140900 | 966528186 | 1704 | 1703 | 1704 | 1703 | 101 |
| 303 | 20231208 | 140800 | 966356083 | 1704 | 1704 | 1704 | 1704 | 195 |
| 304 | 20231208 | 140700 | 966023803 | 1705 | 1704 | 1705 | 1704 | 2143 |
| 305 | 20231208 | 140600 | 962372110 | 1705 | 1705 | 1705 | 1705 | 54 |
| 306 | 20231208 | 140500 | 962280040 | 1706 | 1706 | 1706 | 1706 | 5 |
| 307 | 20231208 | 140400 | 962271510 | 1706 | 1706 | 1706 | 1706 | 3 |
| 308 | 20231208 | 140300 | 962266392 | 1705 | 1704 | 1705 | 1704 | 935 |
| 309 | 20231208 | 140200 | 960672617 | 1705 | 1705 | 1705 | 1704 | 501 |
| 310 | 20231208 | 140100 | 959818612 | 1705 | 1705 | 1705 | 1705 | 0 |
| 311 | 20231208 | 140000 | 959818612 | 1705 | 1704 | 1705 | 1704 | 301 |
| 312 | 20231208 | 135900 | 959305474 | 1704 | 1704 | 1704 | 1704 | 533 |
| 313 | 20231208 | 135800 | 958397242 | 1706 | 1705 | 1706 | 1704 | 508 |
| 314 | 20231208 | 135700 | 957531598 | 1706 | 1704 | 1706 | 1704 | 6 |
| 315 | 20231208 | 135600 | 957521371 | 1704 | 1704 | 1706 | 1704 | 119 |
| 316 | 20231208 | 135500 | 957318552 | 1705 | 1706 | 1706 | 1705 | 21 |
| 317 | 20231208 | 135400 | 957282727 | 1706 | 1706 | 1706 | 1706 | 0 |
| 318 | 20231208 | 135300 | 957282727 | 1706 | 1706 | 1706 | 1706 | 2 |
| 319 | 20231208 | 135200 | 957279315 | 1706 | 1706 | 1706 | 1706 | 5 |
| 320 | 20231208 | 135100 | 957270785 | 1706 | 1706 | 1706 | 1706 | 11 |
| 321 | 20231208 | 135000 | 957252019 | 1706 | 1705 | 1706 | 1705 | 1001 |
| 322 | 20231208 | 134900 | 955545313 | 1706 | 1705 | 1706 | 1705 | 361 |
| 323 | 20231208 | 134800 | 954929807 | 1706 | 1706 | 1706 | 1706 | 64 |
| 324 | 20231208 | 134700 | 954820623 | 1705 | 1704 | 1705 | 1703 | 10128 |
| 325 | 20231208 | 134600 | 937570605 | 1705 | 1705 | 1705 | 1705 | 200 |
| 326 | 20231208 | 134500 | 937229605 | 1705 | 1704 | 1705 | 1704 | 124 |
| 327 | 20231208 | 134400 | 937018308 | 1704 | 1704 | 1704 | 1704 | 124 |
| 328 | 20231208 | 134300 | 936807012 | 1704 | 1704 | 1704 | 1704 | 178 |
| 329 | 20231208 | 134200 | 936503700 | 1705 | 1704 | 1705 | 1704 | 63 |
| 330 | 20231208 | 134100 | 936396347 | 1704 | 1704 | 1704 | 1704 | 286 |
| 331 | 20231208 | 134000 | 935909003 | 1704 | 1703 | 1704 | 1703 | 209 |
| 332 | 20231208 | 133900 | 935553075 | 1703 | 1703 | 1704 | 1703 | 4285 |
| 333 | 20231208 | 133800 | 928255230 | 1704 | 1704 | 1704 | 1703 | 483 |
| 334 | 20231208 | 133700 | 927432324 | 1704 | 1704 | 1704 | 1704 | 355 |
| 335 | 20231208 | 133600 | 926827404 | 1704 | 1703 | 1704 | 1703 | 7270 |
| 336 | 20231208 | 133500 | 914445442 | 1703 | 1703 | 1703 | 1703 | 200 |
| 337 | 20231208 | 133400 | 914104842 | 1703 | 1702 | 1703 | 1702 | 1212 |
| 338 | 20231208 | 133300 | 912041059 | 1702 | 1702 | 1702 | 1702 | 2009 |
| 339 | 20231208 | 133200 | 908621741 | 1702 | 1702 | 1703 | 1702 | 1576 |
| 340 | 20231208 | 133100 | 905939185 | 1702 | 1702 | 1702 | 1702 | 64 |
| 341 | 20231208 | 133000 | 905830257 | 1702 | 1702 | 1702 | 1702 | 1024 |
| 342 | 20231208 | 132900 | 904087409 | 1702 | 1702 | 1702 | 1702 | 2013 |
| 343 | 20231208 | 132800 | 900661283 | 1701 | 1702 | 1702 | 1701 | 322 |
| 344 | 20231208 | 132700 | 900113539 | 1702 | 1701 | 1702 | 1701 | 297 |
| 345 | 20231208 | 132600 | 899608292 | 1702 | 1701 | 1702 | 1701 | 40 |
| 346 | 20231208 | 132500 | 899540222 | 1702 | 1701 | 1702 | 1701 | 70 |
| 347 | 20231208 | 132400 | 899421142 | 1702 | 1701 | 1702 | 1701 | 4365 |
| 348 | 20231208 | 132300 | 891995912 | 1702 | 1703 | 1703 | 1702 | 1202 |
| 349 | 20231208 | 132200 | 889950095 | 1703 | 1702 | 1703 | 1702 | 4 |
| 350 | 20231208 | 132100 | 889943284 | 1703 | 1702 | 1703 | 1702 | 105 |
| 351 | 20231208 | 132000 | 889764572 | 1703 | 1702 | 1703 | 1702 | 3621 |
| 352 | 20231208 | 131900 | 883601619 | 1703 | 1703 | 1703 | 1703 | 12 |
| 353 | 20231208 | 131800 | 883581183 | 1703 | 1703 | 1703 | 1703 | 0 |
| 354 | 20231208 | 131700 | 883581183 | 1703 | 1702 | 1703 | 1702 | 1358 |
| 355 | 20231208 | 131600 | 881269335 | 1702 | 1702 | 1702 | 1701 | 589 |
| 356 | 20231208 | 131500 | 880266858 | 1702 | 1702 | 1702 | 1701 | 1512 |
| 357 | 20231208 | 131400 | 877694934 | 1702 | 1702 | 1703 | 1702 | 285 |
| 358 | 20231208 | 131300 | 877209863 | 1702 | 1702 | 1702 | 1701 | 2852 |
| 359 | 20231208 | 131200 | 872357759 | 1703 | 1703 | 1703 | 1703 | 200 |
| 360 | 20231208 | 131100 | 872017159 | 1702 | 1703 | 1703 | 1702 | 1309 |
| 361 | 20231208 | 131000 | 869788922 | 1704 | 1703 | 1704 | 1703 | 512 |
| 362 | 20231208 | 130900 | 868916984 | 1703 | 1703 | 1703 | 1703 | 1546 |
| 363 | 20231208 | 130800 | 866284146 | 1704 | 1704 | 1704 | 1704 | 0 |
| 364 | 20231208 | 130700 | 866284146 | 1704 | 1702 | 1704 | 1702 | 7900 |
| 365 | 20231208 | 130600 | 852825862 | 1701 | 1701 | 1701 | 1701 | 9514 |
| 366 | 20231208 | 130500 | 836642548 | 1702 | 1702 | 1703 | 1702 | 664 |
| 367 | 20231208 | 130400 | 835512419 | 1703 | 1703 | 1703 | 1703 | 11 |
| 368 | 20231208 | 130300 | 835493686 | 1703 | 1703 | 1703 | 1703 | 103 |
| 369 | 20231208 | 130200 | 835318277 | 1703 | 1702 | 1704 | 1701 | 966 |
| 370 | 20231208 | 130100 | 833674342 | 1704 | 1702 | 1704 | 1701 | 7438 |
| 371 | 20231208 | 130000 | 821018035 | 1702 | 1702 | 1702 | 1702 | 1630 |
| 372 | 20231208 | 125900 | 818243775 | 1702 | 1705 | 1705 | 1702 | 1495 |
| 373 | 20231208 | 125800 | 815699253 | 1706 | 1706 | 1706 | 1706 | 1 |
| 374 | 20231208 | 125700 | 815697547 | 1706 | 1701 | 1706 | 1701 | 108 |
| 375 | 20231208 | 125600 | 815513829 | 1706 | 1702 | 1706 | 1702 | 1275 |
| 376 | 20231208 | 125500 | 813343707 | 1702 | 1702 | 1703 | 1702 | 7402 |
| 377 | 20231208 | 125400 | 800744503 | 1703 | 1703 | 1703 | 1703 | 76 |
| 378 | 20231208 | 125300 | 800615075 | 1703 | 1703 | 1703 | 1703 | 87 |
| 379 | 20231208 | 125200 | 800466914 | 1703 | 1703 | 1703 | 1702 | 191 |
| 380 | 20231208 | 125100 | 800141649 | 1703 | 1706 | 1706 | 1703 | 4246 |
| 381 | 20231208 | 125000 | 792910671 | 1706 | 1706 | 1706 | 1706 | 0 |
| 382 | 20231208 | 124900 | 792910671 | 1706 | 1706 | 1706 | 1704 | 714 |
| 383 | 20231208 | 124800 | 791693989 | 1706 | 1706 | 1706 | 1704 | 54 |
| 384 | 20231208 | 124700 | 791601966 | 1703 | 1703 | 1703 | 1703 | 0 |
| 385 | 20231208 | 124600 | 791601966 | 1703 | 1704 | 1704 | 1703 | 1650 |
| 386 | 20231208 | 124500 | 788791896 | 1704 | 1704 | 1706 | 1703 | 3821 |
| 387 | 20231208 | 124400 | 782284585 | 1704 | 1706 | 1706 | 1704 | 18 |
| 388 | 20231208 | 124300 | 782253906 | 1703 | 1705 | 1705 | 1703 | 32 |
| 389 | 20231208 | 124200 | 782199387 | 1703 | 1705 | 1706 | 1703 | 182 |
| 390 | 20231208 | 124100 | 781889106 | 1703 | 1704 | 1704 | 1703 | 904 |
| 391 | 20231208 | 124000 | 780349185 | 1706 | 1703 | 1706 | 1703 | 4167 |
| 392 | 20231208 | 123900 | 773252780 | 1705 | 1705 | 1705 | 1704 | 5740 |
| 393 | 20231208 | 123800 | 763470751 | 1705 | 1706 | 1706 | 1705 | 765 |
| 394 | 20231208 | 123700 | 762166416 | 1706 | 1706 | 1706 | 1706 | 0 |
| 395 | 20231208 | 123600 | 762166416 | 1706 | 1706 | 1706 | 1706 | 100 |
| 396 | 20231208 | 123500 | 761995816 | 1706 | 1706 | 1706 | 1706 | 11 |
| 397 | 20231208 | 123400 | 761977050 | 1704 | 1706 | 1706 | 1704 | 10020 |
| 398 | 20231208 | 123300 | 744899162 | 1705 | 1706 | 1706 | 1705 | 2 |
| 399 | 20231208 | 123200 | 744895751 | 1706 | 1705 | 1706 | 1705 | 1245 |
| 400 | 20231208 | 123100 | 742772990 | 1705 | 1705 | 1705 | 1705 | 0 |
| 401 | 20231208 | 123000 | 742772990 | 1705 | 1706 | 1706 | 1704 | 8687 |
| 402 | 20231208 | 122900 | 727961654 | 1706 | 1706 | 1706 | 1706 | 657 |
| 403 | 20231208 | 122800 | 726840812 | 1706 | 1705 | 1706 | 1705 | 242 |
| 404 | 20231208 | 122700 | 726428200 | 1706 | 1705 | 1706 | 1705 | 5832 |
| 405 | 20231208 | 122600 | 716484617 | 1705 | 1706 | 1706 | 1705 | 4035 |
| 406 | 20231208 | 122500 | 709604941 | 1705 | 1705 | 1705 | 1705 | 1791 |
| 407 | 20231208 | 122400 | 706551286 | 1705 | 1705 | 1705 | 1705 | 7745 |
| 408 | 20231208 | 122300 | 693346061 | 1706 | 1706 | 1707 | 1706 | 1509 |
| 409 | 20231208 | 122200 | 690771650 | 1707 | 1707 | 1707 | 1707 | 0 |
| 410 | 20231208 | 122100 | 690771650 | 1707 | 1707 | 1707 | 1706 | 152 |
| 411 | 20231208 | 122000 | 690512190 | 1708 | 1706 | 1708 | 1706 | 3209 |
| 412 | 20231208 | 121900 | 685034197 | 1707 | 1707 | 1707 | 1707 | 439 |
| 413 | 20231208 | 121800 | 684284824 | 1707 | 1707 | 1708 | 1707 | 1021 |
| 414 | 20231208 | 121700 | 682541967 | 1708 | 1708 | 1708 | 1707 | 103 |
| 415 | 20231208 | 121600 | 682366044 | 1708 | 1708 | 1708 | 1708 | 200 |
| 416 | 20231208 | 121500 | 682024444 | 1708 | 1708 | 1708 | 1708 | 9 |
| 417 | 20231208 | 121400 | 682009072 | 1708 | 1708 | 1708 | 1708 | 9 |
| 418 | 20231208 | 121300 | 681993700 | 1708 | 1706 | 1708 | 1706 | 23 |
| 419 | 20231208 | 121200 | 681954418 | 1708 | 1706 | 1708 | 1706 | 6 |
| 420 | 20231208 | 121100 | 681944180 | 1708 | 1706 | 1708 | 1706 | 203 |
| 421 | 20231208 | 121000 | 681597857 | 1708 | 1708 | 1708 | 1706 | 613 |
| 422 | 20231208 | 120900 | 680552052 | 1706 | 1706 | 1706 | 1706 | 286 |
| 423 | 20231208 | 120800 | 680064136 | 1708 | 1707 | 1708 | 1707 | 500 |
| 424 | 20231208 | 120700 | 679210236 | 1708 | 1706 | 1708 | 1705 | 827 |
| 425 | 20231208 | 120600 | 677800095 | 1708 | 1708 | 1708 | 1708 | 1 |
| 426 | 20231208 | 120500 | 677798387 | 1704 | 1704 | 1704 | 1704 | 583 |
| 427 | 20231208 | 120400 | 676804955 | 1708 | 1704 | 1708 | 1704 | 4649 |
| 428 | 20231208 | 120300 | 668883051 | 1708 | 1708 | 1708 | 1708 | 1 |
| 429 | 20231208 | 120200 | 668881343 | 1704 | 1704 | 1704 | 1704 | 2008 |
| 430 | 20231208 | 120100 | 665459711 | 1708 | 1708 | 1708 | 1708 | 10 |
| 431 | 20231208 | 120000 | 665442631 | 1708 | 1704 | 1708 | 1704 | 138 |
| 432 | 20231208 | 115900 | 665207459 | 1708 | 1708 | 1708 | 1708 | 0 |
| 433 | 20231208 | 115800 | 665207459 | 1708 | 1708 | 1708 | 1708 | 0 |
| 434 | 20231208 | 115700 | 665207459 | 1708 | 1708 | 1708 | 1708 | 0 |
| 435 | 20231208 | 115600 | 665207459 | 1708 | 1708 | 1708 | 1705 | 1033 |
| 436 | 20231208 | 115500 | 663446095 | 1708 | 1708 | 1708 | 1708 | 994 |
| 437 | 20231208 | 115400 | 661748343 | 1708 | 1705 | 1708 | 1705 | 1002 |
| 438 | 20231208 | 115300 | 660038184 | 1706 | 1706 | 1706 | 1706 | 5 |
| 439 | 20231208 | 115200 | 660029654 | 1705 | 1706 | 1706 | 1705 | 65 |
| 440 | 20231208 | 115100 | 659918765 | 1706 | 1707 | 1707 | 1706 | 300 |
| 441 | 20231208 | 115000 | 659406865 | 1706 | 1707 | 1707 | 1706 | 173 |
| 442 | 20231208 | 114900 | 659111724 | 1706 | 1709 | 1709 | 1706 | 92 |
| 443 | 20231208 | 114800 | 658954765 | 1706 | 1709 | 1709 | 1706 | 1002 |
| 444 | 20231208 | 114700 | 657245347 | 1706 | 1706 | 1706 | 1706 | 99 |
| 445 | 20231208 | 114600 | 657076453 | 1709 | 1706 | 1709 | 1706 | 626 |
| 446 | 20231208 | 114500 | 656006994 | 1706 | 1706 | 1707 | 1706 | 51 |
| 447 | 20231208 | 114400 | 655919984 | 1706 | 1706 | 1706 | 1706 | 423 |
| 448 | 20231208 | 114300 | 655198346 | 1707 | 1707 | 1707 | 1707 | 1 |
| 449 | 20231208 | 114200 | 655196639 | 1704 | 1704 | 1704 | 1703 | 2172 |
| 450 | 20231208 | 114100 | 651495554 | 1704 | 1704 | 1704 | 1704 | 0 |
| 451 | 20231208 | 114000 | 651495554 | 1704 | 1704 | 1704 | 1704 | 453 |
| 452 | 20231208 | 113900 | 650723642 | 1704 | 1704 | 1704 | 1704 | 4 |
| 453 | 20231208 | 113800 | 650716826 | 1705 | 1705 | 1705 | 1705 | 2353 |
| 454 | 20231208 | 113700 | 646704961 | 1708 | 1706 | 1708 | 1706 | 102 |
| 455 | 20231208 | 113600 | 646530946 | 1706 | 1706 | 1706 | 1706 | 600 |
| 456 | 20231208 | 113500 | 645507346 | 1706 | 1708 | 1708 | 1706 | 1785 |
| 457 | 20231208 | 113400 | 642461350 | 1708 | 1708 | 1708 | 1707 | 145 |
| 458 | 20231208 | 113300 | 642213700 | 1708 | 1707 | 1708 | 1707 | 40 |
| 459 | 20231208 | 113200 | 642145400 | 1708 | 1708 | 1708 | 1708 | 120 |
| 460 | 20231208 | 113100 | 641940440 | 1709 | 1708 | 1709 | 1707 | 1008 |
| 461 | 20231208 | 113000 | 640219668 | 1709 | 1709 | 1709 | 1708 | 370 |
| 462 | 20231208 | 112900 | 639587389 | 1709 | 1708 | 1709 | 1708 | 22 |
| 463 | 20231208 | 112800 | 639549812 | 1709 | 1708 | 1709 | 1708 | 152 |
| 464 | 20231208 | 112700 | 639290195 | 1708 | 1708 | 1708 | 1708 | 0 |
| 465 | 20231208 | 112600 | 639290195 | 1708 | 1708 | 1708 | 1706 | 1501 |
| 466 | 20231208 | 112500 | 636727986 | 1708 | 1708 | 1708 | 1706 | 2540 |
| 467 | 20231208 | 112400 | 632389715 | 1709 | 1708 | 1711 | 1708 | 2665 |
| 468 | 20231208 | 112300 | 627834625 | 1705 | 1708 | 1708 | 1705 | 240 |
| 469 | 20231208 | 112200 | 627425372 | 1704 | 1704 | 1704 | 1704 | 99 |
| 470 | 20231208 | 112100 | 627256676 | 1708 | 1705 | 1708 | 1705 | 398 |
| 471 | 20231208 | 112000 | 626577840 | 1705 | 1705 | 1705 | 1705 | 300 |
| 472 | 20231208 | 111900 | 626066340 | 1705 | 1708 | 1708 | 1705 | 2563 |
| 473 | 20231208 | 111800 | 621692730 | 1708 | 1709 | 1709 | 1708 | 1573 |
| 474 | 20231208 | 111700 | 619006045 | 1708 | 1708 | 1709 | 1708 | 931 |
| 475 | 20231208 | 111600 | 617415397 | 1706 | 1705 | 1706 | 1705 | 2173 |
| 476 | 20231208 | 111500 | 613708317 | 1706 | 1706 | 1706 | 1706 | 387 |
| 477 | 20231208 | 111400 | 613048095 | 1706 | 1706 | 1708 | 1705 | 1919 |
| 478 | 20231208 | 111300 | 609774385 | 1704 | 1704 | 1704 | 1704 | 0 |
| 479 | 20231208 | 111200 | 609774385 | 1704 | 1705 | 1705 | 1704 | 300 |
| 480 | 20231208 | 111100 | 609263124 | 1708 | 1708 | 1708 | 1708 | 1 |
| 481 | 20231208 | 111000 | 609261416 | 1705 | 1708 | 1708 | 1705 | 1583 |
| 482 | 20231208 | 110900 | 606562398 | 1708 | 1708 | 1708 | 1708 | 73 |
| 483 | 20231208 | 110800 | 606437714 | 1708 | 1705 | 1708 | 1705 | 7 |
| 484 | 20231208 | 110700 | 606425761 | 1708 | 1709 | 1709 | 1708 | 2 |
| 485 | 20231208 | 110600 | 606422344 | 1704 | 1704 | 1709 | 1704 | 1685 |
| 486 | 20231208 | 110500 | 603551084 | 1704 | 1702 | 1704 | 1702 | 1625 |
| 487 | 20231208 | 110400 | 600784387 | 1703 | 1702 | 1703 | 1702 | 469 |
| 488 | 20231208 | 110300 | 599986148 | 1702 | 1702 | 1702 | 1700 | 9814 |
| 489 | 20231208 | 110200 | 583296053 | 1702 | 1703 | 1703 | 1702 | 3767 |
| 490 | 20231208 | 110100 | 576883430 | 1703 | 1705 | 1705 | 1703 | 2979 |
| 491 | 20231208 | 110000 | 571807991 | 1705 | 1706 | 1706 | 1705 | 3176 |
| 492 | 20231208 | 105900 | 566392896 | 1706 | 1707 | 1707 | 1706 | 3390 |
| 493 | 20231208 | 105800 | 560608763 | 1709 | 1709 | 1709 | 1709 | 10 |
| 494 | 20231208 | 105700 | 560591673 | 1709 | 1709 | 1709 | 1707 | 27 |
| 495 | 20231208 | 105600 | 560545578 | 1709 | 1709 | 1709 | 1708 | 426 |
| 496 | 20231208 | 105500 | 559817968 | 1708 | 1710 | 1710 | 1708 | 191 |
| 497 | 20231208 | 105400 | 559491686 | 1709 | 1709 | 1710 | 1709 | 2664 |
| 498 | 20231208 | 105300 | 554936906 | 1710 | 1710 | 1710 | 1709 | 3067 |
| 499 | 20231208 | 105200 | 549693386 | 1710 | 1708 | 1710 | 1708 | 1099 |
| 500 | 20231208 | 105100 | 547815791 | 1709 | 1708 | 1710 | 1708 | 6 |
| 501 | 20231208 | 105000 | 547805538 | 1708 | 1710 | 1711 | 1708 | 2059 |
| 502 | 20231208 | 104900 | 544288609 | 1710 | 1710 | 1710 | 1710 | 746 |
| 503 | 20231208 | 104800 | 543012949 | 1712 | 1711 | 1712 | 1711 | 30 |
| 504 | 20231208 | 104700 | 542961591 | 1711 | 1712 | 1712 | 1711 | 59 |
| 505 | 20231208 | 104600 | 542860635 | 1712 | 1712 | 1712 | 1712 | 30 |
| 506 | 20231208 | 104500 | 542809275 | 1712 | 1712 | 1713 | 1710 | 486 |
| 507 | 20231208 | 104400 | 541977344 | 1713 | 1712 | 1713 | 1711 | 1803 |
| 508 | 20231208 | 104300 | 538891183 | 1712 | 1710 | 1712 | 1707 | 5809 |
| 509 | 20231208 | 104200 | 528957240 | 1710 | 1710 | 1710 | 1710 | 100 |
| 510 | 20231208 | 104100 | 528786240 | 1710 | 1710 | 1710 | 1710 | 140 |
| 511 | 20231208 | 104000 | 528546840 | 1710 | 1709 | 1710 | 1709 | 101 |
| 512 | 20231208 | 103900 | 528374230 | 1709 | 1709 | 1709 | 1709 | 299 |
| 513 | 20231208 | 103800 | 527863239 | 1706 | 1709 | 1709 | 1706 | 51 |
| 514 | 20231208 | 103700 | 527776230 | 1706 | 1708 | 1708 | 1706 | 21 |
| 515 | 20231208 | 103600 | 527740399 | 1706 | 1706 | 1706 | 1706 | 11 |
| 516 | 20231208 | 103500 | 527721633 | 1711 | 1705 | 1711 | 1705 | 6638 |
| 517 | 20231208 | 103400 | 516403826 | 1705 | 1708 | 1708 | 1704 | 3326 |
| 518 | 20231208 | 103300 | 510733455 | 1706 | 1709 | 1709 | 1705 | 1823 |
| 519 | 20231208 | 103200 | 507623983 | 1711 | 1710 | 1711 | 1710 | 21 |
| 520 | 20231208 | 103100 | 507588069 | 1710 | 1710 | 1710 | 1710 | 1500 |
| 521 | 20231208 | 103000 | 505023069 | 1710 | 1710 | 1710 | 1710 | 440 |
| 522 | 20231208 | 102900 | 504270669 | 1710 | 1709 | 1710 | 1709 | 80 |
| 523 | 20231208 | 102800 | 504133905 | 1709 | 1709 | 1709 | 1709 | 64 |
| 524 | 20231208 | 102700 | 504024529 | 1709 | 1708 | 1709 | 1708 | 76 |
| 525 | 20231208 | 102600 | 503894720 | 1708 | 1708 | 1708 | 1708 | 11 |
| 526 | 20231208 | 102500 | 503875932 | 1708 | 1708 | 1708 | 1705 | 52 |
| 527 | 20231208 | 102400 | 503787257 | 1705 | 1706 | 1708 | 1705 | 5985 |
| 528 | 20231208 | 102300 | 493573343 | 1708 | 1706 | 1708 | 1706 | 168 |
| 529 | 20231208 | 102200 | 493286727 | 1706 | 1708 | 1708 | 1706 | 5595 |
| 530 | 20231208 | 102100 | 483739607 | 1708 | 1710 | 1710 | 1708 | 4305 |
| 531 | 20231208 | 102000 | 476382839 | 1710 | 1709 | 1710 | 1708 | 1117 |
| 532 | 20231208 | 101900 | 474474781 | 1710 | 1710 | 1710 | 1710 | 0 |
| 533 | 20231208 | 101800 | 474474781 | 1710 | 1710 | 1710 | 1710 | 11 |
| 534 | 20231208 | 101700 | 474455971 | 1710 | 1710 | 1710 | 1710 | 123 |
| 535 | 20231208 | 101600 | 474245641 | 1711 | 1711 | 1711 | 1711 | 432 |
| 536 | 20231208 | 101500 | 473506489 | 1711 | 1711 | 1711 | 1711 | 400 |
| 537 | 20231208 | 101400 | 472822089 | 1711 | 1709 | 1711 | 1707 | 1384 |
| 538 | 20231208 | 101300 | 470457363 | 1711 | 1709 | 1711 | 1708 | 462 |
| 539 | 20231208 | 101200 | 469668213 | 1708 | 1709 | 1709 | 1708 | 1623 |
| 540 | 20231208 | 101100 | 466896006 | 1711 | 1710 | 1711 | 1709 | 502 |
| 541 | 20231208 | 101000 | 466037335 | 1711 | 1708 | 1711 | 1708 | 404 |
| 542 | 20231208 | 100900 | 465346655 | 1711 | 1708 | 1711 | 1707 | 2123 |
| 543 | 20231208 | 100800 | 461717640 | 1711 | 1708 | 1711 | 1706 | 1919 |
| 544 | 20231208 | 100700 | 458443636 | 1711 | 1707 | 1711 | 1707 | 1475 |
| 545 | 20231208 | 100600 | 455920945 | 1707 | 1707 | 1710 | 1706 | 3306 |
| 546 | 20231208 | 100500 | 450280100 | 1710 | 1707 | 1710 | 1706 | 1929 |
| 547 | 20231208 | 100400 | 446988324 | 1708 | 1709 | 1709 | 1707 | 5593 |
| 548 | 20231208 | 100300 | 437438795 | 1710 | 1710 | 1710 | 1710 | 2012 |
| 549 | 20231208 | 100200 | 433998275 | 1708 | 1711 | 1711 | 1708 | 30 |
| 550 | 20231208 | 100100 | 433946950 | 1711 | 1711 | 1711 | 1708 | 3360 |
| 551 | 20231208 | 100000 | 428201630 | 1711 | 1711 | 1711 | 1711 | 579 |
| 552 | 20231208 | 095900 | 427210961 | 1711 | 1714 | 1714 | 1711 | 670 |
| 553 | 20231208 | 095800 | 426063419 | 1714 | 1713 | 1714 | 1713 | 401 |
| 554 | 20231208 | 095700 | 425376155 | 1715 | 1713 | 1715 | 1713 | 1192 |
| 555 | 20231208 | 095600 | 423332324 | 1714 | 1712 | 1714 | 1712 | 50 |
| 556 | 20231208 | 095500 | 423246722 | 1715 | 1711 | 1715 | 1711 | 154 |
| 557 | 20231208 | 095400 | 422983170 | 1711 | 1711 | 1711 | 1710 | 2435 |
| 558 | 20231208 | 095300 | 418817888 | 1710 | 1710 | 1710 | 1710 | 2305 |
| 559 | 20231208 | 095200 | 414876338 | 1709 | 1710 | 1710 | 1709 | 101 |
| 560 | 20231208 | 095100 | 414703728 | 1706 | 1708 | 1710 | 1706 | 2570 |
| 561 | 20231208 | 095000 | 410317327 | 1707 | 1709 | 1709 | 1707 | 3894 |
| 562 | 20231208 | 094900 | 403667173 | 1709 | 1711 | 1711 | 1709 | 505 |
| 563 | 20231208 | 094800 | 402803602 | 1711 | 1710 | 1711 | 1710 | 2009 |
| 564 | 20231208 | 094700 | 399367932 | 1710 | 1710 | 1710 | 1708 | 1928 |
| 565 | 20231208 | 094600 | 396071346 | 1710 | 1710 | 1710 | 1710 | 1 |
| 566 | 20231208 | 094500 | 396069636 | 1707 | 1709 | 1709 | 1706 | 6833 |
| 567 | 20231208 | 094400 | 384407381 | 1709 | 1713 | 1713 | 1709 | 12169 |
| 568 | 20231208 | 094300 | 363586785 | 1713 | 1713 | 1713 | 1711 | 3674 |
| 569 | 20231208 | 094200 | 357295819 | 1713 | 1716 | 1718 | 1713 | 8475 |
| 570 | 20231208 | 094100 | 342767312 | 1720 | 1720 | 1720 | 1720 | 0 |
| 571 | 20231208 | 094000 | 342767312 | 1720 | 1717 | 1720 | 1715 | 3300 |
| 572 | 20231208 | 093900 | 337104661 | 1720 | 1717 | 1720 | 1717 | 472 |
| 573 | 20231208 | 093800 | 336294228 | 1717 | 1719 | 1721 | 1717 | 11101 |
| 574 | 20231208 | 093700 | 317224380 | 1719 | 1720 | 1721 | 1718 | 4627 |
| 575 | 20231208 | 093600 | 309269734 | 1722 | 1722 | 1722 | 1720 | 305 |
| 576 | 20231208 | 093500 | 308744878 | 1722 | 1721 | 1722 | 1720 | 1339 |
| 577 | 20231208 | 093400 | 306441733 | 1720 | 1721 | 1721 | 1720 | 2745 |
| 578 | 20231208 | 093300 | 301718233 | 1724 | 1724 | 1724 | 1724 | 0 |
| 579 | 20231208 | 093200 | 301718233 | 1724 | 1723 | 1724 | 1721 | 5958 |
| 580 | 20231208 | 093100 | 291458169 | 1723 | 1723 | 1723 | 1722 | 255 |
| 581 | 20231208 | 093000 | 291018890 | 1724 | 1722 | 1724 | 1722 | 41 |
| 582 | 20231208 | 092900 | 290948280 | 1725 | 1726 | 1726 | 1725 | 187 |
| 583 | 20231208 | 092800 | 290625704 | 1722 | 1726 | 1727 | 1722 | 6799 |
| 584 | 20231208 | 092700 | 278894089 | 1722 | 1727 | 1727 | 1722 | 4327 |
| 585 | 20231208 | 092600 | 271425485 | 1727 | 1726 | 1728 | 1725 | 12393 |
| 586 | 20231208 | 092500 | 250031256 | 1726 | 1726 | 1726 | 1724 | 7099 |
| 587 | 20231208 | 092400 | 237779223 | 1726 | 1724 | 1729 | 1724 | 10745 |
| 588 | 20231208 | 092300 | 219237270 | 1724 | 1718 | 1725 | 1718 | 14095 |
| 589 | 20231208 | 092200 | 194984099 | 1718 | 1720 | 1720 | 1716 | 11574 |
| 590 | 20231208 | 092100 | 175112398 | 1720 | 1720 | 1720 | 1719 | 220 |
| 591 | 20231208 | 092000 | 174734198 | 1720 | 1718 | 1720 | 1718 | 1474 |
| 592 | 20231208 | 091900 | 172199687 | 1718 | 1717 | 1721 | 1717 | 11561 |
| 593 | 20231208 | 091800 | 152334961 | 1717 | 1716 | 1717 | 1715 | 2694 |
| 594 | 20231208 | 091700 | 147711263 | 1717 | 1718 | 1718 | 1716 | 1801 |
| 595 | 20231208 | 091600 | 144619394 | 1718 | 1719 | 1719 | 1718 | 3399 |
| 596 | 20231208 | 091500 | 138777040 | 1719 | 1718 | 1720 | 1718 | 3829 |
| 597 | 20231208 | 091400 | 132194901 | 1718 | 1722 | 1722 | 1718 | 7483 |
| 598 | 20231208 | 091300 | 119322739 | 1722 | 1719 | 1722 | 1719 | 7643 |
| 599 | 20231208 | 091200 | 106179539 | 1719 | 1719 | 1721 | 1719 | 4945 |
| 600 | 20231208 | 091100 | 97675775 | 1718 | 1715 | 1718 | 1715 | 3622 |
| 601 | 20231208 | 091000 | 91458492 | 1716 | 1717 | 1717 | 1715 | 4693 |
| 602 | 20231208 | 090900 | 83402307 | 1717 | 1714 | 1718 | 1714 | 13312 |
| 603 | 20231208 | 090800 | 60552370 | 1714 | 1717 | 1718 | 1714 | 6765 |
| 604 | 20231208 | 090700 | 48936820 | 1717 | 1714 | 1717 | 1714 | 2237 |
| 605 | 20231208 | 090600 | 45098348 | 1714 | 1711 | 1714 | 1711 | 8343 |
| 606 | 20231208 | 090500 | 30816168 | 1711 | 1706 | 1711 | 1705 | 5960 |
| 607 | 20231208 | 090400 | 20647418 | 1707 | 1706 | 1707 | 1705 | 1550 |
| 608 | 20231208 | 090300 | 18002146 | 1707 | 1707 | 1707 | 1707 | 994 |
| 609 | 20231208 | 090200 | 16305388 | 1707 | 1707 | 1709 | 1707 | 2771 |
| 610 | 20231208 | 090100 | 11575027 | 1708 | 1709 | 1709 | 1707 | 791 |
| 611 | 20231208 | 090000 | 10223235 | 1709 | 1710 | 1713 | 1709 | 5979 |