31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 192900 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 6330 |
| 3 | 20231205 | 192800 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 4 | 20231205 | 192700 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 5 | 20231205 | 192600 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 6 | 20231205 | 192500 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 7 | 20231205 | 192400 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 8 | 20231205 | 192300 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 9 | 20231205 | 192200 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 10 | 20231205 | 192100 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 11 | 20231205 | 192000 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 12 | 20231205 | 191900 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 13 | 20231205 | 191800 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 14 | 20231205 | 191700 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 15 | 20231205 | 191600 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 16 | 20231205 | 191500 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 17 | 20231205 | 191400 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 18 | 20231205 | 191300 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 19 | 20231205 | 191200 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 20 | 20231205 | 191100 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 21 | 20231205 | 191000 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 22 | 20231205 | 190900 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 23 | 20231205 | 190800 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 24 | 20231205 | 190700 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 25 | 20231205 | 190600 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 26 | 20231205 | 190500 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 27 | 20231205 | 190400 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 28 | 20231205 | 190300 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 29 | 20231205 | 190200 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 30 | 20231205 | 190100 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 31 | 20231205 | 190000 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 32 | 20231205 | 185900 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 6330 |
| 33 | 20231205 | 185800 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 34 | 20231205 | 185700 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 35 | 20231205 | 185600 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 36 | 20231205 | 185500 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 37 | 20231205 | 185400 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 38 | 20231205 | 185300 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 39 | 20231205 | 185200 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 40 | 20231205 | 185100 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 41 | 20231205 | 185000 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 42 | 20231205 | 184900 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 43 | 20231205 | 184800 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 44 | 20231205 | 184700 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 45 | 20231205 | 184600 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 46 | 20231205 | 184500 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 47 | 20231205 | 184400 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 48 | 20231205 | 184300 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 49 | 20231205 | 184200 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 50 | 20231205 | 184100 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 51 | 20231205 | 184000 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 52 | 20231205 | 183900 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 53 | 20231205 | 183800 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 54 | 20231205 | 183700 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 55 | 20231205 | 183600 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 56 | 20231205 | 183500 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 57 | 20231205 | 183400 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 58 | 20231205 | 183300 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 59 | 20231205 | 183200 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 60 | 20231205 | 183100 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 61 | 20231205 | 183000 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 62 | 20231205 | 182900 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 6330 |
| 63 | 20231205 | 182800 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 64 | 20231205 | 182700 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 65 | 20231205 | 182600 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 66 | 20231205 | 182500 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 67 | 20231205 | 182400 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 68 | 20231205 | 182300 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 69 | 20231205 | 182200 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 70 | 20231205 | 182100 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 71 | 20231205 | 182000 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 72 | 20231205 | 181900 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 73 | 20231205 | 181800 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 74 | 20231205 | 181700 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 75 | 20231205 | 181600 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 76 | 20231205 | 181500 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 77 | 20231205 | 181400 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 78 | 20231205 | 181300 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 79 | 20231205 | 181200 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 80 | 20231205 | 181100 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 81 | 20231205 | 181000 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 82 | 20231205 | 180900 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 83 | 20231205 | 180800 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 84 | 20231205 | 180700 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 85 | 20231205 | 180600 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 86 | 20231205 | 180500 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 87 | 20231205 | 180400 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 88 | 20231205 | 180300 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 89 | 20231205 | 180200 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 90 | 20231205 | 180100 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 91 | 20231205 | 180000 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 92 | 20231205 | 175900 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 6330 |
| 93 | 20231205 | 175800 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 94 | 20231205 | 175700 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 95 | 20231205 | 175600 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 96 | 20231205 | 175500 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 97 | 20231205 | 175400 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 98 | 20231205 | 175300 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 99 | 20231205 | 175200 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 100 | 20231205 | 175100 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 101 | 20231205 | 175000 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 102 | 20231205 | 174900 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 103 | 20231205 | 174800 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 104 | 20231205 | 174700 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 105 | 20231205 | 174600 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 106 | 20231205 | 174500 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 107 | 20231205 | 174400 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 108 | 20231205 | 174300 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 109 | 20231205 | 174200 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 110 | 20231205 | 174100 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 111 | 20231205 | 174000 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 112 | 20231205 | 173900 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 113 | 20231205 | 173800 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 114 | 20231205 | 173700 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 115 | 20231205 | 173600 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 116 | 20231205 | 173500 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 117 | 20231205 | 173400 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 118 | 20231205 | 173300 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 119 | 20231205 | 173200 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 120 | 20231205 | 173100 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 121 | 20231205 | 173000 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 122 | 20231205 | 172900 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 6330 |
| 123 | 20231205 | 172800 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 124 | 20231205 | 172700 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 125 | 20231205 | 172600 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 126 | 20231205 | 172500 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 127 | 20231205 | 172400 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 128 | 20231205 | 172300 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 129 | 20231205 | 172200 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 130 | 20231205 | 172100 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 131 | 20231205 | 172000 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 132 | 20231205 | 171900 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 133 | 20231205 | 171800 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 134 | 20231205 | 171700 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 135 | 20231205 | 171600 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 136 | 20231205 | 171500 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 137 | 20231205 | 171400 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 138 | 20231205 | 171300 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 139 | 20231205 | 171200 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 140 | 20231205 | 171100 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 141 | 20231205 | 171000 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 142 | 20231205 | 170900 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 143 | 20231205 | 170800 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 144 | 20231205 | 170700 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 145 | 20231205 | 170600 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 146 | 20231205 | 170500 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 147 | 20231205 | 170400 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 148 | 20231205 | 170300 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 149 | 20231205 | 170200 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 150 | 20231205 | 170100 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 151 | 20231205 | 170000 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 152 | 20231205 | 165900 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 6330 |
| 153 | 20231205 | 165800 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 154 | 20231205 | 165700 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 155 | 20231205 | 165600 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 156 | 20231205 | 165500 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 157 | 20231205 | 165400 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 158 | 20231205 | 165300 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 159 | 20231205 | 165200 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 160 | 20231205 | 165100 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 161 | 20231205 | 165000 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 162 | 20231205 | 164900 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 163 | 20231205 | 164800 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 164 | 20231205 | 164700 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 165 | 20231205 | 164600 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 166 | 20231205 | 164500 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 167 | 20231205 | 164400 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 168 | 20231205 | 164300 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 169 | 20231205 | 164200 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 170 | 20231205 | 164100 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 171 | 20231205 | 164000 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 172 | 20231205 | 163900 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 173 | 20231205 | 163800 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 174 | 20231205 | 163700 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 175 | 20231205 | 163600 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 176 | 20231205 | 163500 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 177 | 20231205 | 163400 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 178 | 20231205 | 163300 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 179 | 20231205 | 163200 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 180 | 20231205 | 163100 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 181 | 20231205 | 163000 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 182 | 20231205 | 162900 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 6330 |
| 183 | 20231205 | 162800 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 184 | 20231205 | 162700 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 185 | 20231205 | 162600 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 186 | 20231205 | 162500 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 187 | 20231205 | 162400 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 188 | 20231205 | 162300 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 189 | 20231205 | 162200 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 190 | 20231205 | 162100 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 191 | 20231205 | 162000 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 192 | 20231205 | 161900 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 193 | 20231205 | 161800 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 194 | 20231205 | 161700 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 195 | 20231205 | 161600 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 196 | 20231205 | 161500 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 197 | 20231205 | 161400 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 198 | 20231205 | 161300 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 199 | 20231205 | 161200 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 200 | 20231205 | 161100 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 201 | 20231205 | 161000 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 202 | 20231205 | 160900 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 203 | 20231205 | 160800 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 204 | 20231205 | 160700 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 205 | 20231205 | 160600 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 206 | 20231205 | 160500 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 207 | 20231205 | 160400 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 208 | 20231205 | 160300 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 209 | 20231205 | 160200 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 210 | 20231205 | 160100 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 211 | 20231205 | 160000 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 212 | 20231205 | 155900 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 6330 |
| 213 | 20231205 | 155800 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 214 | 20231205 | 155700 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 215 | 20231205 | 155600 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 216 | 20231205 | 155500 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 217 | 20231205 | 155400 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 218 | 20231205 | 155300 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 219 | 20231205 | 155200 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 220 | 20231205 | 155100 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 221 | 20231205 | 155000 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 222 | 20231205 | 154900 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 223 | 20231205 | 154800 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 224 | 20231205 | 154700 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 225 | 20231205 | 154600 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 226 | 20231205 | 154500 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 227 | 20231205 | 154400 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 228 | 20231205 | 154300 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 229 | 20231205 | 154200 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 230 | 20231205 | 154100 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 231 | 20231205 | 154000 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 232 | 20231205 | 153900 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 233 | 20231205 | 153800 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 234 | 20231205 | 153700 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 235 | 20231205 | 153600 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 236 | 20231205 | 153500 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 237 | 20231205 | 153400 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 238 | 20231205 | 153300 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 239 | 20231205 | 153200 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 240 | 20231205 | 153100 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 0 |
| 241 | 20231205 | 153000 | 1406909204 | 1217 | 1217 | 1217 | 1217 | 6330 |
| 242 | 20231205 | 152900 | 1399205594 | 1220 | 1220 | 1220 | 1220 | 0 |
| 243 | 20231205 | 152800 | 1399205594 | 1220 | 1220 | 1220 | 1220 | 0 |
| 244 | 20231205 | 152700 | 1399205594 | 1220 | 1220 | 1220 | 1220 | 0 |
| 245 | 20231205 | 152600 | 1399205594 | 1220 | 1220 | 1220 | 1220 | 0 |
| 246 | 20231205 | 152500 | 1399205594 | 1220 | 1220 | 1220 | 1220 | 0 |
| 247 | 20231205 | 152400 | 1399205594 | 1220 | 1220 | 1220 | 1220 | 0 |
| 248 | 20231205 | 152300 | 1399205594 | 1220 | 1220 | 1220 | 1220 | 0 |
| 249 | 20231205 | 152200 | 1399205594 | 1220 | 1220 | 1220 | 1220 | 0 |
| 250 | 20231205 | 152100 | 1399205594 | 1220 | 1220 | 1220 | 1220 | 0 |
| 251 | 20231205 | 152000 | 1399205594 | 1220 | 1220 | 1220 | 1220 | 0 |
| 252 | 20231205 | 151900 | 1399205594 | 1220 | 1221 | 1221 | 1220 | 201 |
| 253 | 20231205 | 151800 | 1398960373 | 1220 | 1217 | 1220 | 1217 | 1264 |
| 254 | 20231205 | 151700 | 1397418593 | 1220 | 1220 | 1220 | 1220 | 3280 |
| 255 | 20231205 | 151600 | 1393416993 | 1220 | 1220 | 1220 | 1217 | 945 |
| 256 | 20231205 | 151500 | 1392264184 | 1220 | 1220 | 1220 | 1219 | 594 |
| 257 | 20231205 | 151400 | 1391540006 | 1219 | 1218 | 1219 | 1218 | 1973 |
| 258 | 20231205 | 151300 | 1389136173 | 1218 | 1218 | 1218 | 1216 | 980 |
| 259 | 20231205 | 151200 | 1387944479 | 1218 | 1216 | 1218 | 1216 | 1013 |
| 260 | 20231205 | 151100 | 1386712645 | 1216 | 1218 | 1218 | 1216 | 275 |
| 261 | 20231205 | 151000 | 1386378100 | 1218 | 1218 | 1218 | 1217 | 191 |
| 262 | 20231205 | 150900 | 1386145552 | 1217 | 1218 | 1218 | 1217 | 900 |
| 263 | 20231205 | 150800 | 1385049356 | 1218 | 1217 | 1218 | 1216 | 4525 |
| 264 | 20231205 | 150700 | 1379545129 | 1217 | 1217 | 1217 | 1216 | 806 |
| 265 | 20231205 | 150600 | 1378564869 | 1217 | 1217 | 1217 | 1216 | 200 |
| 266 | 20231205 | 150500 | 1378321549 | 1217 | 1216 | 1217 | 1216 | 1160 |
| 267 | 20231205 | 150400 | 1376909884 | 1217 | 1218 | 1219 | 1216 | 13886 |
| 268 | 20231205 | 150300 | 1360011259 | 1218 | 1218 | 1218 | 1217 | 22 |
| 269 | 20231205 | 150200 | 1359984471 | 1218 | 1218 | 1219 | 1217 | 2232 |
| 270 | 20231205 | 150100 | 1357266068 | 1218 | 1219 | 1219 | 1217 | 2862 |
| 271 | 20231205 | 150000 | 1353779396 | 1219 | 1217 | 1219 | 1217 | 1776 |
| 272 | 20231205 | 145900 | 1351616423 | 1218 | 1218 | 1218 | 1218 | 102 |
| 273 | 20231205 | 145800 | 1351492187 | 1218 | 1218 | 1218 | 1218 | 132 |
| 274 | 20231205 | 145700 | 1351331411 | 1217 | 1217 | 1217 | 1217 | 0 |
| 275 | 20231205 | 145600 | 1351331411 | 1217 | 1217 | 1217 | 1217 | 100 |
| 276 | 20231205 | 145500 | 1351209711 | 1218 | 1218 | 1218 | 1218 | 253 |
| 277 | 20231205 | 145400 | 1350901557 | 1218 | 1217 | 1218 | 1217 | 2090 |
| 278 | 20231205 | 145300 | 1348356476 | 1217 | 1219 | 1219 | 1217 | 972 |
| 279 | 20231205 | 145200 | 1347173079 | 1219 | 1220 | 1220 | 1219 | 638 |
| 280 | 20231205 | 145100 | 1346395337 | 1220 | 1220 | 1220 | 1219 | 53 |
| 281 | 20231205 | 145000 | 1346330678 | 1220 | 1220 | 1220 | 1219 | 1469 |
| 282 | 20231205 | 144900 | 1344539867 | 1220 | 1219 | 1220 | 1219 | 2 |
| 283 | 20231205 | 144800 | 1344537428 | 1220 | 1220 | 1220 | 1220 | 578 |
| 284 | 20231205 | 144700 | 1343832268 | 1221 | 1220 | 1221 | 1220 | 201 |
| 285 | 20231205 | 144600 | 1343587047 | 1221 | 1221 | 1221 | 1220 | 102 |
| 286 | 20231205 | 144500 | 1343462605 | 1220 | 1220 | 1220 | 1220 | 4982 |
| 287 | 20231205 | 144400 | 1337384565 | 1221 | 1221 | 1221 | 1221 | 779 |
| 288 | 20231205 | 144300 | 1336433406 | 1222 | 1222 | 1222 | 1222 | 1 |
| 289 | 20231205 | 144200 | 1336432184 | 1221 | 1221 | 1221 | 1217 | 3831 |
| 290 | 20231205 | 144100 | 1331764906 | 1221 | 1221 | 1221 | 1221 | 37 |
| 291 | 20231205 | 144000 | 1331719729 | 1222 | 1221 | 1222 | 1221 | 5 |
| 292 | 20231205 | 143900 | 1331713623 | 1222 | 1221 | 1222 | 1221 | 3022 |
| 293 | 20231205 | 143800 | 1328023760 | 1221 | 1221 | 1221 | 1221 | 1 |
| 294 | 20231205 | 143700 | 1328022539 | 1217 | 1220 | 1220 | 1217 | 516 |
| 295 | 20231205 | 143600 | 1327393769 | 1220 | 1217 | 1220 | 1217 | 161 |
| 296 | 20231205 | 143500 | 1327197706 | 1217 | 1218 | 1218 | 1217 | 920 |
| 297 | 20231205 | 143400 | 1326077735 | 1219 | 1219 | 1219 | 1218 | 76 |
| 298 | 20231205 | 143300 | 1325985165 | 1218 | 1219 | 1219 | 1218 | 89 |
| 299 | 20231205 | 143200 | 1325876762 | 1219 | 1219 | 1219 | 1219 | 110 |
| 300 | 20231205 | 143100 | 1325742672 | 1217 | 1219 | 1219 | 1217 | 5756 |
| 301 | 20231205 | 143000 | 1318732122 | 1219 | 1218 | 1219 | 1218 | 656 |
| 302 | 20231205 | 142900 | 1317932933 | 1219 | 1219 | 1219 | 1219 | 50 |
| 303 | 20231205 | 142800 | 1317871983 | 1219 | 1218 | 1219 | 1218 | 580 |
| 304 | 20231205 | 142700 | 1317165443 | 1218 | 1218 | 1218 | 1218 | 730 |
| 305 | 20231205 | 142600 | 1316276303 | 1218 | 1219 | 1219 | 1218 | 1002 |
| 306 | 20231205 | 142500 | 1315055865 | 1218 | 1219 | 1219 | 1218 | 2256 |
| 307 | 20231205 | 142400 | 1312307633 | 1219 | 1222 | 1222 | 1219 | 6515 |
| 308 | 20231205 | 142300 | 1304358318 | 1220 | 1221 | 1221 | 1220 | 3967 |
| 309 | 20231205 | 142200 | 1299518378 | 1220 | 1220 | 1220 | 1220 | 1346 |
| 310 | 20231205 | 142100 | 1297876258 | 1223 | 1223 | 1223 | 1223 | 25 |
| 311 | 20231205 | 142000 | 1297845683 | 1221 | 1223 | 1223 | 1221 | 107 |
| 312 | 20231205 | 141900 | 1297715034 | 1220 | 1221 | 1221 | 1220 | 145 |
| 313 | 20231205 | 141800 | 1297538052 | 1221 | 1222 | 1222 | 1221 | 1204 |
| 314 | 20231205 | 141700 | 1296067818 | 1223 | 1223 | 1223 | 1223 | 0 |
| 315 | 20231205 | 141600 | 1296067818 | 1223 | 1223 | 1223 | 1223 | 50 |
| 316 | 20231205 | 141500 | 1296006668 | 1221 | 1223 | 1223 | 1221 | 23 |
| 317 | 20231205 | 141400 | 1295978541 | 1223 | 1223 | 1223 | 1223 | 0 |
| 318 | 20231205 | 141300 | 1295978541 | 1223 | 1223 | 1223 | 1223 | 0 |
| 319 | 20231205 | 141200 | 1295978541 | 1223 | 1223 | 1223 | 1223 | 0 |
| 320 | 20231205 | 141100 | 1295978541 | 1223 | 1223 | 1223 | 1221 | 105 |
| 321 | 20231205 | 141000 | 1295850326 | 1223 | 1223 | 1223 | 1223 | 1 |
| 322 | 20231205 | 140900 | 1295849103 | 1220 | 1221 | 1221 | 1220 | 2098 |
| 323 | 20231205 | 140800 | 1293288845 | 1221 | 1221 | 1221 | 1221 | 313 |
| 324 | 20231205 | 140700 | 1292906672 | 1224 | 1224 | 1224 | 1224 | 0 |
| 325 | 20231205 | 140600 | 1292906672 | 1224 | 1224 | 1224 | 1224 | 0 |
| 326 | 20231205 | 140500 | 1292906672 | 1224 | 1224 | 1224 | 1224 | 0 |
| 327 | 20231205 | 140400 | 1292906672 | 1224 | 1224 | 1224 | 1224 | 13 |
| 328 | 20231205 | 140300 | 1292890760 | 1222 | 1220 | 1222 | 1220 | 6445 |
| 329 | 20231205 | 140200 | 1285022226 | 1222 | 1222 | 1222 | 1222 | 1 |
| 330 | 20231205 | 140100 | 1285021004 | 1222 | 1223 | 1223 | 1222 | 2 |
| 331 | 20231205 | 140000 | 1285018559 | 1221 | 1221 | 1223 | 1220 | 646 |
| 332 | 20231205 | 135900 | 1284230030 | 1221 | 1222 | 1222 | 1221 | 200 |
| 333 | 20231205 | 135800 | 1283985729 | 1222 | 1224 | 1224 | 1222 | 3 |
| 334 | 20231205 | 135700 | 1283982059 | 1223 | 1223 | 1223 | 1223 | 0 |
| 335 | 20231205 | 135600 | 1283982059 | 1223 | 1223 | 1223 | 1223 | 50 |
| 336 | 20231205 | 135500 | 1283920909 | 1223 | 1223 | 1223 | 1223 | 556 |
| 337 | 20231205 | 135400 | 1283240921 | 1223 | 1221 | 1223 | 1221 | 928 |
| 338 | 20231205 | 135300 | 1282107831 | 1223 | 1221 | 1223 | 1221 | 411 |
| 339 | 20231205 | 135200 | 1281605998 | 1222 | 1222 | 1222 | 1222 | 1 |
| 340 | 20231205 | 135100 | 1281604776 | 1223 | 1223 | 1223 | 1223 | 0 |
| 341 | 20231205 | 135000 | 1281604776 | 1223 | 1220 | 1223 | 1220 | 141 |
| 342 | 20231205 | 134900 | 1281432453 | 1221 | 1221 | 1221 | 1221 | 142 |
| 343 | 20231205 | 134800 | 1281259071 | 1221 | 1221 | 1221 | 1221 | 1888 |
| 344 | 20231205 | 134700 | 1278953823 | 1221 | 1221 | 1221 | 1221 | 8 |
| 345 | 20231205 | 134600 | 1278944055 | 1221 | 1221 | 1221 | 1221 | 2 |
| 346 | 20231205 | 134500 | 1278941613 | 1221 | 1221 | 1221 | 1221 | 0 |
| 347 | 20231205 | 134400 | 1278941613 | 1221 | 1221 | 1221 | 1221 | 139 |
| 348 | 20231205 | 134300 | 1278771894 | 1221 | 1221 | 1221 | 1221 | 1030 |
| 349 | 20231205 | 134200 | 1277514264 | 1221 | 1220 | 1221 | 1220 | 144 |
| 350 | 20231205 | 134100 | 1277338450 | 1221 | 1221 | 1221 | 1221 | 0 |
| 351 | 20231205 | 134000 | 1277338450 | 1221 | 1220 | 1221 | 1220 | 402 |
| 352 | 20231205 | 133900 | 1276848008 | 1221 | 1221 | 1221 | 1221 | 301 |
| 353 | 20231205 | 133800 | 1276480487 | 1220 | 1220 | 1220 | 1220 | 10 |
| 354 | 20231205 | 133700 | 1276468287 | 1220 | 1221 | 1221 | 1220 | 79 |
| 355 | 20231205 | 133600 | 1276371906 | 1220 | 1220 | 1220 | 1220 | 0 |
| 356 | 20231205 | 133500 | 1276371906 | 1220 | 1220 | 1220 | 1220 | 500 |
| 357 | 20231205 | 133400 | 1275761906 | 1219 | 1219 | 1219 | 1219 | 0 |
| 358 | 20231205 | 133300 | 1275761906 | 1219 | 1219 | 1219 | 1219 | 5189 |
| 359 | 20231205 | 133200 | 1269436515 | 1220 | 1220 | 1220 | 1220 | 211 |
| 360 | 20231205 | 133100 | 1269179095 | 1220 | 1220 | 1220 | 1220 | 1 |
| 361 | 20231205 | 133000 | 1269177875 | 1219 | 1220 | 1220 | 1219 | 5903 |
| 362 | 20231205 | 132900 | 1261981215 | 1220 | 1220 | 1220 | 1220 | 0 |
| 363 | 20231205 | 132800 | 1261981215 | 1220 | 1220 | 1220 | 1220 | 221 |
| 364 | 20231205 | 132700 | 1261711595 | 1220 | 1220 | 1220 | 1220 | 3000 |
| 365 | 20231205 | 132600 | 1258051595 | 1219 | 1219 | 1219 | 1219 | 0 |
| 366 | 20231205 | 132500 | 1258051595 | 1219 | 1220 | 1220 | 1219 | 3391 |
| 367 | 20231205 | 132400 | 1253914998 | 1221 | 1223 | 1223 | 1221 | 291 |
| 368 | 20231205 | 132300 | 1253559685 | 1221 | 1222 | 1222 | 1221 | 757 |
| 369 | 20231205 | 132200 | 1252634651 | 1222 | 1222 | 1222 | 1222 | 68 |
| 370 | 20231205 | 132100 | 1252551555 | 1220 | 1220 | 1220 | 1220 | 0 |
| 371 | 20231205 | 132000 | 1252551555 | 1220 | 1222 | 1222 | 1220 | 502 |
| 372 | 20231205 | 131900 | 1251939113 | 1220 | 1221 | 1221 | 1220 | 7875 |
| 373 | 20231205 | 131800 | 1242331508 | 1222 | 1220 | 1222 | 1220 | 51 |
| 374 | 20231205 | 131700 | 1242269286 | 1221 | 1222 | 1222 | 1221 | 281 |
| 375 | 20231205 | 131600 | 1241926085 | 1221 | 1222 | 1222 | 1221 | 420 |
| 376 | 20231205 | 131500 | 1241412865 | 1222 | 1221 | 1222 | 1221 | 1575 |
| 377 | 20231205 | 131400 | 1239489229 | 1221 | 1220 | 1221 | 1220 | 13038 |
| 378 | 20231205 | 131300 | 1223580754 | 1221 | 1221 | 1221 | 1221 | 1000 |
| 379 | 20231205 | 131200 | 1222359754 | 1222 | 1222 | 1222 | 1222 | 0 |
| 380 | 20231205 | 131100 | 1222359754 | 1222 | 1222 | 1222 | 1222 | 3025 |
| 381 | 20231205 | 131000 | 1218663204 | 1221 | 1221 | 1221 | 1221 | 0 |
| 382 | 20231205 | 130900 | 1218663204 | 1221 | 1221 | 1222 | 1221 | 24 |
| 383 | 20231205 | 130800 | 1218633880 | 1222 | 1221 | 1222 | 1221 | 220 |
| 384 | 20231205 | 130700 | 1218365240 | 1221 | 1221 | 1221 | 1221 | 1 |
| 385 | 20231205 | 130600 | 1218364019 | 1221 | 1222 | 1222 | 1221 | 1215 |
| 386 | 20231205 | 130500 | 1216880293 | 1222 | 1222 | 1222 | 1222 | 13 |
| 387 | 20231205 | 130400 | 1216864407 | 1222 | 1222 | 1222 | 1222 | 1 |
| 388 | 20231205 | 130300 | 1216863185 | 1221 | 1221 | 1222 | 1221 | 1391 |
| 389 | 20231205 | 130200 | 1215164754 | 1221 | 1221 | 1221 | 1221 | 3378 |
| 390 | 20231205 | 130100 | 1211040216 | 1221 | 1220 | 1221 | 1220 | 50 |
| 391 | 20231205 | 130000 | 1210979196 | 1222 | 1222 | 1222 | 1222 | 20 |
| 392 | 20231205 | 125900 | 1210954756 | 1220 | 1220 | 1222 | 1220 | 5788 |
| 393 | 20231205 | 125800 | 1203893394 | 1220 | 1220 | 1220 | 1220 | 1000 |
| 394 | 20231205 | 125700 | 1202673394 | 1222 | 1222 | 1222 | 1222 | 40 |
| 395 | 20231205 | 125600 | 1202624514 | 1220 | 1220 | 1220 | 1220 | 1316 |
| 396 | 20231205 | 125500 | 1201018994 | 1220 | 1221 | 1222 | 1220 | 353 |
| 397 | 20231205 | 125400 | 1200588242 | 1222 | 1220 | 1222 | 1220 | 4046 |
| 398 | 20231205 | 125300 | 1195651798 | 1221 | 1221 | 1221 | 1220 | 2215 |
| 399 | 20231205 | 125200 | 1192947498 | 1220 | 1222 | 1222 | 1220 | 1870 |
| 400 | 20231205 | 125100 | 1190666096 | 1221 | 1222 | 1222 | 1221 | 139 |
| 401 | 20231205 | 125000 | 1190496357 | 1221 | 1222 | 1222 | 1221 | 3011 |
| 402 | 20231205 | 124900 | 1186819816 | 1222 | 1221 | 1222 | 1221 | 335 |
| 403 | 20231205 | 124800 | 1186410761 | 1222 | 1223 | 1223 | 1222 | 2430 |
| 404 | 20231205 | 124700 | 1183441191 | 1223 | 1223 | 1223 | 1223 | 60 |
| 405 | 20231205 | 124600 | 1183367811 | 1222 | 1222 | 1222 | 1222 | 1503 |
| 406 | 20231205 | 124500 | 1181531145 | 1221 | 1222 | 1222 | 1221 | 3574 |
| 407 | 20231205 | 124400 | 1177165691 | 1222 | 1222 | 1222 | 1221 | 436 |
| 408 | 20231205 | 124300 | 1176633328 | 1222 | 1222 | 1222 | 1222 | 0 |
| 409 | 20231205 | 124200 | 1176633328 | 1222 | 1222 | 1222 | 1221 | 1176 |
| 410 | 20231205 | 124100 | 1175197348 | 1221 | 1223 | 1223 | 1221 | 10436 |
| 411 | 20231205 | 124000 | 1162453901 | 1222 | 1224 | 1224 | 1222 | 1849 |
| 412 | 20231205 | 123900 | 1160192753 | 1224 | 1224 | 1224 | 1224 | 0 |
| 413 | 20231205 | 123800 | 1160192753 | 1224 | 1223 | 1224 | 1222 | 29 |
| 414 | 20231205 | 123700 | 1160157300 | 1224 | 1224 | 1224 | 1224 | 0 |
| 415 | 20231205 | 123600 | 1160157300 | 1224 | 1224 | 1224 | 1221 | 12813 |
| 416 | 20231205 | 123500 | 1144494716 | 1225 | 1225 | 1225 | 1225 | 2983 |
| 417 | 20231205 | 123400 | 1140840541 | 1226 | 1226 | 1226 | 1226 | 338 |
| 418 | 20231205 | 123300 | 1140426153 | 1227 | 1227 | 1227 | 1227 | 20 |
| 419 | 20231205 | 123200 | 1140401613 | 1227 | 1225 | 1227 | 1225 | 2 |
| 420 | 20231205 | 123100 | 1140399161 | 1225 | 1225 | 1225 | 1225 | 500 |
| 421 | 20231205 | 123000 | 1139786661 | 1227 | 1227 | 1227 | 1227 | 1031 |
| 422 | 20231205 | 122900 | 1138521624 | 1227 | 1227 | 1227 | 1227 | 1000 |
| 423 | 20231205 | 122800 | 1137294624 | 1228 | 1228 | 1228 | 1228 | 0 |
| 424 | 20231205 | 122700 | 1137294624 | 1228 | 1225 | 1228 | 1225 | 202 |
| 425 | 20231205 | 122600 | 1137047171 | 1228 | 1225 | 1228 | 1225 | 37 |
| 426 | 20231205 | 122500 | 1137001743 | 1230 | 1230 | 1230 | 1230 | 0 |
| 427 | 20231205 | 122400 | 1137001743 | 1230 | 1226 | 1230 | 1226 | 60 |
| 428 | 20231205 | 122300 | 1136928171 | 1226 | 1225 | 1226 | 1225 | 11 |
| 429 | 20231205 | 122200 | 1136914695 | 1225 | 1225 | 1226 | 1225 | 681 |
| 430 | 20231205 | 122100 | 1136080449 | 1226 | 1226 | 1226 | 1226 | 1 |
| 431 | 20231205 | 122000 | 1136079223 | 1222 | 1221 | 1226 | 1220 | 9252 |
| 432 | 20231205 | 121900 | 1124760828 | 1224 | 1221 | 1225 | 1221 | 3520 |
| 433 | 20231205 | 121800 | 1120460708 | 1225 | 1225 | 1225 | 1221 | 8571 |
| 434 | 20231205 | 121700 | 1109979415 | 1226 | 1226 | 1226 | 1225 | 4382 |
| 435 | 20231205 | 121600 | 1104607319 | 1227 | 1227 | 1227 | 1226 | 2199 |
| 436 | 20231205 | 121500 | 1101910733 | 1227 | 1227 | 1227 | 1227 | 0 |
| 437 | 20231205 | 121400 | 1101910733 | 1227 | 1226 | 1227 | 1226 | 1310 |
| 438 | 20231205 | 121300 | 1100303443 | 1227 | 1231 | 1231 | 1227 | 17395 |
| 439 | 20231205 | 121200 | 1078941171 | 1230 | 1231 | 1231 | 1230 | 1794 |
| 440 | 20231205 | 121100 | 1076734336 | 1233 | 1233 | 1233 | 1233 | 0 |
| 441 | 20231205 | 121000 | 1076734336 | 1233 | 1231 | 1233 | 1231 | 101 |
| 442 | 20231205 | 120900 | 1076610003 | 1230 | 1234 | 1234 | 1230 | 982 |
| 443 | 20231205 | 120800 | 1075400894 | 1234 | 1234 | 1234 | 1234 | 0 |
| 444 | 20231205 | 120700 | 1075400894 | 1234 | 1234 | 1234 | 1234 | 0 |
| 445 | 20231205 | 120600 | 1075400894 | 1234 | 1234 | 1234 | 1234 | 0 |
| 446 | 20231205 | 120500 | 1075400894 | 1234 | 1234 | 1234 | 1234 | 6 |
| 447 | 20231205 | 120400 | 1075393490 | 1234 | 1234 | 1234 | 1234 | 234 |
| 448 | 20231205 | 120300 | 1075104734 | 1234 | 1234 | 1234 | 1232 | 502 |
| 449 | 20231205 | 120200 | 1074486250 | 1234 | 1234 | 1234 | 1233 | 310 |
| 450 | 20231205 | 120100 | 1074104010 | 1234 | 1234 | 1234 | 1234 | 233 |
| 451 | 20231205 | 120000 | 1073816488 | 1234 | 1234 | 1234 | 1233 | 546 |
| 452 | 20231205 | 115900 | 1073142755 | 1233 | 1232 | 1235 | 1232 | 408 |
| 453 | 20231205 | 115800 | 1072639791 | 1233 | 1233 | 1233 | 1232 | 310 |
| 454 | 20231205 | 115700 | 1072257863 | 1233 | 1235 | 1235 | 1231 | 2610 |
| 455 | 20231205 | 115600 | 1069042518 | 1235 | 1235 | 1235 | 1234 | 211 |
| 456 | 20231205 | 115500 | 1068782133 | 1235 | 1234 | 1235 | 1234 | 752 |
| 457 | 20231205 | 115400 | 1067853938 | 1234 | 1234 | 1234 | 1234 | 10 |
| 458 | 20231205 | 115300 | 1067841598 | 1234 | 1234 | 1234 | 1234 | 10 |
| 459 | 20231205 | 115200 | 1067829258 | 1234 | 1234 | 1234 | 1234 | 10 |
| 460 | 20231205 | 115100 | 1067816918 | 1234 | 1234 | 1235 | 1234 | 740 |
| 461 | 20231205 | 115000 | 1066903756 | 1234 | 1233 | 1235 | 1233 | 300 |
| 462 | 20231205 | 114900 | 1066533638 | 1234 | 1234 | 1234 | 1233 | 1912 |
| 463 | 20231205 | 114800 | 1064176134 | 1235 | 1235 | 1235 | 1233 | 600 |
| 464 | 20231205 | 114700 | 1063436314 | 1233 | 1235 | 1235 | 1233 | 216 |
| 465 | 20231205 | 114600 | 1063169966 | 1235 | 1232 | 1235 | 1232 | 492 |
| 466 | 20231205 | 114500 | 1062563533 | 1233 | 1233 | 1233 | 1233 | 113 |
| 467 | 20231205 | 114400 | 1062424204 | 1233 | 1233 | 1233 | 1233 | 215 |
| 468 | 20231205 | 114300 | 1062159109 | 1233 | 1233 | 1233 | 1232 | 518 |
| 469 | 20231205 | 114200 | 1061520915 | 1233 | 1233 | 1233 | 1233 | 15 |
| 470 | 20231205 | 114100 | 1061502420 | 1233 | 1233 | 1233 | 1232 | 45 |
| 471 | 20231205 | 114000 | 1061446960 | 1233 | 1233 | 1233 | 1232 | 581 |
| 472 | 20231205 | 113900 | 1060731122 | 1233 | 1233 | 1233 | 1232 | 2077 |
| 473 | 20231205 | 113800 | 1058170241 | 1233 | 1232 | 1233 | 1232 | 447 |
| 474 | 20231205 | 113700 | 1057619433 | 1232 | 1233 | 1233 | 1232 | 890 |
| 475 | 20231205 | 113600 | 1056522884 | 1233 | 1234 | 1234 | 1233 | 687 |
| 476 | 20231205 | 113500 | 1055675796 | 1234 | 1234 | 1235 | 1233 | 1825 |
| 477 | 20231205 | 113400 | 1053424574 | 1234 | 1234 | 1235 | 1234 | 18 |
| 478 | 20231205 | 113300 | 1053402359 | 1234 | 1232 | 1234 | 1232 | 466 |
| 479 | 20231205 | 113200 | 1052827689 | 1234 | 1234 | 1235 | 1232 | 3097 |
| 480 | 20231205 | 113100 | 1049006723 | 1234 | 1234 | 1234 | 1234 | 15 |
| 481 | 20231205 | 113000 | 1048988213 | 1234 | 1234 | 1234 | 1232 | 925 |
| 482 | 20231205 | 112900 | 1047846963 | 1234 | 1234 | 1234 | 1231 | 221 |
| 483 | 20231205 | 112800 | 1047574849 | 1234 | 1231 | 1234 | 1231 | 2336 |
| 484 | 20231205 | 112700 | 1044697258 | 1231 | 1232 | 1233 | 1228 | 11321 |
| 485 | 20231205 | 112600 | 1030767446 | 1231 | 1235 | 1235 | 1231 | 3941 |
| 486 | 20231205 | 112500 | 1025910918 | 1234 | 1235 | 1235 | 1233 | 1291 |
| 487 | 20231205 | 112400 | 1024317877 | 1234 | 1233 | 1235 | 1233 | 4267 |
| 488 | 20231205 | 112300 | 1019049688 | 1233 | 1232 | 1234 | 1231 | 4085 |
| 489 | 20231205 | 112200 | 1014016647 | 1232 | 1238 | 1238 | 1232 | 13121 |
| 490 | 20231205 | 112100 | 997815592 | 1238 | 1236 | 1238 | 1235 | 2245 |
| 491 | 20231205 | 112000 | 995041147 | 1236 | 1239 | 1246 | 1236 | 5706 |
| 492 | 20231205 | 111900 | 987963896 | 1239 | 1241 | 1241 | 1236 | 4138 |
| 493 | 20231205 | 111800 | 982839426 | 1243 | 1242 | 1247 | 1238 | 6198 |
| 494 | 20231205 | 111700 | 975153855 | 1244 | 1246 | 1247 | 1244 | 4732 |
| 495 | 20231205 | 111600 | 969254660 | 1246 | 1244 | 1246 | 1242 | 1643 |
| 496 | 20231205 | 111500 | 967208995 | 1246 | 1242 | 1247 | 1242 | 4132 |
| 497 | 20231205 | 111400 | 962062480 | 1242 | 1239 | 1242 | 1236 | 12560 |
| 498 | 20231205 | 111300 | 946505640 | 1240 | 1241 | 1242 | 1239 | 3771 |
| 499 | 20231205 | 111200 | 941829788 | 1241 | 1242 | 1242 | 1240 | 22 |
| 500 | 20231205 | 111100 | 941802487 | 1242 | 1242 | 1242 | 1240 | 125 |
| 501 | 20231205 | 111000 | 941647457 | 1240 | 1242 | 1242 | 1239 | 8377 |
| 502 | 20231205 | 110900 | 931260806 | 1242 | 1242 | 1242 | 1240 | 4561 |
| 503 | 20231205 | 110800 | 925604342 | 1241 | 1244 | 1244 | 1241 | 8583 |
| 504 | 20231205 | 110700 | 914948474 | 1244 | 1244 | 1256 | 1244 | 16247 |
| 505 | 20231205 | 110600 | 894667711 | 1243 | 1240 | 1246 | 1239 | 6341 |
| 506 | 20231205 | 110500 | 886791342 | 1240 | 1243 | 1248 | 1240 | 32818 |
| 507 | 20231205 | 110400 | 845978447 | 1242 | 1243 | 1245 | 1238 | 47261 |
| 508 | 20231205 | 110300 | 787343584 | 1247 | 1256 | 1270 | 1236 | 216163 |
| 509 | 20231205 | 110200 | 515899716 | 1256 | 1243 | 1273 | 1243 | 163896 |
| 510 | 20231205 | 110100 | 309447801 | 1238 | 1230 | 1244 | 1229 | 13422 |
| 511 | 20231205 | 110000 | 292877132 | 1231 | 1228 | 1231 | 1228 | 88 |
| 512 | 20231205 | 105900 | 292769065 | 1228 | 1232 | 1232 | 1228 | 419 |
| 513 | 20231205 | 105800 | 292254509 | 1232 | 1232 | 1232 | 1232 | 15 |
| 514 | 20231205 | 105700 | 292236029 | 1232 | 1232 | 1232 | 1232 | 1 |
| 515 | 20231205 | 105600 | 292234797 | 1232 | 1232 | 1232 | 1230 | 83 |
| 516 | 20231205 | 105500 | 292132605 | 1232 | 1233 | 1233 | 1232 | 1989 |
| 517 | 20231205 | 105400 | 289680188 | 1234 | 1233 | 1234 | 1233 | 4754 |
| 518 | 20231205 | 105300 | 283818500 | 1233 | 1233 | 1233 | 1233 | 1 |
| 519 | 20231205 | 105200 | 283817267 | 1230 | 1229 | 1230 | 1229 | 1085 |
| 520 | 20231205 | 105100 | 282483389 | 1229 | 1230 | 1230 | 1223 | 6541 |
| 521 | 20231205 | 105000 | 274468043 | 1234 | 1234 | 1234 | 1234 | 19 |
| 522 | 20231205 | 104900 | 274444597 | 1234 | 1234 | 1234 | 1234 | 3 |
| 523 | 20231205 | 104800 | 274440895 | 1234 | 1233 | 1234 | 1233 | 14 |
| 524 | 20231205 | 104700 | 274423631 | 1234 | 1231 | 1234 | 1231 | 43354 |
| 525 | 20231205 | 104600 | 221020569 | 1231 | 1228 | 1231 | 1228 | 5000 |
| 526 | 20231205 | 104500 | 214873158 | 1228 | 1228 | 1228 | 1228 | 1628 |
| 527 | 20231205 | 104400 | 212873974 | 1228 | 1227 | 1228 | 1227 | 3000 |
| 528 | 20231205 | 104300 | 209191780 | 1227 | 1225 | 1227 | 1221 | 8240 |
| 529 | 20231205 | 104200 | 199118505 | 1228 | 1228 | 1228 | 1228 | 3 |
| 530 | 20231205 | 104100 | 199114821 | 1228 | 1228 | 1228 | 1228 | 0 |
| 531 | 20231205 | 104000 | 199114821 | 1228 | 1226 | 1228 | 1226 | 1501 |
| 532 | 20231205 | 103900 | 197274593 | 1228 | 1228 | 1228 | 1228 | 1560 |
| 533 | 20231205 | 103800 | 195358913 | 1229 | 1227 | 1229 | 1227 | 1450 |
| 534 | 20231205 | 103700 | 193579761 | 1227 | 1227 | 1227 | 1227 | 0 |
| 535 | 20231205 | 103600 | 193579761 | 1227 | 1226 | 1227 | 1226 | 737 |
| 536 | 20231205 | 103500 | 192675709 | 1226 | 1226 | 1226 | 1226 | 0 |
| 537 | 20231205 | 103400 | 192675709 | 1226 | 1226 | 1226 | 1226 | 1 |
| 538 | 20231205 | 103300 | 192674483 | 1223 | 1226 | 1226 | 1223 | 4 |
| 539 | 20231205 | 103200 | 192669588 | 1223 | 1227 | 1227 | 1223 | 250 |
| 540 | 20231205 | 103100 | 192363638 | 1227 | 1226 | 1227 | 1225 | 2693 |
| 541 | 20231205 | 103000 | 189064193 | 1227 | 1227 | 1228 | 1226 | 1735 |
| 542 | 20231205 | 102900 | 186937070 | 1228 | 1228 | 1228 | 1228 | 0 |
| 543 | 20231205 | 102800 | 186937070 | 1228 | 1228 | 1228 | 1228 | 0 |
| 544 | 20231205 | 102700 | 186937070 | 1228 | 1228 | 1228 | 1228 | 0 |
| 545 | 20231205 | 102600 | 186937070 | 1228 | 1228 | 1228 | 1228 | 0 |
| 546 | 20231205 | 102500 | 186937070 | 1228 | 1227 | 1228 | 1227 | 2 |
| 547 | 20231205 | 102400 | 186934615 | 1228 | 1228 | 1228 | 1228 | 0 |
| 548 | 20231205 | 102300 | 186934615 | 1228 | 1228 | 1228 | 1228 | 0 |
| 549 | 20231205 | 102200 | 186934615 | 1228 | 1228 | 1228 | 1228 | 8 |
| 550 | 20231205 | 102100 | 186924791 | 1228 | 1227 | 1228 | 1227 | 707 |
| 551 | 20231205 | 102000 | 186057297 | 1229 | 1229 | 1229 | 1229 | 278 |
| 552 | 20231205 | 101900 | 185715635 | 1227 | 1227 | 1227 | 1227 | 123 |
| 553 | 20231205 | 101800 | 185564714 | 1227 | 1227 | 1227 | 1227 | 0 |
| 554 | 20231205 | 101700 | 185564714 | 1227 | 1227 | 1227 | 1227 | 2397 |
| 555 | 20231205 | 101600 | 182623595 | 1227 | 1229 | 1229 | 1227 | 1089 |
| 556 | 20231205 | 101500 | 181286812 | 1229 | 1228 | 1229 | 1228 | 615 |
| 557 | 20231205 | 101400 | 180531025 | 1228 | 1228 | 1228 | 1228 | 0 |
| 558 | 20231205 | 101300 | 180531025 | 1228 | 1229 | 1229 | 1227 | 3047 |
| 559 | 20231205 | 101200 | 176792236 | 1228 | 1228 | 1228 | 1228 | 1 |
| 560 | 20231205 | 101100 | 176791008 | 1228 | 1229 | 1229 | 1228 | 164 |
| 561 | 20231205 | 101000 | 176589506 | 1229 | 1229 | 1229 | 1228 | 924 |
| 562 | 20231205 | 100900 | 175453912 | 1229 | 1229 | 1229 | 1229 | 10 |
| 563 | 20231205 | 100800 | 175441622 | 1229 | 1229 | 1229 | 1227 | 1773 |
| 564 | 20231205 | 100700 | 173265645 | 1227 | 1228 | 1229 | 1227 | 522 |
| 565 | 20231205 | 100600 | 172624250 | 1228 | 1227 | 1228 | 1227 | 821 |
| 566 | 20231205 | 100500 | 171616782 | 1227 | 1229 | 1229 | 1227 | 2625 |
| 567 | 20231205 | 100400 | 168393855 | 1229 | 1229 | 1231 | 1228 | 14584 |
| 568 | 20231205 | 100300 | 150451847 | 1229 | 1228 | 1229 | 1228 | 348 |
| 569 | 20231205 | 100200 | 150024257 | 1227 | 1227 | 1227 | 1227 | 2009 |
| 570 | 20231205 | 100100 | 147559214 | 1227 | 1226 | 1227 | 1226 | 647 |
| 571 | 20231205 | 100000 | 146765991 | 1226 | 1226 | 1226 | 1226 | 0 |
| 572 | 20231205 | 095900 | 146765991 | 1226 | 1225 | 1226 | 1225 | 4523 |
| 573 | 20231205 | 095800 | 141225315 | 1225 | 1220 | 1225 | 1220 | 22475 |
| 574 | 20231205 | 095700 | 113717850 | 1220 | 1219 | 1220 | 1219 | 182 |
| 575 | 20231205 | 095600 | 113495932 | 1219 | 1220 | 1220 | 1219 | 4902 |
| 576 | 20231205 | 095500 | 107519092 | 1220 | 1220 | 1220 | 1220 | 467 |
| 577 | 20231205 | 095400 | 106949352 | 1221 | 1221 | 1222 | 1221 | 640 |
| 578 | 20231205 | 095300 | 106167887 | 1222 | 1222 | 1222 | 1222 | 79 |
| 579 | 20231205 | 095200 | 106071349 | 1223 | 1224 | 1224 | 1223 | 257 |
| 580 | 20231205 | 095100 | 105757036 | 1224 | 1224 | 1224 | 1224 | 12 |
| 581 | 20231205 | 095000 | 105742348 | 1223 | 1222 | 1223 | 1222 | 2444 |
| 582 | 20231205 | 094900 | 102754207 | 1222 | 1222 | 1222 | 1222 | 950 |
| 583 | 20231205 | 094800 | 101593307 | 1223 | 1223 | 1223 | 1223 | 0 |
| 584 | 20231205 | 094700 | 101593307 | 1223 | 1223 | 1223 | 1223 | 60 |
| 585 | 20231205 | 094600 | 101519927 | 1221 | 1221 | 1221 | 1221 | 41 |
| 586 | 20231205 | 094500 | 101469866 | 1221 | 1221 | 1221 | 1221 | 100 |
| 587 | 20231205 | 094400 | 101347766 | 1220 | 1220 | 1220 | 1220 | 360 |
| 588 | 20231205 | 094300 | 100908566 | 1220 | 1220 | 1220 | 1220 | 89 |
| 589 | 20231205 | 094200 | 100799986 | 1221 | 1221 | 1221 | 1221 | 1 |
| 590 | 20231205 | 094100 | 100798765 | 1221 | 1221 | 1221 | 1221 | 29 |
| 591 | 20231205 | 094000 | 100763356 | 1221 | 1221 | 1221 | 1221 | 5 |
| 592 | 20231205 | 093900 | 100757251 | 1221 | 1221 | 1221 | 1221 | 4 |
| 593 | 20231205 | 093800 | 100752367 | 1220 | 1220 | 1220 | 1220 | 34 |
| 594 | 20231205 | 093700 | 100710887 | 1220 | 1220 | 1220 | 1220 | 155 |
| 595 | 20231205 | 093600 | 100521787 | 1220 | 1220 | 1220 | 1220 | 1 |
| 596 | 20231205 | 093500 | 100520567 | 1220 | 1219 | 1220 | 1219 | 18 |
| 597 | 20231205 | 093400 | 100498623 | 1219 | 1219 | 1219 | 1219 | 210 |
| 598 | 20231205 | 093300 | 100242633 | 1219 | 1218 | 1219 | 1218 | 1317 |
| 599 | 20231205 | 093200 | 98637230 | 1219 | 1218 | 1219 | 1218 | 1409 |
| 600 | 20231205 | 093100 | 96920544 | 1219 | 1220 | 1220 | 1219 | 1251 |
| 601 | 20231205 | 093000 | 95395565 | 1219 | 1218 | 1219 | 1218 | 5411 |
| 602 | 20231205 | 092900 | 88802595 | 1218 | 1218 | 1219 | 1218 | 5053 |
| 603 | 20231205 | 092800 | 82648012 | 1219 | 1220 | 1220 | 1219 | 8653 |
| 604 | 20231205 | 092700 | 72099937 | 1220 | 1220 | 1220 | 1220 | 1077 |
| 605 | 20231205 | 092600 | 70785997 | 1220 | 1220 | 1220 | 1220 | 14 |
| 606 | 20231205 | 092500 | 70768917 | 1219 | 1219 | 1219 | 1219 | 0 |
| 607 | 20231205 | 092400 | 70768917 | 1219 | 1221 | 1222 | 1219 | 5278 |
| 608 | 20231205 | 092300 | 64326257 | 1221 | 1220 | 1221 | 1220 | 211 |
| 609 | 20231205 | 092200 | 64068836 | 1221 | 1220 | 1221 | 1220 | 2163 |
| 610 | 20231205 | 092100 | 61427975 | 1220 | 1220 | 1220 | 1220 | 150 |
| 611 | 20231205 | 092000 | 61244975 | 1221 | 1221 | 1221 | 1220 | 5400 |
| 612 | 20231205 | 091900 | 54653940 | 1223 | 1223 | 1225 | 1222 | 1618 |
| 613 | 20231205 | 091800 | 52675251 | 1226 | 1223 | 1226 | 1223 | 1805 |
| 614 | 20231205 | 091700 | 50463893 | 1223 | 1222 | 1223 | 1222 | 3505 |
| 615 | 20231205 | 091600 | 46178379 | 1222 | 1221 | 1222 | 1221 | 1042 |
| 616 | 20231205 | 091500 | 44906091 | 1221 | 1221 | 1221 | 1221 | 0 |
| 617 | 20231205 | 091400 | 44906091 | 1221 | 1222 | 1223 | 1221 | 1558 |
| 618 | 20231205 | 091300 | 43003539 | 1222 | 1222 | 1222 | 1222 | 65 |
| 619 | 20231205 | 091200 | 42924109 | 1222 | 1222 | 1222 | 1222 | 19 |
| 620 | 20231205 | 091100 | 42900891 | 1223 | 1223 | 1223 | 1223 | 3 |
| 621 | 20231205 | 091000 | 42897222 | 1223 | 1221 | 1223 | 1220 | 1286 |
| 622 | 20231205 | 090900 | 41326769 | 1219 | 1219 | 1219 | 1218 | 1014 |
| 623 | 20231205 | 090800 | 40090704 | 1219 | 1219 | 1219 | 1219 | 0 |
| 624 | 20231205 | 090700 | 40090704 | 1219 | 1219 | 1219 | 1218 | 380 |
| 625 | 20231205 | 090600 | 39627619 | 1225 | 1217 | 1225 | 1217 | 2266 |
| 626 | 20231205 | 090500 | 36867688 | 1217 | 1218 | 1219 | 1217 | 5426 |
| 627 | 20231205 | 090400 | 30259059 | 1216 | 1216 | 1216 | 1216 | 0 |
| 628 | 20231205 | 090300 | 30259059 | 1216 | 1214 | 1216 | 1214 | 1860 |
| 629 | 20231205 | 090200 | 27999853 | 1214 | 1213 | 1214 | 1212 | 1195 |
| 630 | 20231205 | 090100 | 26550596 | 1212 | 1221 | 1227 | 1212 | 14967 |
| 631 | 20231205 | 090000 | 8321539 | 1230 | 1227 | 1230 | 1223 | 6664 |