28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 191100 | 1616387462 | 733 | 733 | 733 | 733 | 71748 |
| 3 | 20231211 | 191000 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 4 | 20231211 | 190900 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 5 | 20231211 | 190800 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 6 | 20231211 | 190700 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 7 | 20231211 | 190600 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 8 | 20231211 | 190500 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 9 | 20231211 | 190400 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 10 | 20231211 | 190300 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 11 | 20231211 | 190200 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 12 | 20231211 | 190100 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 13 | 20231211 | 190000 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 14 | 20231211 | 185900 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 15 | 20231211 | 185800 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 16 | 20231211 | 185700 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 17 | 20231211 | 185600 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 18 | 20231211 | 185500 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 19 | 20231211 | 185400 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 20 | 20231211 | 185300 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 21 | 20231211 | 185200 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 22 | 20231211 | 185100 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 23 | 20231211 | 185000 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 24 | 20231211 | 184900 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 25 | 20231211 | 184800 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 26 | 20231211 | 184700 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 27 | 20231211 | 184600 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 28 | 20231211 | 184500 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 29 | 20231211 | 184400 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 30 | 20231211 | 184300 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 31 | 20231211 | 184200 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 32 | 20231211 | 184100 | 1616387462 | 733 | 733 | 733 | 733 | 71748 |
| 33 | 20231211 | 184000 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 34 | 20231211 | 183900 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 35 | 20231211 | 183800 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 36 | 20231211 | 183700 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 37 | 20231211 | 183600 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 38 | 20231211 | 183500 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 39 | 20231211 | 183400 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 40 | 20231211 | 183300 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 41 | 20231211 | 183200 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 42 | 20231211 | 183100 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 43 | 20231211 | 183000 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 44 | 20231211 | 182900 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 45 | 20231211 | 182800 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 46 | 20231211 | 182700 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 47 | 20231211 | 182600 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 48 | 20231211 | 182500 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 49 | 20231211 | 182400 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 50 | 20231211 | 182300 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 51 | 20231211 | 182200 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 52 | 20231211 | 182100 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 53 | 20231211 | 182000 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 54 | 20231211 | 181900 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 55 | 20231211 | 181800 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 56 | 20231211 | 181700 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 57 | 20231211 | 181600 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 58 | 20231211 | 181500 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 59 | 20231211 | 181400 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 60 | 20231211 | 181300 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 61 | 20231211 | 181200 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 62 | 20231211 | 181100 | 1616387462 | 733 | 733 | 733 | 733 | 71748 |
| 63 | 20231211 | 181000 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 64 | 20231211 | 180900 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 65 | 20231211 | 180800 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 66 | 20231211 | 180700 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 67 | 20231211 | 180600 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 68 | 20231211 | 180500 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 69 | 20231211 | 180400 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 70 | 20231211 | 180300 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 71 | 20231211 | 180200 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 72 | 20231211 | 180100 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 73 | 20231211 | 180000 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 74 | 20231211 | 175900 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 75 | 20231211 | 175800 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 76 | 20231211 | 175700 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 77 | 20231211 | 175600 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 78 | 20231211 | 175500 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 79 | 20231211 | 175400 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 80 | 20231211 | 175300 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 81 | 20231211 | 175200 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 82 | 20231211 | 175100 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 83 | 20231211 | 175000 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 84 | 20231211 | 174900 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 85 | 20231211 | 174800 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 86 | 20231211 | 174700 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 87 | 20231211 | 174600 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 88 | 20231211 | 174500 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 89 | 20231211 | 174400 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 90 | 20231211 | 174300 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 91 | 20231211 | 174200 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 92 | 20231211 | 174100 | 1616387462 | 733 | 733 | 733 | 733 | 71748 |
| 93 | 20231211 | 174000 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 94 | 20231211 | 173900 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 95 | 20231211 | 173800 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 96 | 20231211 | 173700 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 97 | 20231211 | 173600 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 98 | 20231211 | 173500 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 99 | 20231211 | 173400 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 100 | 20231211 | 173300 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 101 | 20231211 | 173200 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 102 | 20231211 | 173100 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 103 | 20231211 | 173000 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 104 | 20231211 | 172900 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 105 | 20231211 | 172800 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 106 | 20231211 | 172700 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 107 | 20231211 | 172600 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 108 | 20231211 | 172500 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 109 | 20231211 | 172400 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 110 | 20231211 | 172300 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 111 | 20231211 | 172200 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 112 | 20231211 | 172100 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 113 | 20231211 | 172000 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 114 | 20231211 | 171900 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 115 | 20231211 | 171800 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 116 | 20231211 | 171700 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 117 | 20231211 | 171600 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 118 | 20231211 | 171500 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 119 | 20231211 | 171400 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 120 | 20231211 | 171300 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 121 | 20231211 | 171200 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 122 | 20231211 | 171100 | 1616387462 | 733 | 733 | 733 | 733 | 71748 |
| 123 | 20231211 | 171000 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 124 | 20231211 | 170900 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 125 | 20231211 | 170800 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 126 | 20231211 | 170700 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 127 | 20231211 | 170600 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 128 | 20231211 | 170500 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 129 | 20231211 | 170400 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 130 | 20231211 | 170300 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 131 | 20231211 | 170200 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 132 | 20231211 | 170100 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 133 | 20231211 | 170000 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 134 | 20231211 | 165900 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 135 | 20231211 | 165800 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 136 | 20231211 | 165700 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 137 | 20231211 | 165600 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 138 | 20231211 | 165500 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 139 | 20231211 | 165400 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 140 | 20231211 | 165300 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 141 | 20231211 | 165200 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 142 | 20231211 | 165100 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 143 | 20231211 | 165000 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 144 | 20231211 | 164900 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 145 | 20231211 | 164800 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 146 | 20231211 | 164700 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 147 | 20231211 | 164600 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 148 | 20231211 | 164500 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 149 | 20231211 | 164400 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 150 | 20231211 | 164300 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 151 | 20231211 | 164200 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 152 | 20231211 | 164100 | 1616387462 | 733 | 733 | 733 | 733 | 71748 |
| 153 | 20231211 | 164000 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 154 | 20231211 | 163900 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 155 | 20231211 | 163800 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 156 | 20231211 | 163700 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 157 | 20231211 | 163600 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 158 | 20231211 | 163500 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 159 | 20231211 | 163400 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 160 | 20231211 | 163300 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 161 | 20231211 | 163200 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 162 | 20231211 | 163100 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 163 | 20231211 | 163000 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 164 | 20231211 | 162900 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 165 | 20231211 | 162800 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 166 | 20231211 | 162700 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 167 | 20231211 | 162600 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 168 | 20231211 | 162500 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 169 | 20231211 | 162400 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 170 | 20231211 | 162300 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 171 | 20231211 | 162200 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 172 | 20231211 | 162100 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 173 | 20231211 | 162000 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 174 | 20231211 | 161900 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 175 | 20231211 | 161800 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 176 | 20231211 | 161700 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 177 | 20231211 | 161600 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 178 | 20231211 | 161500 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 179 | 20231211 | 161400 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 180 | 20231211 | 161300 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 181 | 20231211 | 161200 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 182 | 20231211 | 161100 | 1616387462 | 733 | 733 | 733 | 733 | 71748 |
| 183 | 20231211 | 161000 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 184 | 20231211 | 160900 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 185 | 20231211 | 160800 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 186 | 20231211 | 160700 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 187 | 20231211 | 160600 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 188 | 20231211 | 160500 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 189 | 20231211 | 160400 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 190 | 20231211 | 160300 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 191 | 20231211 | 160200 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 192 | 20231211 | 160100 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 193 | 20231211 | 160000 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 194 | 20231211 | 155900 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 195 | 20231211 | 155800 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 196 | 20231211 | 155700 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 197 | 20231211 | 155600 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 198 | 20231211 | 155500 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 199 | 20231211 | 155400 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 200 | 20231211 | 155300 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 201 | 20231211 | 155200 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 202 | 20231211 | 155100 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 203 | 20231211 | 155000 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 204 | 20231211 | 154900 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 205 | 20231211 | 154800 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 206 | 20231211 | 154700 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 207 | 20231211 | 154600 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 208 | 20231211 | 154500 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 209 | 20231211 | 154400 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 210 | 20231211 | 154300 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 211 | 20231211 | 154200 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 212 | 20231211 | 154100 | 1616387462 | 733 | 733 | 733 | 733 | 71748 |
| 213 | 20231211 | 154000 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 214 | 20231211 | 153900 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 215 | 20231211 | 153800 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 216 | 20231211 | 153700 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 217 | 20231211 | 153600 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 218 | 20231211 | 153500 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 219 | 20231211 | 153400 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 220 | 20231211 | 153300 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 221 | 20231211 | 153200 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 222 | 20231211 | 153100 | 1616387462 | 733 | 733 | 733 | 733 | 0 |
| 223 | 20231211 | 153000 | 1616387462 | 733 | 733 | 733 | 733 | 71748 |
| 224 | 20231211 | 152900 | 1563796178 | 735 | 735 | 735 | 735 | 0 |
| 225 | 20231211 | 152800 | 1563796178 | 735 | 735 | 735 | 735 | 0 |
| 226 | 20231211 | 152700 | 1563796178 | 735 | 735 | 735 | 735 | 0 |
| 227 | 20231211 | 152600 | 1563796178 | 735 | 735 | 735 | 735 | 0 |
| 228 | 20231211 | 152500 | 1563796178 | 735 | 735 | 735 | 735 | 0 |
| 229 | 20231211 | 152400 | 1563796178 | 735 | 735 | 735 | 735 | 0 |
| 230 | 20231211 | 152300 | 1563796178 | 735 | 735 | 735 | 735 | 0 |
| 231 | 20231211 | 152200 | 1563796178 | 735 | 735 | 735 | 735 | 0 |
| 232 | 20231211 | 152100 | 1563796178 | 735 | 735 | 735 | 735 | 0 |
| 233 | 20231211 | 152000 | 1563796178 | 735 | 735 | 735 | 735 | 0 |
| 234 | 20231211 | 151900 | 1563796178 | 735 | 739 | 739 | 733 | 24180 |
| 235 | 20231211 | 151800 | 1546000644 | 739 | 739 | 739 | 738 | 6546 |
| 236 | 20231211 | 151700 | 1541169650 | 739 | 738 | 739 | 737 | 3172 |
| 237 | 20231211 | 151600 | 1538829552 | 735 | 739 | 739 | 735 | 328 |
| 238 | 20231211 | 151500 | 1538588418 | 739 | 736 | 739 | 732 | 36636 |
| 239 | 20231211 | 151400 | 1511693603 | 737 | 739 | 740 | 737 | 2193 |
| 240 | 20231211 | 151300 | 1510076945 | 740 | 740 | 740 | 738 | 710 |
| 241 | 20231211 | 151200 | 1509552919 | 738 | 739 | 740 | 738 | 1106 |
| 242 | 20231211 | 151100 | 1508735571 | 739 | 739 | 739 | 737 | 3901 |
| 243 | 20231211 | 151000 | 1505858541 | 740 | 740 | 740 | 740 | 3263 |
| 244 | 20231211 | 150900 | 1503443921 | 740 | 741 | 741 | 738 | 3079 |
| 245 | 20231211 | 150800 | 1501170603 | 742 | 742 | 742 | 742 | 306 |
| 246 | 20231211 | 150700 | 1500943551 | 742 | 742 | 742 | 742 | 1109 |
| 247 | 20231211 | 150600 | 1500120673 | 739 | 741 | 742 | 739 | 7525 |
| 248 | 20231211 | 150500 | 1494553409 | 742 | 742 | 742 | 742 | 0 |
| 249 | 20231211 | 150400 | 1494553409 | 742 | 742 | 742 | 742 | 1 |
| 250 | 20231211 | 150300 | 1494552667 | 741 | 741 | 741 | 741 | 20 |
| 251 | 20231211 | 150200 | 1494537847 | 742 | 742 | 742 | 742 | 1190 |
| 252 | 20231211 | 150100 | 1493654867 | 742 | 742 | 742 | 742 | 0 |
| 253 | 20231211 | 150000 | 1493654867 | 742 | 742 | 742 | 742 | 1 |
| 254 | 20231211 | 145900 | 1493654125 | 742 | 743 | 743 | 742 | 515 |
| 255 | 20231211 | 145800 | 1493271982 | 743 | 741 | 743 | 741 | 1002 |
| 256 | 20231211 | 145700 | 1492529496 | 741 | 741 | 744 | 741 | 1770 |
| 257 | 20231211 | 145600 | 1491217820 | 741 | 744 | 744 | 741 | 4956 |
| 258 | 20231211 | 145500 | 1487535556 | 744 | 744 | 744 | 744 | 2 |
| 259 | 20231211 | 145400 | 1487534068 | 744 | 744 | 744 | 744 | 318 |
| 260 | 20231211 | 145300 | 1487297476 | 744 | 742 | 744 | 742 | 456 |
| 261 | 20231211 | 145200 | 1486959098 | 744 | 744 | 744 | 744 | 5114 |
| 262 | 20231211 | 145100 | 1483154282 | 744 | 743 | 744 | 743 | 5872 |
| 263 | 20231211 | 145000 | 1478786086 | 743 | 742 | 743 | 742 | 1608 |
| 264 | 20231211 | 144900 | 1477592948 | 740 | 742 | 742 | 735 | 20490 |
| 265 | 20231211 | 144800 | 1462472509 | 745 | 745 | 745 | 745 | 1000 |
| 266 | 20231211 | 144700 | 1461727509 | 745 | 745 | 745 | 745 | 18 |
| 267 | 20231211 | 144600 | 1461714099 | 745 | 740 | 745 | 740 | 1327 |
| 268 | 20231211 | 144500 | 1460731970 | 740 | 742 | 742 | 740 | 12613 |
| 269 | 20231211 | 144400 | 1451397696 | 745 | 745 | 745 | 745 | 10010 |
| 270 | 20231211 | 144300 | 1443940246 | 745 | 745 | 745 | 745 | 0 |
| 271 | 20231211 | 144200 | 1443940246 | 745 | 745 | 745 | 745 | 0 |
| 272 | 20231211 | 144100 | 1443940246 | 745 | 745 | 745 | 745 | 1000 |
| 273 | 20231211 | 144000 | 1443195246 | 740 | 745 | 745 | 740 | 1100 |
| 274 | 20231211 | 143900 | 1442376166 | 745 | 745 | 745 | 745 | 0 |
| 275 | 20231211 | 143800 | 1442376166 | 745 | 745 | 745 | 745 | 1266 |
| 276 | 20231211 | 143700 | 1441432996 | 746 | 746 | 746 | 746 | 419 |
| 277 | 20231211 | 143600 | 1441120422 | 746 | 746 | 747 | 746 | 12 |
| 278 | 20231211 | 143500 | 1441111469 | 746 | 745 | 747 | 745 | 8 |
| 279 | 20231211 | 143400 | 1441105500 | 745 | 744 | 745 | 744 | 15635 |
| 280 | 20231211 | 143300 | 1429460577 | 744 | 745 | 745 | 744 | 130 |
| 281 | 20231211 | 143200 | 1429363842 | 740 | 745 | 745 | 740 | 3902 |
| 282 | 20231211 | 143100 | 1426458852 | 745 | 745 | 745 | 745 | 4232 |
| 283 | 20231211 | 143000 | 1423306012 | 744 | 743 | 744 | 743 | 5310 |
| 284 | 20231211 | 142900 | 1419355472 | 740 | 742 | 744 | 740 | 3778 |
| 285 | 20231211 | 142800 | 1416555985 | 741 | 741 | 741 | 741 | 153 |
| 286 | 20231211 | 142700 | 1416442612 | 741 | 744 | 744 | 741 | 5 |
| 287 | 20231211 | 142600 | 1416438901 | 741 | 741 | 741 | 741 | 122 |
| 288 | 20231211 | 142500 | 1416348499 | 740 | 741 | 741 | 740 | 1309 |
| 289 | 20231211 | 142400 | 1415379830 | 741 | 741 | 741 | 740 | 692 |
| 290 | 20231211 | 142300 | 1414867088 | 740 | 741 | 741 | 740 | 15 |
| 291 | 20231211 | 142200 | 1414855983 | 741 | 741 | 741 | 741 | 34 |
| 292 | 20231211 | 142100 | 1414830789 | 741 | 741 | 741 | 741 | 27 |
| 293 | 20231211 | 142000 | 1414810782 | 741 | 740 | 741 | 740 | 7675 |
| 294 | 20231211 | 141900 | 1409127436 | 740 | 740 | 740 | 734 | 4541 |
| 295 | 20231211 | 141800 | 1405770930 | 735 | 738 | 740 | 735 | 7252 |
| 296 | 20231211 | 141700 | 1400439159 | 736 | 733 | 736 | 733 | 13247 |
| 297 | 20231211 | 141600 | 1390727989 | 733 | 738 | 738 | 733 | 41507 |
| 298 | 20231211 | 141500 | 1360251182 | 738 | 741 | 741 | 738 | 5189 |
| 299 | 20231211 | 141400 | 1356417681 | 742 | 742 | 742 | 742 | 15 |
| 300 | 20231211 | 141300 | 1356406551 | 742 | 742 | 742 | 742 | 13 |
| 301 | 20231211 | 141200 | 1356396905 | 742 | 742 | 742 | 742 | 52 |
| 302 | 20231211 | 141100 | 1356358321 | 742 | 742 | 742 | 742 | 0 |
| 303 | 20231211 | 141000 | 1356358321 | 742 | 740 | 742 | 740 | 292 |
| 304 | 20231211 | 140900 | 1356141747 | 739 | 741 | 741 | 739 | 19701 |
| 305 | 20231211 | 140800 | 1341566091 | 742 | 741 | 742 | 741 | 266 |
| 306 | 20231211 | 140700 | 1341368974 | 742 | 742 | 742 | 742 | 347 |
| 307 | 20231211 | 140600 | 1341111500 | 742 | 742 | 742 | 742 | 0 |
| 308 | 20231211 | 140500 | 1341111500 | 742 | 742 | 742 | 742 | 101 |
| 309 | 20231211 | 140400 | 1341036558 | 745 | 745 | 745 | 745 | 0 |
| 310 | 20231211 | 140300 | 1341036558 | 745 | 744 | 745 | 744 | 501 |
| 311 | 20231211 | 140200 | 1340663445 | 745 | 745 | 745 | 745 | 0 |
| 312 | 20231211 | 140100 | 1340663445 | 745 | 745 | 745 | 745 | 19 |
| 313 | 20231211 | 140000 | 1340649290 | 745 | 742 | 745 | 739 | 720 |
| 314 | 20231211 | 135900 | 1340114751 | 745 | 742 | 745 | 742 | 101 |
| 315 | 20231211 | 135800 | 1340039806 | 745 | 742 | 745 | 742 | 934 |
| 316 | 20231211 | 135700 | 1339346439 | 741 | 745 | 745 | 741 | 12668 |
| 317 | 20231211 | 135600 | 1329949975 | 750 | 750 | 750 | 750 | 148 |
| 318 | 20231211 | 135500 | 1329838975 | 750 | 750 | 750 | 750 | 11 |
| 319 | 20231211 | 135400 | 1329830725 | 740 | 747 | 747 | 740 | 25000 |
| 320 | 20231211 | 135300 | 1311255988 | 747 | 747 | 747 | 747 | 2 |
| 321 | 20231211 | 135200 | 1311254494 | 750 | 750 | 750 | 750 | 0 |
| 322 | 20231211 | 135100 | 1311254494 | 750 | 750 | 750 | 750 | 0 |
| 323 | 20231211 | 135000 | 1311254494 | 750 | 749 | 750 | 746 | 6986 |
| 324 | 20231211 | 134900 | 1306040556 | 750 | 750 | 750 | 750 | 1 |
| 325 | 20231211 | 134800 | 1306039806 | 750 | 749 | 750 | 749 | 453 |
| 326 | 20231211 | 134700 | 1305700456 | 752 | 752 | 752 | 752 | 0 |
| 327 | 20231211 | 134600 | 1305700456 | 752 | 749 | 752 | 749 | 401 |
| 328 | 20231211 | 134500 | 1305400104 | 749 | 749 | 749 | 749 | 601 |
| 329 | 20231211 | 134400 | 1304949955 | 748 | 748 | 748 | 748 | 429 |
| 330 | 20231211 | 134300 | 1304629063 | 749 | 749 | 749 | 749 | 721 |
| 331 | 20231211 | 134200 | 1304089034 | 751 | 751 | 751 | 751 | 0 |
| 332 | 20231211 | 134100 | 1304089034 | 751 | 752 | 752 | 751 | 32 |
| 333 | 20231211 | 134000 | 1304064972 | 752 | 752 | 752 | 752 | 1 |
| 334 | 20231211 | 133900 | 1304064220 | 748 | 748 | 748 | 748 | 3500 |
| 335 | 20231211 | 133800 | 1301446220 | 748 | 750 | 752 | 748 | 12063 |
| 336 | 20231211 | 133700 | 1292402710 | 750 | 750 | 750 | 750 | 50 |
| 337 | 20231211 | 133600 | 1292365210 | 750 | 751 | 751 | 750 | 28343 |
| 338 | 20231211 | 133500 | 1271107951 | 752 | 751 | 752 | 751 | 101 |
| 339 | 20231211 | 133400 | 1271032000 | 752 | 752 | 752 | 752 | 986 |
| 340 | 20231211 | 133300 | 1270290528 | 752 | 752 | 752 | 750 | 2261 |
| 341 | 20231211 | 133200 | 1268592533 | 752 | 755 | 755 | 752 | 254 |
| 342 | 20231211 | 133100 | 1268401522 | 753 | 753 | 753 | 753 | 0 |
| 343 | 20231211 | 133000 | 1268401522 | 753 | 753 | 753 | 753 | 1 |
| 344 | 20231211 | 132900 | 1268400769 | 755 | 755 | 755 | 755 | 0 |
| 345 | 20231211 | 132800 | 1268400769 | 755 | 755 | 755 | 755 | 0 |
| 346 | 20231211 | 132700 | 1268400769 | 755 | 755 | 755 | 755 | 4 |
| 347 | 20231211 | 132600 | 1268397749 | 755 | 752 | 755 | 752 | 534 |
| 348 | 20231211 | 132500 | 1267995281 | 752 | 752 | 752 | 752 | 0 |
| 349 | 20231211 | 132400 | 1267995281 | 752 | 752 | 752 | 752 | 62 |
| 350 | 20231211 | 132300 | 1267948657 | 753 | 754 | 754 | 753 | 479 |
| 351 | 20231211 | 132200 | 1267587968 | 755 | 755 | 755 | 755 | 0 |
| 352 | 20231211 | 132100 | 1267587968 | 755 | 755 | 755 | 755 | 3 |
| 353 | 20231211 | 132000 | 1267585703 | 755 | 755 | 755 | 755 | 0 |
| 354 | 20231211 | 131900 | 1267585703 | 755 | 755 | 755 | 755 | 100 |
| 355 | 20231211 | 131800 | 1267510203 | 755 | 755 | 755 | 755 | 8 |
| 356 | 20231211 | 131700 | 1267504163 | 755 | 755 | 755 | 755 | 620 |
| 357 | 20231211 | 131600 | 1267036063 | 756 | 756 | 756 | 756 | 15 |
| 358 | 20231211 | 131500 | 1267024723 | 756 | 756 | 756 | 756 | 0 |
| 359 | 20231211 | 131400 | 1267024723 | 756 | 756 | 756 | 756 | 6 |
| 360 | 20231211 | 131300 | 1267020187 | 757 | 756 | 757 | 756 | 209 |
| 361 | 20231211 | 131200 | 1266861976 | 756 | 756 | 756 | 756 | 1001 |
| 362 | 20231211 | 131100 | 1266105220 | 757 | 758 | 758 | 757 | 1846 |
| 363 | 20231211 | 131000 | 1264707797 | 758 | 757 | 758 | 756 | 4524 |
| 364 | 20231211 | 130900 | 1261284284 | 756 | 757 | 757 | 755 | 5756 |
| 365 | 20231211 | 130800 | 1256932364 | 757 | 757 | 758 | 757 | 1623 |
| 366 | 20231211 | 130700 | 1255703140 | 756 | 753 | 756 | 753 | 3331 |
| 367 | 20231211 | 130600 | 1253185264 | 752 | 752 | 752 | 752 | 0 |
| 368 | 20231211 | 130500 | 1253185264 | 752 | 752 | 756 | 752 | 48416 |
| 369 | 20231211 | 130400 | 1216643396 | 752 | 752 | 752 | 752 | 720 |
| 370 | 20231211 | 130300 | 1216101956 | 752 | 751 | 752 | 751 | 149 |
| 371 | 20231211 | 130200 | 1215989910 | 750 | 750 | 750 | 750 | 40 |
| 372 | 20231211 | 130100 | 1215959910 | 750 | 750 | 750 | 750 | 4179 |
| 373 | 20231211 | 130000 | 1212825660 | 750 | 750 | 750 | 750 | 0 |
| 374 | 20231211 | 125900 | 1212825660 | 750 | 750 | 750 | 750 | 10 |
| 375 | 20231211 | 125800 | 1212818160 | 746 | 746 | 746 | 746 | 1 |
| 376 | 20231211 | 125700 | 1212817414 | 751 | 751 | 751 | 751 | 1 |
| 377 | 20231211 | 125600 | 1212816663 | 746 | 746 | 746 | 746 | 0 |
| 378 | 20231211 | 125500 | 1212816663 | 746 | 746 | 746 | 746 | 1077 |
| 379 | 20231211 | 125400 | 1212013221 | 746 | 747 | 747 | 746 | 161 |
| 380 | 20231211 | 125300 | 1211893110 | 748 | 748 | 748 | 748 | 2 |
| 381 | 20231211 | 125200 | 1211891614 | 751 | 751 | 751 | 751 | 0 |
| 382 | 20231211 | 125100 | 1211891614 | 751 | 751 | 751 | 751 | 0 |
| 383 | 20231211 | 125000 | 1211891614 | 751 | 751 | 751 | 751 | 0 |
| 384 | 20231211 | 124900 | 1211891614 | 751 | 746 | 751 | 746 | 942 |
| 385 | 20231211 | 124800 | 1211188877 | 752 | 751 | 752 | 746 | 121 |
| 386 | 20231211 | 124700 | 1211097990 | 752 | 752 | 752 | 752 | 1417 |
| 387 | 20231211 | 124600 | 1210032406 | 747 | 752 | 752 | 747 | 8662 |
| 388 | 20231211 | 124500 | 1203557658 | 752 | 752 | 752 | 752 | 691 |
| 389 | 20231211 | 124400 | 1203038026 | 751 | 750 | 751 | 750 | 1975 |
| 390 | 20231211 | 124300 | 1201554933 | 750 | 749 | 750 | 749 | 1652 |
| 391 | 20231211 | 124200 | 1200317126 | 749 | 749 | 749 | 749 | 1 |
| 392 | 20231211 | 124100 | 1200316377 | 747 | 747 | 747 | 747 | 1927 |
| 393 | 20231211 | 124000 | 1198876908 | 747 | 749 | 749 | 747 | 1897 |
| 394 | 20231211 | 123900 | 1197459847 | 749 | 747 | 750 | 747 | 1108 |
| 395 | 20231211 | 123800 | 1196632166 | 747 | 747 | 747 | 747 | 63 |
| 396 | 20231211 | 123700 | 1196585105 | 750 | 750 | 750 | 750 | 65 |
| 397 | 20231211 | 123600 | 1196536355 | 750 | 750 | 750 | 750 | 0 |
| 398 | 20231211 | 123500 | 1196536355 | 750 | 749 | 750 | 747 | 1534 |
| 399 | 20231211 | 123400 | 1195390420 | 752 | 752 | 752 | 752 | 0 |
| 400 | 20231211 | 123300 | 1195390420 | 752 | 750 | 752 | 750 | 3324 |
| 401 | 20231211 | 123200 | 1192890844 | 752 | 752 | 752 | 752 | 130 |
| 402 | 20231211 | 123100 | 1192793084 | 752 | 751 | 752 | 751 | 2 |
| 403 | 20231211 | 123000 | 1192791581 | 752 | 752 | 752 | 752 | 11 |
| 404 | 20231211 | 122900 | 1192783309 | 752 | 752 | 752 | 752 | 0 |
| 405 | 20231211 | 122800 | 1192783309 | 752 | 752 | 752 | 752 | 1 |
| 406 | 20231211 | 122700 | 1192782557 | 752 | 752 | 752 | 752 | 0 |
| 407 | 20231211 | 122600 | 1192782557 | 752 | 752 | 752 | 747 | 34 |
| 408 | 20231211 | 122500 | 1192757073 | 752 | 752 | 752 | 752 | 0 |
| 409 | 20231211 | 122400 | 1192757073 | 752 | 752 | 752 | 752 | 1 |
| 410 | 20231211 | 122300 | 1192756321 | 751 | 747 | 751 | 747 | 78 |
| 411 | 20231211 | 122200 | 1192698039 | 753 | 753 | 753 | 753 | 1 |
| 412 | 20231211 | 122100 | 1192697286 | 753 | 753 | 753 | 753 | 0 |
| 413 | 20231211 | 122000 | 1192697286 | 753 | 753 | 753 | 753 | 0 |
| 414 | 20231211 | 121900 | 1192697286 | 753 | 753 | 753 | 753 | 5 |
| 415 | 20231211 | 121800 | 1192693521 | 753 | 753 | 753 | 753 | 1 |
| 416 | 20231211 | 121700 | 1192692768 | 752 | 752 | 752 | 752 | 2661 |
| 417 | 20231211 | 121600 | 1190691696 | 747 | 747 | 747 | 747 | 0 |
| 418 | 20231211 | 121500 | 1190691696 | 747 | 752 | 753 | 747 | 27 |
| 419 | 20231211 | 121400 | 1190671506 | 753 | 754 | 754 | 753 | 201 |
| 420 | 20231211 | 121300 | 1190519953 | 754 | 754 | 754 | 754 | 10 |
| 421 | 20231211 | 121200 | 1190512413 | 754 | 754 | 754 | 754 | 16 |
| 422 | 20231211 | 121100 | 1190500349 | 753 | 749 | 753 | 749 | 37583 |
| 423 | 20231211 | 121000 | 1162239733 | 751 | 746 | 751 | 746 | 3 |
| 424 | 20231211 | 120900 | 1162237490 | 752 | 748 | 752 | 743 | 15087 |
| 425 | 20231211 | 120800 | 1150951105 | 748 | 748 | 748 | 748 | 1 |
| 426 | 20231211 | 120700 | 1150950357 | 744 | 744 | 744 | 744 | 472 |
| 427 | 20231211 | 120600 | 1150599189 | 743 | 744 | 744 | 743 | 121 |
| 428 | 20231211 | 120500 | 1150509255 | 744 | 744 | 744 | 744 | 4969 |
| 429 | 20231211 | 120400 | 1146812319 | 744 | 744 | 744 | 744 | 11 |
| 430 | 20231211 | 120300 | 1146804135 | 744 | 744 | 744 | 744 | 300 |
| 431 | 20231211 | 120200 | 1146580935 | 743 | 743 | 744 | 743 | 2322 |
| 432 | 20231211 | 120100 | 1144855682 | 744 | 744 | 744 | 744 | 9 |
| 433 | 20231211 | 120000 | 1144848986 | 743 | 744 | 744 | 743 | 1504 |
| 434 | 20231211 | 115900 | 1143731510 | 744 | 749 | 749 | 744 | 1393 |
| 435 | 20231211 | 115800 | 1142694863 | 749 | 749 | 749 | 749 | 2 |
| 436 | 20231211 | 115700 | 1142693365 | 745 | 745 | 750 | 745 | 1276 |
| 437 | 20231211 | 115600 | 1141742635 | 750 | 750 | 750 | 750 | 110 |
| 438 | 20231211 | 115500 | 1141660135 | 750 | 750 | 750 | 750 | 13 |
| 439 | 20231211 | 115400 | 1141650385 | 750 | 749 | 750 | 744 | 1436 |
| 440 | 20231211 | 115300 | 1140574834 | 750 | 746 | 750 | 746 | 30001 |
| 441 | 20231211 | 115200 | 1118131899 | 746 | 745 | 746 | 745 | 2399 |
| 442 | 20231211 | 115100 | 1116343643 | 746 | 743 | 746 | 743 | 9475 |
| 443 | 20231211 | 115000 | 1109286171 | 743 | 743 | 743 | 742 | 9167 |
| 444 | 20231211 | 114900 | 1102475160 | 745 | 745 | 745 | 745 | 15428 |
| 445 | 20231211 | 114800 | 1090981300 | 745 | 742 | 745 | 742 | 702 |
| 446 | 20231211 | 114700 | 1090459151 | 743 | 744 | 744 | 743 | 5003 |
| 447 | 20231211 | 114600 | 1086741920 | 742 | 742 | 742 | 742 | 306 |
| 448 | 20231211 | 114500 | 1086514868 | 742 | 742 | 743 | 742 | 2021 |
| 449 | 20231211 | 114400 | 1085015273 | 743 | 741 | 743 | 741 | 2093 |
| 450 | 20231211 | 114300 | 1083462358 | 740 | 741 | 741 | 740 | 9 |
| 451 | 20231211 | 114200 | 1083455690 | 741 | 741 | 742 | 741 | 34 |
| 452 | 20231211 | 114100 | 1083430495 | 742 | 740 | 742 | 740 | 309 |
| 453 | 20231211 | 114000 | 1083201219 | 742 | 742 | 742 | 742 | 512 |
| 454 | 20231211 | 113900 | 1082821315 | 742 | 741 | 742 | 741 | 18 |
| 455 | 20231211 | 113800 | 1082807976 | 742 | 742 | 742 | 741 | 3009 |
| 456 | 20231211 | 113700 | 1080578298 | 741 | 740 | 742 | 740 | 15373 |
| 457 | 20231211 | 113600 | 1069172139 | 741 | 740 | 742 | 740 | 3065 |
| 458 | 20231211 | 113500 | 1066904032 | 740 | 739 | 740 | 739 | 104 |
| 459 | 20231211 | 113400 | 1066827084 | 740 | 744 | 744 | 740 | 11 |
| 460 | 20231211 | 113300 | 1066818940 | 739 | 749 | 749 | 739 | 132001 |
| 461 | 20231211 | 113200 | 968883347 | 750 | 750 | 750 | 750 | 1017 |
| 462 | 20231211 | 113100 | 968120597 | 749 | 748 | 749 | 748 | 695 |
| 463 | 20231211 | 113000 | 967600048 | 748 | 747 | 748 | 747 | 115 |
| 464 | 20231211 | 112900 | 967514132 | 747 | 747 | 748 | 747 | 2300 |
| 465 | 20231211 | 112800 | 965794032 | 748 | 749 | 749 | 748 | 1486 |
| 466 | 20231211 | 112700 | 964681854 | 749 | 749 | 749 | 749 | 0 |
| 467 | 20231211 | 112600 | 964681854 | 749 | 748 | 749 | 748 | 410 |
| 468 | 20231211 | 112500 | 964374765 | 748 | 748 | 749 | 748 | 2475 |
| 469 | 20231211 | 112400 | 962521570 | 748 | 748 | 748 | 748 | 1201 |
| 470 | 20231211 | 112300 | 961623222 | 748 | 748 | 748 | 748 | 10 |
| 471 | 20231211 | 112200 | 961615742 | 746 | 746 | 746 | 746 | 9 |
| 472 | 20231211 | 112100 | 961609028 | 748 | 746 | 749 | 746 | 109 |
| 473 | 20231211 | 112000 | 961527695 | 745 | 746 | 747 | 745 | 1001 |
| 474 | 20231211 | 111900 | 960781435 | 745 | 746 | 748 | 745 | 4925 |
| 475 | 20231211 | 111800 | 957109355 | 747 | 748 | 748 | 747 | 1136 |
| 476 | 20231211 | 111700 | 956259763 | 748 | 748 | 748 | 748 | 35 |
| 477 | 20231211 | 111600 | 956233583 | 748 | 749 | 749 | 748 | 9 |
| 478 | 20231211 | 111500 | 956226846 | 749 | 749 | 749 | 749 | 0 |
| 479 | 20231211 | 111400 | 956226846 | 749 | 749 | 749 | 749 | 9 |
| 480 | 20231211 | 111300 | 956220105 | 749 | 747 | 749 | 747 | 5 |
| 481 | 20231211 | 111200 | 956216362 | 746 | 746 | 746 | 746 | 0 |
| 482 | 20231211 | 111100 | 956216362 | 746 | 748 | 748 | 746 | 182 |
| 483 | 20231211 | 111000 | 956080390 | 745 | 746 | 748 | 745 | 5222 |
| 484 | 20231211 | 110900 | 952188229 | 746 | 747 | 747 | 746 | 2000 |
| 485 | 20231211 | 110800 | 950694811 | 749 | 747 | 749 | 746 | 3051 |
| 486 | 20231211 | 110700 | 948417106 | 749 | 747 | 749 | 747 | 333 |
| 487 | 20231211 | 110600 | 948168307 | 747 | 747 | 747 | 747 | 3601 |
| 488 | 20231211 | 110500 | 945478360 | 747 | 747 | 749 | 747 | 4835 |
| 489 | 20231211 | 110400 | 941866613 | 750 | 746 | 750 | 746 | 1539 |
| 490 | 20231211 | 110300 | 940717055 | 747 | 747 | 747 | 746 | 2614 |
| 491 | 20231211 | 110200 | 938766923 | 747 | 750 | 750 | 747 | 4567 |
| 492 | 20231211 | 110100 | 935355371 | 747 | 748 | 748 | 747 | 6430 |
| 493 | 20231211 | 110000 | 930551064 | 750 | 748 | 750 | 747 | 800 |
| 494 | 20231211 | 105900 | 929953404 | 747 | 747 | 747 | 747 | 4276 |
| 495 | 20231211 | 105800 | 926759232 | 747 | 748 | 753 | 747 | 6937 |
| 496 | 20231211 | 105700 | 921563399 | 748 | 749 | 749 | 748 | 4003 |
| 497 | 20231211 | 105600 | 918567144 | 750 | 753 | 753 | 750 | 645 |
| 498 | 20231211 | 105500 | 918083388 | 749 | 749 | 749 | 749 | 220 |
| 499 | 20231211 | 105400 | 917918608 | 749 | 749 | 753 | 749 | 775 |
| 500 | 20231211 | 105300 | 917337611 | 749 | 752 | 752 | 749 | 2048 |
| 501 | 20231211 | 105200 | 915802093 | 752 | 754 | 755 | 752 | 644 |
| 502 | 20231211 | 105100 | 915317594 | 754 | 754 | 754 | 754 | 40 |
| 503 | 20231211 | 105000 | 915287434 | 753 | 753 | 753 | 753 | 60 |
| 504 | 20231211 | 104900 | 915242254 | 754 | 754 | 754 | 754 | 422 |
| 505 | 20231211 | 104800 | 914924066 | 753 | 753 | 754 | 753 | 1226 |
| 506 | 20231211 | 104700 | 914000873 | 754 | 754 | 754 | 754 | 531 |
| 507 | 20231211 | 104600 | 913600499 | 754 | 753 | 754 | 753 | 105 |
| 508 | 20231211 | 104500 | 913521348 | 754 | 753 | 754 | 753 | 375 |
| 509 | 20231211 | 104400 | 913238959 | 753 | 754 | 754 | 753 | 160 |
| 510 | 20231211 | 104300 | 913118456 | 753 | 751 | 753 | 751 | 3289 |
| 511 | 20231211 | 104200 | 910642267 | 752 | 752 | 752 | 752 | 0 |
| 512 | 20231211 | 104100 | 910642267 | 752 | 751 | 752 | 751 | 532 |
| 513 | 20231211 | 104000 | 910242426 | 748 | 749 | 752 | 748 | 3552 |
| 514 | 20231211 | 103900 | 907583213 | 749 | 748 | 749 | 748 | 2554 |
| 515 | 20231211 | 103800 | 905672236 | 748 | 748 | 748 | 748 | 1 |
| 516 | 20231211 | 103700 | 905671488 | 747 | 748 | 748 | 747 | 259 |
| 517 | 20231211 | 103600 | 905477963 | 748 | 750 | 750 | 747 | 45205 |
| 518 | 20231211 | 103500 | 871614677 | 750 | 751 | 752 | 750 | 4957 |
| 519 | 20231211 | 103400 | 867892688 | 753 | 751 | 753 | 751 | 1393 |
| 520 | 20231211 | 103300 | 866846525 | 751 | 751 | 754 | 751 | 31 |
| 521 | 20231211 | 103200 | 866823166 | 751 | 751 | 752 | 751 | 76 |
| 522 | 20231211 | 103100 | 866766086 | 751 | 751 | 754 | 751 | 2864 |
| 523 | 20231211 | 103000 | 864614994 | 750 | 751 | 751 | 750 | 8211 |
| 524 | 20231211 | 102900 | 858453660 | 751 | 752 | 752 | 751 | 3698 |
| 525 | 20231211 | 102800 | 855676330 | 752 | 752 | 752 | 751 | 329 |
| 526 | 20231211 | 102700 | 855428931 | 752 | 752 | 752 | 752 | 4 |
| 527 | 20231211 | 102600 | 855425923 | 751 | 751 | 751 | 751 | 5 |
| 528 | 20231211 | 102500 | 855422168 | 751 | 758 | 758 | 751 | 3343 |
| 529 | 20231211 | 102400 | 852908729 | 751 | 752 | 765 | 751 | 6139 |
| 530 | 20231211 | 102300 | 848265360 | 765 | 751 | 765 | 750 | 20683 |
| 531 | 20231211 | 102200 | 832552040 | 751 | 751 | 751 | 750 | 2748 |
| 532 | 20231211 | 102100 | 830490685 | 751 | 753 | 753 | 751 | 2379 |
| 533 | 20231211 | 102000 | 828703654 | 753 | 753 | 753 | 753 | 14 |
| 534 | 20231211 | 101900 | 828693112 | 754 | 754 | 754 | 754 | 824 |
| 535 | 20231211 | 101800 | 828071816 | 754 | 754 | 754 | 754 | 600 |
| 536 | 20231211 | 101700 | 827619416 | 754 | 753 | 754 | 751 | 793 |
| 537 | 20231211 | 101600 | 827023410 | 754 | 752 | 754 | 751 | 4054 |
| 538 | 20231211 | 101500 | 823977176 | 752 | 754 | 754 | 751 | 1487 |
| 539 | 20231211 | 101400 | 822859130 | 751 | 753 | 755 | 751 | 2343 |
| 540 | 20231211 | 101300 | 821099033 | 751 | 753 | 755 | 751 | 1256 |
| 541 | 20231211 | 101200 | 820155078 | 755 | 753 | 755 | 752 | 2520 |
| 542 | 20231211 | 101100 | 818258086 | 751 | 757 | 757 | 751 | 11237 |
| 543 | 20231211 | 101000 | 809783555 | 757 | 757 | 757 | 757 | 244 |
| 544 | 20231211 | 100900 | 809598847 | 754 | 756 | 756 | 754 | 1683 |
| 545 | 20231211 | 100800 | 808328477 | 752 | 761 | 761 | 752 | 12379 |
| 546 | 20231211 | 100700 | 798985518 | 761 | 758 | 761 | 758 | 12628 |
| 547 | 20231211 | 100600 | 789412850 | 758 | 756 | 763 | 755 | 27504 |
| 548 | 20231211 | 100500 | 768611563 | 756 | 757 | 758 | 756 | 1459 |
| 549 | 20231211 | 100400 | 767507381 | 758 | 760 | 760 | 758 | 8332 |
| 550 | 20231211 | 100300 | 761187283 | 760 | 762 | 763 | 759 | 3402 |
| 551 | 20231211 | 100200 | 758601577 | 762 | 764 | 764 | 762 | 1738 |
| 552 | 20231211 | 100100 | 757276434 | 764 | 763 | 764 | 762 | 8627 |
| 553 | 20231211 | 100000 | 750694618 | 763 | 764 | 768 | 763 | 3366 |
| 554 | 20231211 | 095900 | 748111810 | 763 | 764 | 764 | 763 | 9636 |
| 555 | 20231211 | 095800 | 740754303 | 764 | 767 | 767 | 763 | 8061 |
| 556 | 20231211 | 095700 | 734591226 | 767 | 768 | 769 | 766 | 9395 |
| 557 | 20231211 | 095600 | 727384084 | 769 | 773 | 773 | 768 | 26153 |
| 558 | 20231211 | 095500 | 707225825 | 774 | 771 | 775 | 771 | 52770 |
| 559 | 20231211 | 095400 | 666397938 | 771 | 773 | 773 | 771 | 7250 |
| 560 | 20231211 | 095300 | 660804286 | 774 | 769 | 774 | 768 | 21513 |
| 561 | 20231211 | 095200 | 644216911 | 771 | 774 | 774 | 767 | 44640 |
| 562 | 20231211 | 095100 | 609807981 | 774 | 769 | 774 | 767 | 23549 |
| 563 | 20231211 | 095000 | 591661167 | 767 | 766 | 769 | 766 | 27986 |
| 564 | 20231211 | 094900 | 570186136 | 766 | 764 | 766 | 764 | 13683 |
| 565 | 20231211 | 094800 | 559724317 | 763 | 763 | 764 | 762 | 11626 |
| 566 | 20231211 | 094700 | 550852630 | 763 | 762 | 763 | 762 | 4784 |
| 567 | 20231211 | 094600 | 547203526 | 762 | 761 | 762 | 761 | 6002 |
| 568 | 20231211 | 094500 | 542635492 | 761 | 762 | 762 | 760 | 5290 |
| 569 | 20231211 | 094400 | 538606960 | 763 | 763 | 763 | 762 | 4175 |
| 570 | 20231211 | 094300 | 535422590 | 763 | 762 | 763 | 761 | 15604 |
| 571 | 20231211 | 094200 | 523533871 | 762 | 762 | 762 | 759 | 9449 |
| 572 | 20231211 | 094100 | 516341834 | 762 | 757 | 762 | 757 | 16538 |
| 573 | 20231211 | 094000 | 503780096 | 758 | 758 | 758 | 757 | 140 |
| 574 | 20231211 | 093900 | 503674087 | 758 | 759 | 759 | 758 | 4168 |
| 575 | 20231211 | 093800 | 500511668 | 759 | 758 | 759 | 758 | 2246 |
| 576 | 20231211 | 093700 | 498808097 | 759 | 758 | 759 | 758 | 518 |
| 577 | 20231211 | 093600 | 498415352 | 759 | 759 | 759 | 758 | 3571 |
| 578 | 20231211 | 093500 | 495705253 | 758 | 758 | 759 | 758 | 4664 |
| 579 | 20231211 | 093400 | 492167288 | 758 | 754 | 759 | 753 | 16606 |
| 580 | 20231211 | 093300 | 479598123 | 754 | 753 | 754 | 753 | 882 |
| 581 | 20231211 | 093200 | 478933105 | 752 | 754 | 755 | 752 | 4418 |
| 582 | 20231211 | 093100 | 475603410 | 754 | 756 | 757 | 754 | 11715 |
| 583 | 20231211 | 093000 | 466749948 | 756 | 754 | 756 | 754 | 5219 |
| 584 | 20231211 | 092900 | 462809489 | 754 | 753 | 755 | 753 | 1971 |
| 585 | 20231211 | 092800 | 461324316 | 753 | 754 | 754 | 753 | 5065 |
| 586 | 20231211 | 092700 | 457510369 | 754 | 754 | 754 | 750 | 5965 |
| 587 | 20231211 | 092600 | 453017215 | 754 | 749 | 754 | 749 | 38182 |
| 588 | 20231211 | 092500 | 424351451 | 750 | 749 | 750 | 748 | 7372 |
| 589 | 20231211 | 092400 | 418824079 | 749 | 748 | 750 | 748 | 45 |
| 590 | 20231211 | 092300 | 418790386 | 750 | 748 | 750 | 747 | 2058 |
| 591 | 20231211 | 092200 | 417251135 | 750 | 750 | 750 | 750 | 244 |
| 592 | 20231211 | 092100 | 417068135 | 750 | 750 | 750 | 746 | 379 |
| 593 | 20231211 | 092000 | 416784845 | 750 | 750 | 750 | 750 | 8206 |
| 594 | 20231211 | 091900 | 410630345 | 750 | 751 | 751 | 745 | 13804 |
| 595 | 20231211 | 091800 | 400344510 | 751 | 750 | 751 | 750 | 4924 |
| 596 | 20231211 | 091700 | 396651243 | 750 | 746 | 751 | 745 | 9008 |
| 597 | 20231211 | 091600 | 389924400 | 746 | 746 | 746 | 746 | 12117 |
| 598 | 20231211 | 091500 | 380885118 | 746 | 751 | 752 | 745 | 15759 |
| 599 | 20231211 | 091400 | 369107577 | 751 | 742 | 751 | 742 | 24082 |
| 600 | 20231211 | 091300 | 351141167 | 742 | 739 | 742 | 739 | 26321 |
| 601 | 20231211 | 091200 | 331616411 | 740 | 735 | 740 | 735 | 3003 |
| 602 | 20231211 | 091100 | 329408836 | 734 | 734 | 735 | 734 | 48687 |
| 603 | 20231211 | 091000 | 293669567 | 733 | 731 | 734 | 731 | 19911 |
| 604 | 20231211 | 090900 | 279087733 | 731 | 737 | 737 | 730 | 36737 |
| 605 | 20231211 | 090800 | 252118580 | 737 | 742 | 742 | 737 | 24801 |
| 606 | 20231211 | 090700 | 233772289 | 742 | 744 | 747 | 742 | 26702 |
| 607 | 20231211 | 090600 | 213905876 | 744 | 745 | 745 | 741 | 24175 |
| 608 | 20231211 | 090500 | 195943615 | 745 | 747 | 747 | 744 | 25817 |
| 609 | 20231211 | 090400 | 176688513 | 747 | 751 | 751 | 746 | 28551 |
| 610 | 20231211 | 090300 | 155328633 | 751 | 755 | 758 | 751 | 27030 |
| 611 | 20231211 | 090200 | 134984113 | 756 | 776 | 776 | 737 | 82632 |
| 612 | 20231211 | 090100 | 72045945 | 730 | 730 | 730 | 730 | 0 |
| 613 | 20231211 | 090000 | 72045945 | 730 | 776 | 776 | 730 | 93903 |