35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 205700 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 27914 |
| 3 | 20231207 | 205600 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 4 | 20231207 | 205500 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 5 | 20231207 | 205400 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 6 | 20231207 | 205300 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 7 | 20231207 | 205200 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 8 | 20231207 | 205100 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 9 | 20231207 | 205000 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 10 | 20231207 | 204900 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 11 | 20231207 | 204800 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 12 | 20231207 | 204700 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 13 | 20231207 | 204600 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 14 | 20231207 | 204500 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 15 | 20231207 | 204400 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 16 | 20231207 | 204300 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 17 | 20231207 | 204200 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 18 | 20231207 | 204100 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 19 | 20231207 | 204000 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 20 | 20231207 | 203900 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 21 | 20231207 | 203800 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 22 | 20231207 | 203700 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 23 | 20231207 | 203600 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 24 | 20231207 | 203500 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 25 | 20231207 | 203400 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 26 | 20231207 | 203300 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 27 | 20231207 | 203200 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 28 | 20231207 | 203100 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 29 | 20231207 | 203000 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 30 | 20231207 | 202900 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 31 | 20231207 | 202800 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 32 | 20231207 | 202700 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 27914 |
| 33 | 20231207 | 202600 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 34 | 20231207 | 202500 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 35 | 20231207 | 202400 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 36 | 20231207 | 202300 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 37 | 20231207 | 202200 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 38 | 20231207 | 202100 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 39 | 20231207 | 202000 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 40 | 20231207 | 201900 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 41 | 20231207 | 201800 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 42 | 20231207 | 201700 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 43 | 20231207 | 201600 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 44 | 20231207 | 201500 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 45 | 20231207 | 201400 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 46 | 20231207 | 201300 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 47 | 20231207 | 201200 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 48 | 20231207 | 201100 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 49 | 20231207 | 201000 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 50 | 20231207 | 200900 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 51 | 20231207 | 200800 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 52 | 20231207 | 200700 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 53 | 20231207 | 200600 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 54 | 20231207 | 200500 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 55 | 20231207 | 200400 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 56 | 20231207 | 200300 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 57 | 20231207 | 200200 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 58 | 20231207 | 200100 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 59 | 20231207 | 200000 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 60 | 20231207 | 195900 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 61 | 20231207 | 195800 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 62 | 20231207 | 195700 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 27914 |
| 63 | 20231207 | 195600 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 64 | 20231207 | 195500 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 65 | 20231207 | 195400 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 66 | 20231207 | 195300 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 67 | 20231207 | 195200 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 68 | 20231207 | 195100 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 69 | 20231207 | 195000 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 70 | 20231207 | 194900 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 71 | 20231207 | 194800 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 72 | 20231207 | 194700 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 73 | 20231207 | 194600 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 74 | 20231207 | 194500 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 75 | 20231207 | 194400 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 76 | 20231207 | 194300 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 77 | 20231207 | 194200 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 78 | 20231207 | 194100 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 79 | 20231207 | 194000 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 80 | 20231207 | 193900 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 81 | 20231207 | 193800 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 82 | 20231207 | 193700 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 83 | 20231207 | 193600 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 84 | 20231207 | 193500 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 85 | 20231207 | 193400 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 86 | 20231207 | 193300 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 87 | 20231207 | 193200 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 88 | 20231207 | 193100 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 89 | 20231207 | 193000 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 90 | 20231207 | 192900 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 91 | 20231207 | 192800 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 92 | 20231207 | 192700 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 27914 |
| 93 | 20231207 | 192600 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 94 | 20231207 | 192500 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 95 | 20231207 | 192400 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 96 | 20231207 | 192300 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 97 | 20231207 | 192200 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 98 | 20231207 | 192100 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 99 | 20231207 | 192000 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 100 | 20231207 | 191900 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 101 | 20231207 | 191800 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 102 | 20231207 | 191700 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 103 | 20231207 | 191600 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 104 | 20231207 | 191500 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 105 | 20231207 | 191400 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 106 | 20231207 | 191300 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 107 | 20231207 | 191200 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 108 | 20231207 | 191100 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 109 | 20231207 | 191000 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 110 | 20231207 | 190900 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 111 | 20231207 | 190800 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 112 | 20231207 | 190700 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 113 | 20231207 | 190600 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 114 | 20231207 | 190500 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 115 | 20231207 | 190400 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 116 | 20231207 | 190300 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 117 | 20231207 | 190200 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 118 | 20231207 | 190100 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 119 | 20231207 | 190000 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 120 | 20231207 | 185900 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 121 | 20231207 | 185800 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 122 | 20231207 | 185700 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 27914 |
| 123 | 20231207 | 185600 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 124 | 20231207 | 185500 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 125 | 20231207 | 185400 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 126 | 20231207 | 185300 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 127 | 20231207 | 185200 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 128 | 20231207 | 185100 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 129 | 20231207 | 185000 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 130 | 20231207 | 184900 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 131 | 20231207 | 184800 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 132 | 20231207 | 184700 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 133 | 20231207 | 184600 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 134 | 20231207 | 184500 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 135 | 20231207 | 184400 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 136 | 20231207 | 184300 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 137 | 20231207 | 184200 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 138 | 20231207 | 184100 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 139 | 20231207 | 184000 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 140 | 20231207 | 183900 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 141 | 20231207 | 183800 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 142 | 20231207 | 183700 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 143 | 20231207 | 183600 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 144 | 20231207 | 183500 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 145 | 20231207 | 183400 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 146 | 20231207 | 183300 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 147 | 20231207 | 183200 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 148 | 20231207 | 183100 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 149 | 20231207 | 183000 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 150 | 20231207 | 182900 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 151 | 20231207 | 182800 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 152 | 20231207 | 182700 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 27914 |
| 153 | 20231207 | 182600 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 154 | 20231207 | 182500 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 155 | 20231207 | 182400 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 156 | 20231207 | 182300 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 157 | 20231207 | 182200 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 158 | 20231207 | 182100 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 159 | 20231207 | 182000 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 160 | 20231207 | 181900 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 161 | 20231207 | 181800 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 162 | 20231207 | 181700 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 163 | 20231207 | 181600 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 164 | 20231207 | 181500 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 165 | 20231207 | 181400 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 166 | 20231207 | 181300 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 167 | 20231207 | 181200 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 168 | 20231207 | 181100 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 169 | 20231207 | 181000 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 170 | 20231207 | 180900 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 171 | 20231207 | 180800 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 172 | 20231207 | 180700 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 173 | 20231207 | 180600 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 174 | 20231207 | 180500 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 175 | 20231207 | 180400 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 176 | 20231207 | 180300 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 177 | 20231207 | 180200 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 178 | 20231207 | 180100 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 179 | 20231207 | 180000 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 180 | 20231207 | 175900 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 181 | 20231207 | 175800 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 182 | 20231207 | 175700 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 27914 |
| 183 | 20231207 | 175600 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 184 | 20231207 | 175500 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 185 | 20231207 | 175400 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 186 | 20231207 | 175300 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 187 | 20231207 | 175200 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 188 | 20231207 | 175100 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 189 | 20231207 | 175000 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 190 | 20231207 | 174900 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 191 | 20231207 | 174800 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 192 | 20231207 | 174700 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 193 | 20231207 | 174600 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 194 | 20231207 | 174500 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 195 | 20231207 | 174400 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 196 | 20231207 | 174300 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 197 | 20231207 | 174200 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 198 | 20231207 | 174100 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 199 | 20231207 | 174000 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 200 | 20231207 | 173900 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 201 | 20231207 | 173800 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 202 | 20231207 | 173700 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 203 | 20231207 | 173600 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 204 | 20231207 | 173500 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 205 | 20231207 | 173400 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 206 | 20231207 | 173300 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 207 | 20231207 | 173200 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 208 | 20231207 | 173100 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 209 | 20231207 | 173000 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 210 | 20231207 | 172900 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 211 | 20231207 | 172800 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 212 | 20231207 | 172700 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 27914 |
| 213 | 20231207 | 172600 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 214 | 20231207 | 172500 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 215 | 20231207 | 172400 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 216 | 20231207 | 172300 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 217 | 20231207 | 172200 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 218 | 20231207 | 172100 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 219 | 20231207 | 172000 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 220 | 20231207 | 171900 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 221 | 20231207 | 171800 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 222 | 20231207 | 171700 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 223 | 20231207 | 171600 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 224 | 20231207 | 171500 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 225 | 20231207 | 171400 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 226 | 20231207 | 171300 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 227 | 20231207 | 171200 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 228 | 20231207 | 171100 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 229 | 20231207 | 171000 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 230 | 20231207 | 170900 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 231 | 20231207 | 170800 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 232 | 20231207 | 170700 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 233 | 20231207 | 170600 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 234 | 20231207 | 170500 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 235 | 20231207 | 170400 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 236 | 20231207 | 170300 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 237 | 20231207 | 170200 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 238 | 20231207 | 170100 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 239 | 20231207 | 170000 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 240 | 20231207 | 165900 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 241 | 20231207 | 165800 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 242 | 20231207 | 165700 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 27914 |
| 243 | 20231207 | 165600 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 244 | 20231207 | 165500 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 245 | 20231207 | 165400 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 246 | 20231207 | 165300 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 247 | 20231207 | 165200 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 248 | 20231207 | 165100 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 249 | 20231207 | 165000 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 250 | 20231207 | 164900 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 251 | 20231207 | 164800 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 252 | 20231207 | 164700 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 253 | 20231207 | 164600 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 254 | 20231207 | 164500 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 255 | 20231207 | 164400 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 256 | 20231207 | 164300 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 257 | 20231207 | 164200 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 258 | 20231207 | 164100 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 259 | 20231207 | 164000 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 260 | 20231207 | 163900 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 261 | 20231207 | 163800 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 262 | 20231207 | 163700 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 263 | 20231207 | 163600 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 264 | 20231207 | 163500 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 265 | 20231207 | 163400 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 266 | 20231207 | 163300 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 267 | 20231207 | 163200 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 268 | 20231207 | 163100 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 269 | 20231207 | 163000 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 270 | 20231207 | 162900 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 271 | 20231207 | 162800 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 272 | 20231207 | 162700 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 27914 |
| 273 | 20231207 | 162600 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 274 | 20231207 | 162500 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 275 | 20231207 | 162400 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 276 | 20231207 | 162300 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 277 | 20231207 | 162200 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 278 | 20231207 | 162100 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 279 | 20231207 | 162000 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 280 | 20231207 | 161900 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 281 | 20231207 | 161800 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 282 | 20231207 | 161700 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 283 | 20231207 | 161600 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 284 | 20231207 | 161500 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 285 | 20231207 | 161400 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 286 | 20231207 | 161300 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 287 | 20231207 | 161200 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 288 | 20231207 | 161100 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 289 | 20231207 | 161000 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 290 | 20231207 | 160900 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 291 | 20231207 | 160800 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 292 | 20231207 | 160700 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 293 | 20231207 | 160600 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 294 | 20231207 | 160500 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 295 | 20231207 | 160400 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 296 | 20231207 | 160300 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 297 | 20231207 | 160200 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 298 | 20231207 | 160100 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 299 | 20231207 | 160000 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 300 | 20231207 | 155900 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 301 | 20231207 | 155800 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 302 | 20231207 | 155700 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 27914 |
| 303 | 20231207 | 155600 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 304 | 20231207 | 155500 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 305 | 20231207 | 155400 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 306 | 20231207 | 155300 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 307 | 20231207 | 155200 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 308 | 20231207 | 155100 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 309 | 20231207 | 155000 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 310 | 20231207 | 154900 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 311 | 20231207 | 154800 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 312 | 20231207 | 154700 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 313 | 20231207 | 154600 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 314 | 20231207 | 154500 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 315 | 20231207 | 154400 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 316 | 20231207 | 154300 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 317 | 20231207 | 154200 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 318 | 20231207 | 154100 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 319 | 20231207 | 154000 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 320 | 20231207 | 153900 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 321 | 20231207 | 153800 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 322 | 20231207 | 153700 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 323 | 20231207 | 153600 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 324 | 20231207 | 153500 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 325 | 20231207 | 153400 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 326 | 20231207 | 153300 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 327 | 20231207 | 153200 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 328 | 20231207 | 153100 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 0 |
| 329 | 20231207 | 153000 | 1662715082 | 1545 | 1545 | 1545 | 1545 | 27914 |
| 330 | 20231207 | 152900 | 1619587952 | 1555 | 1555 | 1555 | 1555 | 0 |
| 331 | 20231207 | 152800 | 1619587952 | 1555 | 1555 | 1555 | 1555 | 0 |
| 332 | 20231207 | 152700 | 1619587952 | 1555 | 1555 | 1555 | 1555 | 0 |
| 333 | 20231207 | 152600 | 1619587952 | 1555 | 1555 | 1555 | 1555 | 0 |
| 334 | 20231207 | 152500 | 1619587952 | 1555 | 1555 | 1555 | 1555 | 0 |
| 335 | 20231207 | 152400 | 1619587952 | 1555 | 1555 | 1555 | 1555 | 0 |
| 336 | 20231207 | 152300 | 1619587952 | 1555 | 1555 | 1555 | 1555 | 0 |
| 337 | 20231207 | 152200 | 1619587952 | 1555 | 1555 | 1555 | 1555 | 0 |
| 338 | 20231207 | 152100 | 1619587952 | 1555 | 1555 | 1555 | 1555 | 0 |
| 339 | 20231207 | 152000 | 1619587952 | 1555 | 1555 | 1555 | 1555 | 0 |
| 340 | 20231207 | 151900 | 1619587952 | 1555 | 1555 | 1555 | 1554 | 4125 |
| 341 | 20231207 | 151800 | 1613173632 | 1555 | 1555 | 1560 | 1554 | 10423 |
| 342 | 20231207 | 151700 | 1596949971 | 1554 | 1555 | 1556 | 1554 | 2394 |
| 343 | 20231207 | 151600 | 1593227384 | 1555 | 1554 | 1555 | 1553 | 1323 |
| 344 | 20231207 | 151500 | 1591171909 | 1554 | 1553 | 1555 | 1553 | 807 |
| 345 | 20231207 | 151400 | 1589918338 | 1554 | 1554 | 1556 | 1554 | 548 |
| 346 | 20231207 | 151300 | 1589066682 | 1554 | 1554 | 1554 | 1553 | 442 |
| 347 | 20231207 | 151200 | 1588380171 | 1553 | 1554 | 1556 | 1553 | 3934 |
| 348 | 20231207 | 151100 | 1582267592 | 1556 | 1556 | 1556 | 1556 | 929 |
| 349 | 20231207 | 151000 | 1580822068 | 1556 | 1555 | 1556 | 1554 | 756 |
| 350 | 20231207 | 150900 | 1579646895 | 1556 | 1555 | 1556 | 1554 | 4961 |
| 351 | 20231207 | 150800 | 1571932355 | 1556 | 1555 | 1556 | 1554 | 564 |
| 352 | 20231207 | 150700 | 1571055523 | 1554 | 1554 | 1555 | 1554 | 1104 |
| 353 | 20231207 | 150600 | 1569339905 | 1553 | 1555 | 1555 | 1552 | 9530 |
| 354 | 20231207 | 150500 | 1554527002 | 1556 | 1558 | 1558 | 1556 | 3830 |
| 355 | 20231207 | 150400 | 1548565993 | 1558 | 1558 | 1558 | 1558 | 1 |
| 356 | 20231207 | 150300 | 1548564435 | 1558 | 1559 | 1559 | 1558 | 8622 |
| 357 | 20231207 | 150200 | 1535122749 | 1557 | 1556 | 1557 | 1556 | 204 |
| 358 | 20231207 | 150100 | 1534805125 | 1556 | 1556 | 1556 | 1556 | 190 |
| 359 | 20231207 | 150000 | 1534509485 | 1556 | 1557 | 1557 | 1556 | 937 |
| 360 | 20231207 | 145900 | 1533051475 | 1556 | 1562 | 1562 | 1556 | 6655 |
| 361 | 20231207 | 145800 | 1522691789 | 1556 | 1559 | 1563 | 1556 | 6174 |
| 362 | 20231207 | 145700 | 1513077946 | 1559 | 1561 | 1561 | 1559 | 304 |
| 363 | 20231207 | 145600 | 1512603607 | 1563 | 1563 | 1563 | 1562 | 1102 |
| 364 | 20231207 | 145500 | 1510881411 | 1563 | 1561 | 1563 | 1561 | 1230 |
| 365 | 20231207 | 145400 | 1508960298 | 1558 | 1558 | 1558 | 1558 | 658 |
| 366 | 20231207 | 145300 | 1507935134 | 1557 | 1559 | 1559 | 1557 | 5031 |
| 367 | 20231207 | 145200 | 1500096249 | 1558 | 1563 | 1563 | 1558 | 1554 |
| 368 | 20231207 | 145100 | 1497673796 | 1563 | 1559 | 1563 | 1559 | 349 |
| 369 | 20231207 | 145000 | 1497129701 | 1559 | 1562 | 1562 | 1559 | 3333 |
| 370 | 20231207 | 144900 | 1491930879 | 1563 | 1565 | 1565 | 1563 | 888 |
| 371 | 20231207 | 144800 | 1490542445 | 1566 | 1567 | 1567 | 1566 | 101 |
| 372 | 20231207 | 144700 | 1490384278 | 1566 | 1566 | 1566 | 1566 | 1220 |
| 373 | 20231207 | 144600 | 1488473758 | 1566 | 1565 | 1566 | 1565 | 207 |
| 374 | 20231207 | 144500 | 1488149602 | 1565 | 1565 | 1565 | 1565 | 962 |
| 375 | 20231207 | 144400 | 1486644072 | 1565 | 1563 | 1565 | 1563 | 506 |
| 376 | 20231207 | 144300 | 1485852786 | 1563 | 1563 | 1563 | 1563 | 348 |
| 377 | 20231207 | 144200 | 1485308862 | 1562 | 1562 | 1562 | 1562 | 500 |
| 378 | 20231207 | 144100 | 1484527862 | 1562 | 1562 | 1562 | 1562 | 192 |
| 379 | 20231207 | 144000 | 1484227958 | 1557 | 1557 | 1557 | 1557 | 966 |
| 380 | 20231207 | 143900 | 1482723896 | 1557 | 1557 | 1557 | 1557 | 1098 |
| 381 | 20231207 | 143800 | 1481014310 | 1561 | 1561 | 1561 | 1561 | 200 |
| 382 | 20231207 | 143700 | 1480702110 | 1557 | 1561 | 1561 | 1557 | 15120 |
| 383 | 20231207 | 143600 | 1457145016 | 1561 | 1561 | 1561 | 1561 | 0 |
| 384 | 20231207 | 143500 | 1457145016 | 1561 | 1559 | 1561 | 1559 | 176 |
| 385 | 20231207 | 143400 | 1456870370 | 1561 | 1561 | 1561 | 1561 | 150 |
| 386 | 20231207 | 143300 | 1456636220 | 1563 | 1560 | 1563 | 1559 | 524 |
| 387 | 20231207 | 143200 | 1455818934 | 1563 | 1563 | 1563 | 1563 | 2 |
| 388 | 20231207 | 143100 | 1455815808 | 1560 | 1563 | 1563 | 1560 | 1003 |
| 389 | 20231207 | 143000 | 1454250035 | 1563 | 1563 | 1563 | 1563 | 0 |
| 390 | 20231207 | 142900 | 1454250035 | 1563 | 1563 | 1563 | 1563 | 0 |
| 391 | 20231207 | 142800 | 1454250035 | 1563 | 1563 | 1563 | 1563 | 2 |
| 392 | 20231207 | 142700 | 1454246909 | 1563 | 1563 | 1563 | 1563 | 0 |
| 393 | 20231207 | 142600 | 1454246909 | 1563 | 1561 | 1563 | 1561 | 41 |
| 394 | 20231207 | 142500 | 1454182886 | 1563 | 1559 | 1563 | 1559 | 1053 |
| 395 | 20231207 | 142400 | 1452541171 | 1561 | 1564 | 1564 | 1559 | 67 |
| 396 | 20231207 | 142300 | 1452436459 | 1564 | 1558 | 1564 | 1558 | 460 |
| 397 | 20231207 | 142200 | 1451718380 | 1558 | 1558 | 1558 | 1557 | 1750 |
| 398 | 20231207 | 142100 | 1448992409 | 1558 | 1557 | 1558 | 1557 | 857 |
| 399 | 20231207 | 142000 | 1447657326 | 1558 | 1558 | 1558 | 1557 | 2518 |
| 400 | 20231207 | 141900 | 1443735734 | 1558 | 1560 | 1560 | 1558 | 2610 |
| 401 | 20231207 | 141800 | 1439666593 | 1560 | 1560 | 1560 | 1560 | 546 |
| 402 | 20231207 | 141700 | 1438814833 | 1561 | 1561 | 1562 | 1561 | 967 |
| 403 | 20231207 | 141600 | 1437304829 | 1561 | 1561 | 1561 | 1561 | 598 |
| 404 | 20231207 | 141500 | 1436371351 | 1561 | 1561 | 1561 | 1561 | 1572 |
| 405 | 20231207 | 141400 | 1433917459 | 1562 | 1562 | 1562 | 1562 | 794 |
| 406 | 20231207 | 141300 | 1432677231 | 1562 | 1562 | 1562 | 1561 | 714 |
| 407 | 20231207 | 141200 | 1431562341 | 1562 | 1562 | 1562 | 1562 | 0 |
| 408 | 20231207 | 141100 | 1431562341 | 1562 | 1562 | 1562 | 1562 | 50 |
| 409 | 20231207 | 141000 | 1431484241 | 1562 | 1565 | 1565 | 1562 | 262 |
| 410 | 20231207 | 140900 | 1431074991 | 1565 | 1565 | 1565 | 1565 | 0 |
| 411 | 20231207 | 140800 | 1431074991 | 1565 | 1562 | 1565 | 1562 | 91 |
| 412 | 20231207 | 140700 | 1430932846 | 1560 | 1560 | 1560 | 1560 | 488 |
| 413 | 20231207 | 140600 | 1430171566 | 1559 | 1559 | 1559 | 1559 | 1000 |
| 414 | 20231207 | 140500 | 1428612566 | 1559 | 1559 | 1559 | 1559 | 605 |
| 415 | 20231207 | 140400 | 1427669371 | 1559 | 1559 | 1559 | 1559 | 517 |
| 416 | 20231207 | 140300 | 1426863368 | 1559 | 1560 | 1560 | 1558 | 506 |
| 417 | 20231207 | 140200 | 1426074912 | 1560 | 1560 | 1560 | 1560 | 12 |
| 418 | 20231207 | 140100 | 1426056192 | 1567 | 1566 | 1567 | 1566 | 2804 |
| 419 | 20231207 | 140000 | 1421662386 | 1567 | 1557 | 1567 | 1557 | 262 |
| 420 | 20231207 | 135900 | 1421254282 | 1567 | 1556 | 1567 | 1556 | 15 |
| 421 | 20231207 | 135800 | 1421230909 | 1556 | 1557 | 1567 | 1556 | 1797 |
| 422 | 20231207 | 135700 | 1418433739 | 1556 | 1557 | 1557 | 1556 | 171 |
| 423 | 20231207 | 135600 | 1418167642 | 1557 | 1557 | 1557 | 1557 | 530 |
| 424 | 20231207 | 135500 | 1417342432 | 1557 | 1555 | 1557 | 1555 | 8636 |
| 425 | 20231207 | 135400 | 1403904635 | 1556 | 1557 | 1557 | 1556 | 943 |
| 426 | 20231207 | 135300 | 1402437217 | 1555 | 1557 | 1557 | 1555 | 5606 |
| 427 | 20231207 | 135200 | 1393713157 | 1557 | 1558 | 1558 | 1557 | 4983 |
| 428 | 20231207 | 135100 | 1385951914 | 1558 | 1565 | 1565 | 1558 | 27437 |
| 429 | 20231207 | 135000 | 1343146009 | 1567 | 1567 | 1567 | 1567 | 500 |
| 430 | 20231207 | 134900 | 1342362509 | 1567 | 1566 | 1567 | 1566 | 51 |
| 431 | 20231207 | 134800 | 1342282636 | 1566 | 1567 | 1567 | 1566 | 982 |
| 432 | 20231207 | 134700 | 1340744820 | 1566 | 1567 | 1567 | 1566 | 3593 |
| 433 | 20231207 | 134600 | 1335115090 | 1567 | 1567 | 1567 | 1567 | 0 |
| 434 | 20231207 | 134500 | 1335115090 | 1567 | 1570 | 1570 | 1567 | 2360 |
| 435 | 20231207 | 134400 | 1331415108 | 1572 | 1572 | 1572 | 1572 | 0 |
| 436 | 20231207 | 134300 | 1331415108 | 1572 | 1570 | 1572 | 1570 | 21 |
| 437 | 20231207 | 134200 | 1331382136 | 1568 | 1568 | 1568 | 1568 | 888 |
| 438 | 20231207 | 134100 | 1329989752 | 1568 | 1568 | 1568 | 1567 | 1997 |
| 439 | 20231207 | 134000 | 1326858457 | 1568 | 1568 | 1568 | 1568 | 1540 |
| 440 | 20231207 | 133900 | 1324443737 | 1568 | 1568 | 1568 | 1568 | 50 |
| 441 | 20231207 | 133800 | 1324365337 | 1568 | 1570 | 1570 | 1568 | 3343 |
| 442 | 20231207 | 133700 | 1319117535 | 1571 | 1573 | 1573 | 1571 | 3568 |
| 443 | 20231207 | 133600 | 1313507523 | 1575 | 1575 | 1575 | 1575 | 1187 |
| 444 | 20231207 | 133500 | 1311637998 | 1575 | 1575 | 1575 | 1574 | 264 |
| 445 | 20231207 | 133400 | 1311222213 | 1575 | 1576 | 1576 | 1575 | 2127 |
| 446 | 20231207 | 133300 | 1307871748 | 1577 | 1576 | 1577 | 1576 | 149 |
| 447 | 20231207 | 133200 | 1307636825 | 1576 | 1576 | 1576 | 1576 | 8200 |
| 448 | 20231207 | 133100 | 1294713625 | 1577 | 1576 | 1577 | 1576 | 909 |
| 449 | 20231207 | 133000 | 1293280139 | 1577 | 1576 | 1577 | 1576 | 664 |
| 450 | 20231207 | 132900 | 1292233026 | 1577 | 1576 | 1577 | 1576 | 65 |
| 451 | 20231207 | 132800 | 1292130585 | 1576 | 1576 | 1576 | 1576 | 0 |
| 452 | 20231207 | 132700 | 1292130585 | 1576 | 1576 | 1576 | 1576 | 1 |
| 453 | 20231207 | 132600 | 1292129009 | 1576 | 1575 | 1576 | 1575 | 3 |
| 454 | 20231207 | 132500 | 1292124282 | 1575 | 1575 | 1575 | 1575 | 1430 |
| 455 | 20231207 | 132400 | 1289872032 | 1575 | 1575 | 1575 | 1575 | 3262 |
| 456 | 20231207 | 132300 | 1284734382 | 1576 | 1576 | 1576 | 1576 | 1011 |
| 457 | 20231207 | 132200 | 1283141046 | 1575 | 1575 | 1575 | 1575 | 636 |
| 458 | 20231207 | 132100 | 1282139346 | 1576 | 1576 | 1577 | 1576 | 1850 |
| 459 | 20231207 | 132000 | 1279223745 | 1577 | 1577 | 1577 | 1577 | 0 |
| 460 | 20231207 | 131900 | 1279223745 | 1577 | 1576 | 1577 | 1576 | 1564 |
| 461 | 20231207 | 131800 | 1276758880 | 1575 | 1575 | 1575 | 1575 | 166 |
| 462 | 20231207 | 131700 | 1276497430 | 1575 | 1575 | 1575 | 1575 | 50 |
| 463 | 20231207 | 131600 | 1276418680 | 1576 | 1576 | 1576 | 1576 | 50 |
| 464 | 20231207 | 131500 | 1276339880 | 1577 | 1573 | 1577 | 1570 | 5089 |
| 465 | 20231207 | 131400 | 1268345234 | 1574 | 1574 | 1574 | 1573 | 104 |
| 466 | 20231207 | 131300 | 1268181539 | 1574 | 1574 | 1574 | 1574 | 31 |
| 467 | 20231207 | 131200 | 1268132745 | 1574 | 1574 | 1574 | 1574 | 14 |
| 468 | 20231207 | 131100 | 1268110709 | 1574 | 1574 | 1575 | 1574 | 473 |
| 469 | 20231207 | 131000 | 1267366206 | 1577 | 1577 | 1577 | 1574 | 259 |
| 470 | 20231207 | 130900 | 1266957913 | 1577 | 1577 | 1577 | 1577 | 0 |
| 471 | 20231207 | 130800 | 1266957913 | 1577 | 1577 | 1577 | 1577 | 1 |
| 472 | 20231207 | 130700 | 1266956336 | 1572 | 1572 | 1573 | 1572 | 3418 |
| 473 | 20231207 | 130600 | 1261582210 | 1572 | 1572 | 1572 | 1572 | 14 |
| 474 | 20231207 | 130500 | 1261560202 | 1578 | 1578 | 1578 | 1578 | 1 |
| 475 | 20231207 | 130400 | 1261558624 | 1579 | 1574 | 1579 | 1574 | 3001 |
| 476 | 20231207 | 130300 | 1256828333 | 1576 | 1576 | 1576 | 1575 | 318 |
| 477 | 20231207 | 130200 | 1256327265 | 1579 | 1579 | 1579 | 1579 | 1 |
| 478 | 20231207 | 130100 | 1256325686 | 1571 | 1571 | 1571 | 1571 | 2889 |
| 479 | 20231207 | 130000 | 1251787067 | 1571 | 1570 | 1571 | 1570 | 226 |
| 480 | 20231207 | 125900 | 1251432221 | 1571 | 1568 | 1571 | 1568 | 1362 |
| 481 | 20231207 | 125800 | 1249295358 | 1570 | 1570 | 1570 | 1570 | 400 |
| 482 | 20231207 | 125700 | 1248667358 | 1570 | 1570 | 1570 | 1570 | 10 |
| 483 | 20231207 | 125600 | 1248651658 | 1568 | 1568 | 1568 | 1568 | 10 |
| 484 | 20231207 | 125500 | 1248635978 | 1568 | 1568 | 1568 | 1568 | 119 |
| 485 | 20231207 | 125400 | 1248449386 | 1568 | 1570 | 1570 | 1568 | 91 |
| 486 | 20231207 | 125300 | 1248306608 | 1571 | 1571 | 1571 | 1571 | 0 |
| 487 | 20231207 | 125200 | 1248306608 | 1571 | 1571 | 1571 | 1571 | 850 |
| 488 | 20231207 | 125100 | 1246971258 | 1571 | 1571 | 1571 | 1571 | 0 |
| 489 | 20231207 | 125000 | 1246971258 | 1571 | 1571 | 1571 | 1571 | 2 |
| 490 | 20231207 | 124900 | 1246968116 | 1571 | 1569 | 1571 | 1569 | 132 |
| 491 | 20231207 | 124800 | 1246761006 | 1569 | 1569 | 1569 | 1569 | 1 |
| 492 | 20231207 | 124700 | 1246759437 | 1571 | 1568 | 1571 | 1568 | 753 |
| 493 | 20231207 | 124600 | 1245578127 | 1567 | 1567 | 1567 | 1567 | 0 |
| 494 | 20231207 | 124500 | 1245578127 | 1567 | 1570 | 1571 | 1567 | 1958 |
| 495 | 20231207 | 124400 | 1242506601 | 1570 | 1571 | 1571 | 1570 | 108 |
| 496 | 20231207 | 124300 | 1242336941 | 1571 | 1571 | 1571 | 1567 | 205 |
| 497 | 20231207 | 124200 | 1242015686 | 1567 | 1568 | 1568 | 1567 | 400 |
| 498 | 20231207 | 124100 | 1241388785 | 1571 | 1571 | 1571 | 1571 | 101 |
| 499 | 20231207 | 124000 | 1241230114 | 1571 | 1571 | 1571 | 1571 | 1259 |
| 500 | 20231207 | 123900 | 1239252225 | 1566 | 1571 | 1571 | 1566 | 481 |
| 501 | 20231207 | 123800 | 1238496899 | 1571 | 1571 | 1571 | 1571 | 1215 |
| 502 | 20231207 | 123700 | 1236588134 | 1580 | 1571 | 1580 | 1571 | 3042 |
| 503 | 20231207 | 123600 | 1231790251 | 1571 | 1571 | 1571 | 1571 | 55 |
| 504 | 20231207 | 123500 | 1231703846 | 1571 | 1571 | 1572 | 1571 | 296 |
| 505 | 20231207 | 123400 | 1231238750 | 1572 | 1570 | 1572 | 1570 | 202 |
| 506 | 20231207 | 123300 | 1230921500 | 1570 | 1570 | 1570 | 1570 | 1000 |
| 507 | 20231207 | 123200 | 1229351500 | 1572 | 1574 | 1574 | 1572 | 97 |
| 508 | 20231207 | 123100 | 1229198996 | 1574 | 1572 | 1574 | 1572 | 1750 |
| 509 | 20231207 | 123000 | 1226446842 | 1572 | 1572 | 1573 | 1572 | 1794 |
| 510 | 20231207 | 122900 | 1223625639 | 1571 | 1563 | 1571 | 1563 | 9863 |
| 511 | 20231207 | 122800 | 1208156986 | 1563 | 1563 | 1563 | 1563 | 11 |
| 512 | 20231207 | 122700 | 1208139793 | 1560 | 1558 | 1560 | 1558 | 1647 |
| 513 | 20231207 | 122600 | 1205570921 | 1559 | 1559 | 1559 | 1558 | 27 |
| 514 | 20231207 | 122500 | 1205528829 | 1558 | 1560 | 1560 | 1558 | 403 |
| 515 | 20231207 | 122400 | 1204900679 | 1560 | 1558 | 1560 | 1558 | 581 |
| 516 | 20231207 | 122300 | 1203994876 | 1559 | 1560 | 1560 | 1559 | 4981 |
| 517 | 20231207 | 122200 | 1196229297 | 1560 | 1559 | 1560 | 1559 | 681 |
| 518 | 20231207 | 122100 | 1195167318 | 1559 | 1560 | 1560 | 1559 | 321 |
| 519 | 20231207 | 122000 | 1194666576 | 1560 | 1560 | 1560 | 1559 | 3424 |
| 520 | 20231207 | 121900 | 1189325993 | 1559 | 1559 | 1563 | 1559 | 2492 |
| 521 | 20231207 | 121800 | 1185439124 | 1559 | 1562 | 1562 | 1558 | 13573 |
| 522 | 20231207 | 121700 | 1164269723 | 1562 | 1562 | 1562 | 1562 | 0 |
| 523 | 20231207 | 121600 | 1164269723 | 1562 | 1561 | 1562 | 1560 | 3628 |
| 524 | 20231207 | 121500 | 1158604505 | 1561 | 1561 | 1561 | 1561 | 1419 |
| 525 | 20231207 | 121400 | 1156389446 | 1561 | 1561 | 1561 | 1561 | 2000 |
| 526 | 20231207 | 121300 | 1153267446 | 1561 | 1562 | 1562 | 1561 | 6255 |
| 527 | 20231207 | 121200 | 1143501046 | 1562 | 1563 | 1563 | 1562 | 2005 |
| 528 | 20231207 | 121100 | 1140369232 | 1563 | 1563 | 1563 | 1562 | 112 |
| 529 | 20231207 | 121000 | 1140194177 | 1562 | 1562 | 1562 | 1562 | 100 |
| 530 | 20231207 | 120900 | 1140037977 | 1562 | 1562 | 1562 | 1562 | 200 |
| 531 | 20231207 | 120800 | 1139725577 | 1564 | 1562 | 1564 | 1562 | 2001 |
| 532 | 20231207 | 120700 | 1136600013 | 1562 | 1563 | 1564 | 1562 | 439 |
| 533 | 20231207 | 120600 | 1135914150 | 1563 | 1564 | 1564 | 1563 | 267 |
| 534 | 20231207 | 120500 | 1135496819 | 1563 | 1564 | 1564 | 1563 | 391 |
| 535 | 20231207 | 120400 | 1134885645 | 1564 | 1564 | 1564 | 1564 | 259 |
| 536 | 20231207 | 120300 | 1134480569 | 1564 | 1564 | 1564 | 1564 | 50 |
| 537 | 20231207 | 120200 | 1134402369 | 1564 | 1564 | 1564 | 1564 | 0 |
| 538 | 20231207 | 120100 | 1134402369 | 1564 | 1561 | 1564 | 1561 | 601 |
| 539 | 20231207 | 120000 | 1133464205 | 1561 | 1562 | 1562 | 1561 | 453 |
| 540 | 20231207 | 115900 | 1132756630 | 1565 | 1562 | 1565 | 1562 | 3 |
| 541 | 20231207 | 115800 | 1132751941 | 1565 | 1565 | 1565 | 1565 | 3 |
| 542 | 20231207 | 115700 | 1132747246 | 1565 | 1562 | 1565 | 1562 | 3219 |
| 543 | 20231207 | 115600 | 1127718336 | 1563 | 1564 | 1564 | 1562 | 5387 |
| 544 | 20231207 | 115500 | 1119303142 | 1563 | 1562 | 1564 | 1562 | 112 |
| 545 | 20231207 | 115400 | 1119128104 | 1564 | 1562 | 1565 | 1562 | 2552 |
| 546 | 20231207 | 115300 | 1115141728 | 1564 | 1564 | 1564 | 1564 | 277 |
| 547 | 20231207 | 115200 | 1114708500 | 1564 | 1565 | 1565 | 1564 | 81 |
| 548 | 20231207 | 115100 | 1114581788 | 1566 | 1566 | 1566 | 1566 | 0 |
| 549 | 20231207 | 115000 | 1114581788 | 1566 | 1563 | 1566 | 1562 | 591 |
| 550 | 20231207 | 114900 | 1113658071 | 1566 | 1566 | 1566 | 1566 | 0 |
| 551 | 20231207 | 114800 | 1113658071 | 1566 | 1566 | 1566 | 1566 | 6 |
| 552 | 20231207 | 114700 | 1113648675 | 1567 | 1567 | 1567 | 1567 | 31 |
| 553 | 20231207 | 114600 | 1113600098 | 1568 | 1568 | 1568 | 1568 | 4 |
| 554 | 20231207 | 114500 | 1113593826 | 1568 | 1563 | 1568 | 1561 | 2101 |
| 555 | 20231207 | 114400 | 1110312915 | 1563 | 1563 | 1563 | 1563 | 50 |
| 556 | 20231207 | 114300 | 1110234765 | 1563 | 1561 | 1563 | 1561 | 1842 |
| 557 | 20231207 | 114200 | 1107359383 | 1561 | 1561 | 1561 | 1561 | 1355 |
| 558 | 20231207 | 114100 | 1105244228 | 1562 | 1563 | 1563 | 1562 | 719 |
| 559 | 20231207 | 114000 | 1104121138 | 1563 | 1563 | 1563 | 1562 | 166 |
| 560 | 20231207 | 113900 | 1103861738 | 1563 | 1563 | 1563 | 1563 | 8 |
| 561 | 20231207 | 113800 | 1103849234 | 1563 | 1562 | 1563 | 1562 | 361 |
| 562 | 20231207 | 113700 | 1103284992 | 1563 | 1563 | 1563 | 1563 | 744 |
| 563 | 20231207 | 113600 | 1102122120 | 1563 | 1563 | 1563 | 1563 | 5327 |
| 564 | 20231207 | 113500 | 1093796019 | 1564 | 1564 | 1564 | 1564 | 360 |
| 565 | 20231207 | 113400 | 1093232979 | 1564 | 1564 | 1564 | 1564 | 434 |
| 566 | 20231207 | 113300 | 1092554203 | 1565 | 1565 | 1565 | 1565 | 95 |
| 567 | 20231207 | 113200 | 1092405528 | 1565 | 1564 | 1565 | 1564 | 418 |
| 568 | 20231207 | 113100 | 1091751408 | 1565 | 1564 | 1565 | 1564 | 1716 |
| 569 | 20231207 | 113000 | 1089067389 | 1563 | 1564 | 1564 | 1563 | 53 |
| 570 | 20231207 | 112900 | 1088984548 | 1560 | 1560 | 1560 | 1560 | 8461 |
| 571 | 20231207 | 112800 | 1075785388 | 1560 | 1559 | 1560 | 1557 | 5292 |
| 572 | 20231207 | 112700 | 1067539527 | 1559 | 1563 | 1563 | 1557 | 17682 |
| 573 | 20231207 | 112600 | 1039979000 | 1563 | 1563 | 1563 | 1562 | 1412 |
| 574 | 20231207 | 112500 | 1037772619 | 1563 | 1565 | 1565 | 1563 | 18378 |
| 575 | 20231207 | 112400 | 1009044361 | 1564 | 1566 | 1566 | 1564 | 3279 |
| 576 | 20231207 | 112300 | 1003910946 | 1570 | 1570 | 1570 | 1570 | 0 |
| 577 | 20231207 | 112200 | 1003910946 | 1570 | 1564 | 1570 | 1564 | 2091 |
| 578 | 20231207 | 112100 | 1000633574 | 1564 | 1568 | 1568 | 1564 | 11957 |
| 579 | 20231207 | 112000 | 981918743 | 1571 | 1571 | 1571 | 1571 | 0 |
| 580 | 20231207 | 111900 | 981918743 | 1571 | 1571 | 1571 | 1571 | 0 |
| 581 | 20231207 | 111800 | 981918743 | 1571 | 1571 | 1571 | 1571 | 620 |
| 582 | 20231207 | 111700 | 980944723 | 1571 | 1571 | 1571 | 1571 | 81 |
| 583 | 20231207 | 111600 | 980817472 | 1571 | 1571 | 1571 | 1571 | 0 |
| 584 | 20231207 | 111500 | 980817472 | 1571 | 1568 | 1571 | 1566 | 2228 |
| 585 | 20231207 | 111400 | 977325952 | 1571 | 1568 | 1571 | 1566 | 4271 |
| 586 | 20231207 | 111300 | 970636327 | 1567 | 1567 | 1567 | 1567 | 0 |
| 587 | 20231207 | 111200 | 970636327 | 1567 | 1568 | 1568 | 1566 | 3842 |
| 588 | 20231207 | 111100 | 964614806 | 1568 | 1570 | 1570 | 1568 | 2419 |
| 589 | 20231207 | 111000 | 960820074 | 1570 | 1570 | 1570 | 1570 | 1077 |
| 590 | 20231207 | 110900 | 959129184 | 1570 | 1572 | 1572 | 1570 | 3097 |
| 591 | 20231207 | 110800 | 954265334 | 1571 | 1571 | 1571 | 1570 | 5057 |
| 592 | 20231207 | 110700 | 946321987 | 1570 | 1570 | 1570 | 1570 | 125 |
| 593 | 20231207 | 110600 | 946125737 | 1571 | 1571 | 1571 | 1571 | 0 |
| 594 | 20231207 | 110500 | 946125737 | 1571 | 1571 | 1571 | 1571 | 1656 |
| 595 | 20231207 | 110400 | 943524161 | 1571 | 1571 | 1572 | 1571 | 815 |
| 596 | 20231207 | 110300 | 942243593 | 1571 | 1571 | 1571 | 1571 | 202 |
| 597 | 20231207 | 110200 | 941926251 | 1572 | 1572 | 1572 | 1572 | 914 |
| 598 | 20231207 | 110100 | 940489443 | 1572 | 1572 | 1573 | 1572 | 136 |
| 599 | 20231207 | 110000 | 940275649 | 1572 | 1571 | 1574 | 1571 | 217 |
| 600 | 20231207 | 105900 | 939934693 | 1571 | 1572 | 1572 | 1571 | 623 |
| 601 | 20231207 | 105800 | 938955338 | 1571 | 1571 | 1571 | 1571 | 3 |
| 602 | 20231207 | 105700 | 938950625 | 1570 | 1573 | 1573 | 1570 | 2480 |
| 603 | 20231207 | 105600 | 935051203 | 1573 | 1571 | 1573 | 1571 | 5224 |
| 604 | 20231207 | 105500 | 926841851 | 1571 | 1572 | 1572 | 1571 | 2465 |
| 605 | 20231207 | 105400 | 922968569 | 1573 | 1572 | 1573 | 1572 | 700 |
| 606 | 20231207 | 105300 | 921867559 | 1572 | 1572 | 1572 | 1572 | 2463 |
| 607 | 20231207 | 105200 | 917995723 | 1571 | 1571 | 1571 | 1571 | 302 |
| 608 | 20231207 | 105100 | 917521281 | 1572 | 1572 | 1572 | 1571 | 3015 |
| 609 | 20231207 | 105000 | 912783050 | 1573 | 1572 | 1573 | 1572 | 2247 |
| 610 | 20231207 | 104900 | 909250749 | 1573 | 1573 | 1573 | 1573 | 1100 |
| 611 | 20231207 | 104800 | 907520449 | 1575 | 1578 | 1578 | 1575 | 2156 |
| 612 | 20231207 | 104700 | 904118335 | 1580 | 1579 | 1580 | 1578 | 3245 |
| 613 | 20231207 | 104600 | 898992890 | 1578 | 1578 | 1578 | 1578 | 810 |
| 614 | 20231207 | 104500 | 897714710 | 1578 | 1575 | 1578 | 1575 | 6349 |
| 615 | 20231207 | 104400 | 887701924 | 1575 | 1575 | 1575 | 1575 | 106 |
| 616 | 20231207 | 104300 | 887534974 | 1573 | 1572 | 1575 | 1572 | 973 |
| 617 | 20231207 | 104200 | 886003510 | 1574 | 1574 | 1574 | 1574 | 100 |
| 618 | 20231207 | 104100 | 885846110 | 1574 | 1574 | 1574 | 1574 | 482 |
| 619 | 20231207 | 104000 | 885087442 | 1574 | 1574 | 1574 | 1571 | 1260 |
| 620 | 20231207 | 103900 | 883107602 | 1574 | 1575 | 1575 | 1570 | 1871 |
| 621 | 20231207 | 103800 | 880165711 | 1572 | 1572 | 1575 | 1572 | 1330 |
| 622 | 20231207 | 103700 | 878074873 | 1572 | 1572 | 1572 | 1572 | 964 |
| 623 | 20231207 | 103600 | 876559465 | 1573 | 1572 | 1573 | 1572 | 665 |
| 624 | 20231207 | 103500 | 875513427 | 1572 | 1571 | 1574 | 1571 | 2189 |
| 625 | 20231207 | 103400 | 872074029 | 1571 | 1575 | 1575 | 1571 | 319 |
| 626 | 20231207 | 103300 | 871572457 | 1576 | 1576 | 1576 | 1571 | 1285 |
| 627 | 20231207 | 103200 | 869552781 | 1576 | 1576 | 1576 | 1575 | 61 |
| 628 | 20231207 | 103100 | 869456654 | 1576 | 1577 | 1577 | 1576 | 246 |
| 629 | 20231207 | 103000 | 869068946 | 1577 | 1577 | 1577 | 1571 | 204 |
| 630 | 20231207 | 102900 | 868747610 | 1577 | 1571 | 1577 | 1571 | 725 |
| 631 | 20231207 | 102800 | 867606085 | 1570 | 1576 | 1577 | 1570 | 195 |
| 632 | 20231207 | 102700 | 867298792 | 1577 | 1577 | 1577 | 1570 | 293 |
| 633 | 20231207 | 102600 | 866836985 | 1577 | 1576 | 1577 | 1576 | 756 |
| 634 | 20231207 | 102500 | 865645507 | 1576 | 1576 | 1576 | 1570 | 178 |
| 635 | 20231207 | 102400 | 865365921 | 1576 | 1577 | 1577 | 1570 | 2752 |
| 636 | 20231207 | 102300 | 861032654 | 1577 | 1576 | 1577 | 1570 | 665 |
| 637 | 20231207 | 102200 | 859986995 | 1576 | 1570 | 1576 | 1570 | 941 |
| 638 | 20231207 | 102100 | 858506183 | 1570 | 1576 | 1576 | 1570 | 1176 |
| 639 | 20231207 | 102000 | 856656659 | 1570 | 1569 | 1576 | 1569 | 3172 |
| 640 | 20231207 | 101900 | 851675958 | 1569 | 1568 | 1569 | 1566 | 3018 |
| 641 | 20231207 | 101800 | 846943076 | 1565 | 1565 | 1568 | 1564 | 845 |
| 642 | 20231207 | 101700 | 845620959 | 1565 | 1564 | 1565 | 1563 | 2940 |
| 643 | 20231207 | 101600 | 841025224 | 1564 | 1564 | 1565 | 1563 | 2256 |
| 644 | 20231207 | 101500 | 837496404 | 1563 | 1569 | 1569 | 1563 | 11823 |
| 645 | 20231207 | 101400 | 818971992 | 1573 | 1567 | 1575 | 1567 | 1216 |
| 646 | 20231207 | 101300 | 817064824 | 1567 | 1576 | 1576 | 1567 | 6456 |
| 647 | 20231207 | 101200 | 806931457 | 1570 | 1568 | 1578 | 1567 | 2017 |
| 648 | 20231207 | 101100 | 803769235 | 1568 | 1579 | 1579 | 1567 | 5042 |
| 649 | 20231207 | 101000 | 795859324 | 1570 | 1579 | 1580 | 1569 | 13821 |
| 650 | 20231207 | 100900 | 774137302 | 1575 | 1580 | 1580 | 1573 | 41 |
| 651 | 20231207 | 100800 | 774072686 | 1580 | 1585 | 1585 | 1572 | 8945 |
| 652 | 20231207 | 100700 | 759976051 | 1584 | 1575 | 1585 | 1575 | 1764 |
| 653 | 20231207 | 100600 | 757191627 | 1579 | 1584 | 1584 | 1575 | 26210 |
| 654 | 20231207 | 100500 | 715873261 | 1580 | 1581 | 1584 | 1580 | 5884 |
| 655 | 20231207 | 100400 | 706575760 | 1585 | 1584 | 1585 | 1581 | 372 |
| 656 | 20231207 | 100300 | 705987573 | 1581 | 1581 | 1585 | 1581 | 1533 |
| 657 | 20231207 | 100200 | 703563816 | 1581 | 1585 | 1585 | 1581 | 9546 |
| 658 | 20231207 | 100100 | 688455306 | 1585 | 1586 | 1589 | 1585 | 1384 |
| 659 | 20231207 | 100000 | 686260285 | 1589 | 1588 | 1589 | 1584 | 8813 |
| 660 | 20231207 | 095900 | 672287442 | 1589 | 1589 | 1589 | 1589 | 400 |
| 661 | 20231207 | 095800 | 671651842 | 1586 | 1589 | 1589 | 1586 | 807 |
| 662 | 20231207 | 095700 | 670371423 | 1587 | 1589 | 1589 | 1587 | 857 |
| 663 | 20231207 | 095600 | 669009877 | 1590 | 1594 | 1594 | 1590 | 1528 |
| 664 | 20231207 | 095500 | 666579348 | 1594 | 1591 | 1596 | 1591 | 175 |
| 665 | 20231207 | 095400 | 666300906 | 1596 | 1596 | 1596 | 1596 | 1211 |
| 666 | 20231207 | 095300 | 664368150 | 1596 | 1596 | 1596 | 1591 | 3461 |
| 667 | 20231207 | 095200 | 658856184 | 1596 | 1589 | 1596 | 1589 | 381 |
| 668 | 20231207 | 095100 | 658248365 | 1589 | 1589 | 1598 | 1589 | 2959 |
| 669 | 20231207 | 095000 | 653523694 | 1589 | 1588 | 1589 | 1586 | 6602 |
| 670 | 20231207 | 094900 | 643043739 | 1585 | 1587 | 1588 | 1585 | 190 |
| 671 | 20231207 | 094800 | 642742292 | 1587 | 1584 | 1587 | 1583 | 751 |
| 672 | 20231207 | 094700 | 641552155 | 1585 | 1585 | 1585 | 1585 | 62 |
| 673 | 20231207 | 094600 | 641453885 | 1584 | 1585 | 1585 | 1584 | 896 |
| 674 | 20231207 | 094500 | 640034573 | 1584 | 1584 | 1585 | 1584 | 7980 |
| 675 | 20231207 | 094400 | 627394093 | 1584 | 1584 | 1584 | 1583 | 1627 |
| 676 | 20231207 | 094300 | 624816960 | 1583 | 1584 | 1584 | 1582 | 1927 |
| 677 | 20231207 | 094200 | 621767582 | 1584 | 1584 | 1584 | 1582 | 6117 |
| 678 | 20231207 | 094100 | 612083123 | 1585 | 1585 | 1585 | 1584 | 2625 |
| 679 | 20231207 | 094000 | 607924944 | 1585 | 1585 | 1588 | 1584 | 1452 |
| 680 | 20231207 | 093900 | 605624646 | 1585 | 1588 | 1588 | 1585 | 223 |
| 681 | 20231207 | 093800 | 605270811 | 1588 | 1584 | 1588 | 1583 | 8420 |
| 682 | 20231207 | 093700 | 591935070 | 1584 | 1583 | 1585 | 1583 | 5791 |
| 683 | 20231207 | 093600 | 582763844 | 1582 | 1591 | 1591 | 1580 | 17889 |
| 684 | 20231207 | 093500 | 554416857 | 1591 | 1592 | 1593 | 1591 | 10034 |
| 685 | 20231207 | 093400 | 538442832 | 1590 | 1596 | 1596 | 1589 | 17857 |
| 686 | 20231207 | 093300 | 510024626 | 1593 | 1598 | 1598 | 1593 | 7835 |
| 687 | 20231207 | 093200 | 497523395 | 1598 | 1599 | 1599 | 1598 | 1916 |
| 688 | 20231207 | 093100 | 494461560 | 1599 | 1598 | 1599 | 1598 | 742 |
| 689 | 20231207 | 093000 | 493275726 | 1599 | 1599 | 1599 | 1598 | 645 |
| 690 | 20231207 | 092900 | 492244739 | 1599 | 1599 | 1599 | 1598 | 3056 |
| 691 | 20231207 | 092800 | 487359519 | 1599 | 1600 | 1600 | 1598 | 2116 |
| 692 | 20231207 | 092700 | 483976621 | 1599 | 1601 | 1601 | 1599 | 4340 |
| 693 | 20231207 | 092600 | 477032822 | 1600 | 1609 | 1609 | 1600 | 30 |
| 694 | 20231207 | 092500 | 476984628 | 1609 | 1607 | 1610 | 1600 | 4692 |
| 695 | 20231207 | 092400 | 469468590 | 1610 | 1607 | 1610 | 1606 | 111 |
| 696 | 20231207 | 092300 | 469290288 | 1605 | 1605 | 1605 | 1605 | 1093 |
| 697 | 20231207 | 092200 | 467536023 | 1605 | 1600 | 1610 | 1600 | 8606 |
| 698 | 20231207 | 092100 | 453694497 | 1605 | 1600 | 1605 | 1598 | 2501 |
| 699 | 20231207 | 092000 | 449693015 | 1600 | 1602 | 1605 | 1599 | 10116 |
| 700 | 20231207 | 091900 | 433508901 | 1602 | 1602 | 1605 | 1602 | 4323 |
| 701 | 20231207 | 091800 | 426583449 | 1602 | 1600 | 1602 | 1600 | 2431 |
| 702 | 20231207 | 091700 | 422690432 | 1602 | 1604 | 1604 | 1599 | 348 |
| 703 | 20231207 | 091600 | 422133582 | 1599 | 1601 | 1605 | 1599 | 7565 |
| 704 | 20231207 | 091500 | 410029093 | 1601 | 1604 | 1605 | 1600 | 12171 |
| 705 | 20231207 | 091400 | 390537931 | 1605 | 1607 | 1607 | 1605 | 6352 |
| 706 | 20231207 | 091300 | 380334601 | 1607 | 1606 | 1607 | 1605 | 14472 |
| 707 | 20231207 | 091200 | 357082763 | 1606 | 1611 | 1611 | 1606 | 4749 |
| 708 | 20231207 | 091100 | 349451785 | 1612 | 1607 | 1612 | 1605 | 2078 |
| 709 | 20231207 | 091000 | 346114694 | 1607 | 1617 | 1617 | 1607 | 17946 |
| 710 | 20231207 | 090900 | 317203560 | 1617 | 1619 | 1619 | 1617 | 6191 |
| 711 | 20231207 | 090800 | 307189446 | 1619 | 1620 | 1620 | 1619 | 955 |
| 712 | 20231207 | 090700 | 305642690 | 1619 | 1619 | 1621 | 1618 | 6296 |
| 713 | 20231207 | 090600 | 295453627 | 1619 | 1620 | 1620 | 1619 | 3357 |
| 714 | 20231207 | 090500 | 290018016 | 1618 | 1621 | 1621 | 1618 | 2730 |
| 715 | 20231207 | 090400 | 285597728 | 1621 | 1632 | 1632 | 1620 | 19372 |
| 716 | 20231207 | 090300 | 254098812 | 1632 | 1641 | 1641 | 1632 | 8237 |
| 717 | 20231207 | 090200 | 240644736 | 1641 | 1641 | 1646 | 1631 | 34798 |
| 718 | 20231207 | 090100 | 183632070 | 1641 | 1615 | 1647 | 1615 | 41928 |
| 719 | 20231207 | 090000 | 115087725 | 1615 | 1600 | 1615 | 1599 | 71568 |