31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 192600 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 6221 |
| 3 | 20231208 | 192500 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 4 | 20231208 | 192400 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 5 | 20231208 | 192300 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 6 | 20231208 | 192200 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 7 | 20231208 | 192100 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 8 | 20231208 | 192000 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 9 | 20231208 | 191900 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 10 | 20231208 | 191800 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 11 | 20231208 | 191700 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 12 | 20231208 | 191600 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 13 | 20231208 | 191500 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 14 | 20231208 | 191400 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 15 | 20231208 | 191300 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 16 | 20231208 | 191200 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 17 | 20231208 | 191100 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 18 | 20231208 | 191000 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 19 | 20231208 | 190900 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 20 | 20231208 | 190800 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 21 | 20231208 | 190700 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 22 | 20231208 | 190600 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 23 | 20231208 | 190500 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 24 | 20231208 | 190400 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 25 | 20231208 | 190300 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 26 | 20231208 | 190200 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 27 | 20231208 | 190100 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 28 | 20231208 | 190000 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 29 | 20231208 | 185900 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 30 | 20231208 | 185800 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 31 | 20231208 | 185700 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 32 | 20231208 | 185600 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 6221 |
| 33 | 20231208 | 185500 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 34 | 20231208 | 185400 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 35 | 20231208 | 185300 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 36 | 20231208 | 185200 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 37 | 20231208 | 185100 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 38 | 20231208 | 185000 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 39 | 20231208 | 184900 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 40 | 20231208 | 184800 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 41 | 20231208 | 184700 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 42 | 20231208 | 184600 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 43 | 20231208 | 184500 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 44 | 20231208 | 184400 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 45 | 20231208 | 184300 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 46 | 20231208 | 184200 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 47 | 20231208 | 184100 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 48 | 20231208 | 184000 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 49 | 20231208 | 183900 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 50 | 20231208 | 183800 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 51 | 20231208 | 183700 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 52 | 20231208 | 183600 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 53 | 20231208 | 183500 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 54 | 20231208 | 183400 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 55 | 20231208 | 183300 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 56 | 20231208 | 183200 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 57 | 20231208 | 183100 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 58 | 20231208 | 183000 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 59 | 20231208 | 182900 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 60 | 20231208 | 182800 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 61 | 20231208 | 182700 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 62 | 20231208 | 182600 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 6221 |
| 63 | 20231208 | 182500 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 64 | 20231208 | 182400 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 65 | 20231208 | 182300 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 66 | 20231208 | 182200 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 67 | 20231208 | 182100 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 68 | 20231208 | 182000 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 69 | 20231208 | 181900 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 70 | 20231208 | 181800 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 71 | 20231208 | 181700 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 72 | 20231208 | 181600 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 73 | 20231208 | 181500 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 74 | 20231208 | 181400 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 75 | 20231208 | 181300 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 76 | 20231208 | 181200 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 77 | 20231208 | 181100 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 78 | 20231208 | 181000 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 79 | 20231208 | 180900 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 80 | 20231208 | 180800 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 81 | 20231208 | 180700 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 82 | 20231208 | 180600 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 83 | 20231208 | 180500 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 84 | 20231208 | 180400 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 85 | 20231208 | 180300 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 86 | 20231208 | 180200 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 87 | 20231208 | 180100 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 88 | 20231208 | 180000 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 89 | 20231208 | 175900 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 90 | 20231208 | 175800 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 91 | 20231208 | 175700 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 92 | 20231208 | 175600 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 6221 |
| 93 | 20231208 | 175500 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 94 | 20231208 | 175400 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 95 | 20231208 | 175300 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 96 | 20231208 | 175200 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 97 | 20231208 | 175100 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 98 | 20231208 | 175000 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 99 | 20231208 | 174900 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 100 | 20231208 | 174800 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 101 | 20231208 | 174700 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 102 | 20231208 | 174600 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 103 | 20231208 | 174500 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 104 | 20231208 | 174400 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 105 | 20231208 | 174300 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 106 | 20231208 | 174200 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 107 | 20231208 | 174100 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 108 | 20231208 | 174000 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 109 | 20231208 | 173900 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 110 | 20231208 | 173800 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 111 | 20231208 | 173700 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 112 | 20231208 | 173600 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 113 | 20231208 | 173500 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 114 | 20231208 | 173400 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 115 | 20231208 | 173300 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 116 | 20231208 | 173200 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 117 | 20231208 | 173100 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 118 | 20231208 | 173000 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 119 | 20231208 | 172900 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 120 | 20231208 | 172800 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 121 | 20231208 | 172700 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 122 | 20231208 | 172600 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 6221 |
| 123 | 20231208 | 172500 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 124 | 20231208 | 172400 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 125 | 20231208 | 172300 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 126 | 20231208 | 172200 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 127 | 20231208 | 172100 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 128 | 20231208 | 172000 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 129 | 20231208 | 171900 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 130 | 20231208 | 171800 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 131 | 20231208 | 171700 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 132 | 20231208 | 171600 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 133 | 20231208 | 171500 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 134 | 20231208 | 171400 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 135 | 20231208 | 171300 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 136 | 20231208 | 171200 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 137 | 20231208 | 171100 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 138 | 20231208 | 171000 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 139 | 20231208 | 170900 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 140 | 20231208 | 170800 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 141 | 20231208 | 170700 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 142 | 20231208 | 170600 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 143 | 20231208 | 170500 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 144 | 20231208 | 170400 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 145 | 20231208 | 170300 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 146 | 20231208 | 170200 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 147 | 20231208 | 170100 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 148 | 20231208 | 170000 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 149 | 20231208 | 165900 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 150 | 20231208 | 165800 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 151 | 20231208 | 165700 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 152 | 20231208 | 165600 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 6221 |
| 153 | 20231208 | 165500 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 154 | 20231208 | 165400 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 155 | 20231208 | 165300 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 156 | 20231208 | 165200 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 157 | 20231208 | 165100 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 158 | 20231208 | 165000 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 159 | 20231208 | 164900 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 160 | 20231208 | 164800 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 161 | 20231208 | 164700 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 162 | 20231208 | 164600 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 163 | 20231208 | 164500 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 164 | 20231208 | 164400 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 165 | 20231208 | 164300 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 166 | 20231208 | 164200 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 167 | 20231208 | 164100 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 168 | 20231208 | 164000 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 169 | 20231208 | 163900 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 170 | 20231208 | 163800 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 171 | 20231208 | 163700 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 172 | 20231208 | 163600 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 173 | 20231208 | 163500 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 174 | 20231208 | 163400 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 175 | 20231208 | 163300 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 176 | 20231208 | 163200 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 177 | 20231208 | 163100 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 178 | 20231208 | 163000 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 179 | 20231208 | 162900 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 180 | 20231208 | 162800 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 181 | 20231208 | 162700 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 182 | 20231208 | 162600 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 6221 |
| 183 | 20231208 | 162500 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 184 | 20231208 | 162400 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 185 | 20231208 | 162300 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 186 | 20231208 | 162200 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 187 | 20231208 | 162100 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 188 | 20231208 | 162000 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 189 | 20231208 | 161900 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 190 | 20231208 | 161800 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 191 | 20231208 | 161700 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 192 | 20231208 | 161600 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 193 | 20231208 | 161500 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 194 | 20231208 | 161400 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 195 | 20231208 | 161300 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 196 | 20231208 | 161200 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 197 | 20231208 | 161100 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 198 | 20231208 | 161000 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 199 | 20231208 | 160900 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 200 | 20231208 | 160800 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 201 | 20231208 | 160700 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 202 | 20231208 | 160600 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 203 | 20231208 | 160500 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 204 | 20231208 | 160400 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 205 | 20231208 | 160300 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 206 | 20231208 | 160200 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 207 | 20231208 | 160100 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 208 | 20231208 | 160000 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 209 | 20231208 | 155900 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 210 | 20231208 | 155800 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 211 | 20231208 | 155700 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 212 | 20231208 | 155600 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 6221 |
| 213 | 20231208 | 155500 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 214 | 20231208 | 155400 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 215 | 20231208 | 155300 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 216 | 20231208 | 155200 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 217 | 20231208 | 155100 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 218 | 20231208 | 155000 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 219 | 20231208 | 154900 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 220 | 20231208 | 154800 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 221 | 20231208 | 154700 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 222 | 20231208 | 154600 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 223 | 20231208 | 154500 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 224 | 20231208 | 154400 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 225 | 20231208 | 154300 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 226 | 20231208 | 154200 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 227 | 20231208 | 154100 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 228 | 20231208 | 154000 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 229 | 20231208 | 153900 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 230 | 20231208 | 153800 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 231 | 20231208 | 153700 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 232 | 20231208 | 153600 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 233 | 20231208 | 153500 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 234 | 20231208 | 153400 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 235 | 20231208 | 153300 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 236 | 20231208 | 153200 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 237 | 20231208 | 153100 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 0 |
| 238 | 20231208 | 153000 | 1655296787 | 1795 | 1795 | 1795 | 1795 | 6221 |
| 239 | 20231208 | 152900 | 1644130092 | 1797 | 1797 | 1797 | 1797 | 0 |
| 240 | 20231208 | 152800 | 1644130092 | 1797 | 1797 | 1797 | 1797 | 0 |
| 241 | 20231208 | 152700 | 1644130092 | 1797 | 1797 | 1797 | 1797 | 0 |
| 242 | 20231208 | 152600 | 1644130092 | 1797 | 1797 | 1797 | 1797 | 0 |
| 243 | 20231208 | 152500 | 1644130092 | 1797 | 1797 | 1797 | 1797 | 0 |
| 244 | 20231208 | 152400 | 1644130092 | 1797 | 1797 | 1797 | 1797 | 0 |
| 245 | 20231208 | 152300 | 1644130092 | 1797 | 1797 | 1797 | 1797 | 0 |
| 246 | 20231208 | 152200 | 1644130092 | 1797 | 1797 | 1797 | 1797 | 0 |
| 247 | 20231208 | 152100 | 1644130092 | 1797 | 1797 | 1797 | 1797 | 0 |
| 248 | 20231208 | 152000 | 1644130092 | 1797 | 1797 | 1797 | 1797 | 0 |
| 249 | 20231208 | 151900 | 1644130092 | 1797 | 1797 | 1798 | 1792 | 2953 |
| 250 | 20231208 | 151800 | 1638831265 | 1797 | 1798 | 1798 | 1797 | 6 |
| 251 | 20231208 | 151700 | 1638820479 | 1793 | 1794 | 1797 | 1793 | 6110 |
| 252 | 20231208 | 151600 | 1627847406 | 1794 | 1793 | 1795 | 1793 | 7158 |
| 253 | 20231208 | 151500 | 1615006219 | 1792 | 1792 | 1794 | 1792 | 261 |
| 254 | 20231208 | 151400 | 1614538404 | 1792 | 1794 | 1794 | 1791 | 5184 |
| 255 | 20231208 | 151300 | 1605248329 | 1793 | 1791 | 1793 | 1791 | 924 |
| 256 | 20231208 | 151200 | 1603592391 | 1790 | 1790 | 1790 | 1790 | 2230 |
| 257 | 20231208 | 151100 | 1599600691 | 1790 | 1791 | 1791 | 1788 | 3372 |
| 258 | 20231208 | 151000 | 1593564896 | 1791 | 1787 | 1791 | 1787 | 1752 |
| 259 | 20231208 | 150900 | 1590428624 | 1787 | 1788 | 1788 | 1787 | 508 |
| 260 | 20231208 | 150800 | 1589520328 | 1788 | 1788 | 1788 | 1788 | 1258 |
| 261 | 20231208 | 150700 | 1587271024 | 1788 | 1788 | 1788 | 1788 | 535 |
| 262 | 20231208 | 150600 | 1586314444 | 1788 | 1788 | 1788 | 1788 | 2282 |
| 263 | 20231208 | 150500 | 1582234228 | 1788 | 1790 | 1790 | 1788 | 212 |
| 264 | 20231208 | 150400 | 1581854768 | 1790 | 1788 | 1790 | 1788 | 3114 |
| 265 | 20231208 | 150300 | 1576286928 | 1788 | 1790 | 1790 | 1788 | 2065 |
| 266 | 20231208 | 150200 | 1572593946 | 1790 | 1789 | 1790 | 1788 | 230 |
| 267 | 20231208 | 150100 | 1572182410 | 1788 | 1791 | 1791 | 1788 | 1056 |
| 268 | 20231208 | 150000 | 1570294267 | 1788 | 1791 | 1791 | 1788 | 53 |
| 269 | 20231208 | 145900 | 1570199494 | 1791 | 1790 | 1791 | 1788 | 554 |
| 270 | 20231208 | 145800 | 1569208677 | 1787 | 1790 | 1790 | 1787 | 1300 |
| 271 | 20231208 | 145700 | 1566885272 | 1787 | 1790 | 1790 | 1787 | 627 |
| 272 | 20231208 | 145600 | 1565763946 | 1790 | 1790 | 1790 | 1790 | 264 |
| 273 | 20231208 | 145500 | 1565291386 | 1790 | 1790 | 1790 | 1788 | 211 |
| 274 | 20231208 | 145400 | 1564914096 | 1788 | 1790 | 1790 | 1788 | 9700 |
| 275 | 20231208 | 145300 | 1547570129 | 1790 | 1790 | 1790 | 1790 | 400 |
| 276 | 20231208 | 145200 | 1546854129 | 1790 | 1790 | 1791 | 1790 | 2780 |
| 277 | 20231208 | 145100 | 1541877928 | 1791 | 1791 | 1791 | 1790 | 4005 |
| 278 | 20231208 | 145000 | 1534708973 | 1791 | 1791 | 1791 | 1791 | 286 |
| 279 | 20231208 | 144900 | 1534196747 | 1791 | 1794 | 1794 | 1791 | 3215 |
| 280 | 20231208 | 144800 | 1528432774 | 1792 | 1792 | 1792 | 1792 | 20 |
| 281 | 20231208 | 144700 | 1528396934 | 1794 | 1792 | 1794 | 1792 | 21 |
| 282 | 20231208 | 144600 | 1528359300 | 1791 | 1790 | 1791 | 1790 | 1061 |
| 283 | 20231208 | 144500 | 1526460090 | 1794 | 1794 | 1794 | 1794 | 1000 |
| 284 | 20231208 | 144400 | 1524666090 | 1794 | 1794 | 1794 | 1794 | 1 |
| 285 | 20231208 | 144300 | 1524664296 | 1794 | 1794 | 1794 | 1794 | 152 |
| 286 | 20231208 | 144200 | 1524391608 | 1794 | 1787 | 1794 | 1787 | 4455 |
| 287 | 20231208 | 144100 | 1516425485 | 1787 | 1786 | 1787 | 1786 | 1003 |
| 288 | 20231208 | 144000 | 1514633127 | 1787 | 1788 | 1788 | 1787 | 101 |
| 289 | 20231208 | 143900 | 1514452639 | 1788 | 1788 | 1788 | 1785 | 6226 |
| 290 | 20231208 | 143800 | 1503330226 | 1785 | 1788 | 1788 | 1785 | 3995 |
| 291 | 20231208 | 143700 | 1496195373 | 1788 | 1788 | 1788 | 1787 | 1010 |
| 292 | 20231208 | 143600 | 1494389843 | 1787 | 1788 | 1788 | 1786 | 3395 |
| 293 | 20231208 | 143500 | 1488324664 | 1788 | 1787 | 1788 | 1787 | 352 |
| 294 | 20231208 | 143400 | 1487695402 | 1788 | 1789 | 1789 | 1788 | 2588 |
| 295 | 20231208 | 143300 | 1483067242 | 1789 | 1793 | 1793 | 1789 | 305 |
| 296 | 20231208 | 143200 | 1482520652 | 1793 | 1793 | 1793 | 1793 | 1126 |
| 297 | 20231208 | 143100 | 1480501734 | 1793 | 1790 | 1793 | 1789 | 1325 |
| 298 | 20231208 | 143000 | 1478130590 | 1793 | 1793 | 1793 | 1793 | 14 |
| 299 | 20231208 | 142900 | 1478105488 | 1793 | 1790 | 1793 | 1790 | 110 |
| 300 | 20231208 | 142800 | 1477908582 | 1790 | 1790 | 1790 | 1788 | 898 |
| 301 | 20231208 | 142700 | 1476301364 | 1788 | 1790 | 1790 | 1788 | 1007 |
| 302 | 20231208 | 142600 | 1474500432 | 1790 | 1790 | 1790 | 1790 | 201 |
| 303 | 20231208 | 142500 | 1474140642 | 1790 | 1792 | 1792 | 1790 | 1286 |
| 304 | 20231208 | 142400 | 1471837601 | 1793 | 1792 | 1793 | 1792 | 259 |
| 305 | 20231208 | 142300 | 1471373422 | 1792 | 1792 | 1792 | 1792 | 100 |
| 306 | 20231208 | 142200 | 1471194222 | 1793 | 1794 | 1794 | 1793 | 2367 |
| 307 | 20231208 | 142100 | 1466950185 | 1793 | 1793 | 1793 | 1793 | 3223 |
| 308 | 20231208 | 142000 | 1461171346 | 1793 | 1793 | 1793 | 1793 | 36 |
| 309 | 20231208 | 141900 | 1461106798 | 1792 | 1793 | 1793 | 1792 | 2040 |
| 310 | 20231208 | 141800 | 1457450818 | 1794 | 1794 | 1794 | 1794 | 282 |
| 311 | 20231208 | 141700 | 1456944910 | 1794 | 1791 | 1794 | 1791 | 2001 |
| 312 | 20231208 | 141600 | 1453361113 | 1792 | 1792 | 1792 | 1791 | 1210 |
| 313 | 20231208 | 141500 | 1451192795 | 1794 | 1794 | 1794 | 1794 | 0 |
| 314 | 20231208 | 141400 | 1451192795 | 1794 | 1794 | 1794 | 1794 | 535 |
| 315 | 20231208 | 141300 | 1450233005 | 1794 | 1794 | 1794 | 1785 | 484 |
| 316 | 20231208 | 141200 | 1449367171 | 1794 | 1792 | 1794 | 1785 | 13091 |
| 317 | 20231208 | 141100 | 1425947094 | 1794 | 1794 | 1794 | 1791 | 1503 |
| 318 | 20231208 | 141000 | 1423253345 | 1795 | 1793 | 1795 | 1793 | 2957 |
| 319 | 20231208 | 140900 | 1417951440 | 1793 | 1793 | 1793 | 1793 | 298 |
| 320 | 20231208 | 140800 | 1417417126 | 1793 | 1793 | 1793 | 1793 | 130 |
| 321 | 20231208 | 140700 | 1417184036 | 1797 | 1796 | 1797 | 1793 | 1366 |
| 322 | 20231208 | 140600 | 1414732473 | 1797 | 1798 | 1798 | 1797 | 1120 |
| 323 | 20231208 | 140500 | 1412718792 | 1798 | 1798 | 1798 | 1798 | 16 |
| 324 | 20231208 | 140400 | 1412690024 | 1796 | 1796 | 1796 | 1796 | 801 |
| 325 | 20231208 | 140300 | 1411251428 | 1796 | 1796 | 1796 | 1796 | 224 |
| 326 | 20231208 | 140200 | 1410849124 | 1798 | 1798 | 1798 | 1798 | 0 |
| 327 | 20231208 | 140100 | 1410849124 | 1798 | 1798 | 1798 | 1796 | 123 |
| 328 | 20231208 | 140000 | 1410628004 | 1798 | 1797 | 1798 | 1796 | 662 |
| 329 | 20231208 | 135900 | 1409438451 | 1797 | 1796 | 1797 | 1796 | 1257 |
| 330 | 20231208 | 135800 | 1407180878 | 1795 | 1795 | 1795 | 1794 | 1247 |
| 331 | 20231208 | 135700 | 1404942615 | 1795 | 1795 | 1795 | 1794 | 412 |
| 332 | 20231208 | 135600 | 1404203475 | 1795 | 1795 | 1795 | 1795 | 11 |
| 333 | 20231208 | 135500 | 1404183730 | 1796 | 1797 | 1797 | 1796 | 605 |
| 334 | 20231208 | 135400 | 1403097149 | 1797 | 1797 | 1797 | 1797 | 317 |
| 335 | 20231208 | 135300 | 1402527500 | 1797 | 1797 | 1798 | 1797 | 1001 |
| 336 | 20231208 | 135200 | 1400727704 | 1798 | 1798 | 1798 | 1798 | 300 |
| 337 | 20231208 | 135100 | 1400188304 | 1799 | 1799 | 1799 | 1792 | 542 |
| 338 | 20231208 | 135000 | 1399216671 | 1799 | 1799 | 1799 | 1792 | 28 |
| 339 | 20231208 | 134900 | 1399166453 | 1791 | 1797 | 1799 | 1791 | 4043 |
| 340 | 20231208 | 134800 | 1391909607 | 1797 | 1800 | 1800 | 1797 | 948 |
| 341 | 20231208 | 134700 | 1390205655 | 1799 | 1799 | 1800 | 1799 | 107 |
| 342 | 20231208 | 134600 | 1390013161 | 1799 | 1800 | 1800 | 1799 | 12 |
| 343 | 20231208 | 134500 | 1389991572 | 1797 | 1800 | 1800 | 1797 | 705 |
| 344 | 20231208 | 134400 | 1388723324 | 1800 | 1800 | 1800 | 1800 | 1 |
| 345 | 20231208 | 134300 | 1388721524 | 1800 | 1799 | 1800 | 1799 | 45 |
| 346 | 20231208 | 134200 | 1388640566 | 1799 | 1800 | 1800 | 1799 | 372 |
| 347 | 20231208 | 134100 | 1387971237 | 1799 | 1799 | 1799 | 1799 | 0 |
| 348 | 20231208 | 134000 | 1387971237 | 1799 | 1799 | 1800 | 1799 | 75 |
| 349 | 20231208 | 133900 | 1387836294 | 1800 | 1800 | 1800 | 1800 | 8 |
| 350 | 20231208 | 133800 | 1387821894 | 1800 | 1800 | 1800 | 1800 | 1831 |
| 351 | 20231208 | 133700 | 1384526094 | 1800 | 1800 | 1800 | 1800 | 910 |
| 352 | 20231208 | 133600 | 1382888094 | 1801 | 1800 | 1801 | 1800 | 639 |
| 353 | 20231208 | 133500 | 1381737841 | 1800 | 1800 | 1800 | 1799 | 10 |
| 354 | 20231208 | 133400 | 1381719846 | 1800 | 1801 | 1801 | 1800 | 1261 |
| 355 | 20231208 | 133300 | 1379449946 | 1801 | 1802 | 1802 | 1801 | 1985 |
| 356 | 20231208 | 133200 | 1375873061 | 1801 | 1801 | 1802 | 1801 | 634 |
| 357 | 20231208 | 133100 | 1374731218 | 1801 | 1800 | 1801 | 1799 | 949 |
| 358 | 20231208 | 133000 | 1373022557 | 1800 | 1800 | 1800 | 1800 | 24 |
| 359 | 20231208 | 132900 | 1372979357 | 1799 | 1800 | 1800 | 1799 | 1755 |
| 360 | 20231208 | 132800 | 1369821244 | 1799 | 1800 | 1800 | 1799 | 10346 |
| 361 | 20231208 | 132700 | 1351198448 | 1800 | 1800 | 1801 | 1800 | 1139 |
| 362 | 20231208 | 132600 | 1349148225 | 1800 | 1800 | 1800 | 1800 | 1 |
| 363 | 20231208 | 132500 | 1349146425 | 1801 | 1801 | 1801 | 1801 | 0 |
| 364 | 20231208 | 132400 | 1349146425 | 1801 | 1801 | 1801 | 1801 | 0 |
| 365 | 20231208 | 132300 | 1349146425 | 1801 | 1797 | 1801 | 1795 | 730 |
| 366 | 20231208 | 132200 | 1347835295 | 1796 | 1796 | 1796 | 1796 | 0 |
| 367 | 20231208 | 132100 | 1347835295 | 1796 | 1796 | 1796 | 1796 | 82 |
| 368 | 20231208 | 132000 | 1347688023 | 1800 | 1801 | 1801 | 1800 | 202 |
| 369 | 20231208 | 131900 | 1347324366 | 1801 | 1801 | 1801 | 1801 | 10 |
| 370 | 20231208 | 131800 | 1347306356 | 1801 | 1800 | 1801 | 1800 | 259 |
| 371 | 20231208 | 131700 | 1346840154 | 1800 | 1800 | 1800 | 1800 | 872 |
| 372 | 20231208 | 131600 | 1345270554 | 1800 | 1795 | 1800 | 1795 | 1158 |
| 373 | 20231208 | 131500 | 1343189022 | 1795 | 1795 | 1795 | 1795 | 105 |
| 374 | 20231208 | 131400 | 1343000547 | 1795 | 1792 | 1795 | 1792 | 11538 |
| 375 | 20231208 | 131300 | 1322313289 | 1793 | 1793 | 1793 | 1792 | 486 |
| 376 | 20231208 | 131200 | 1321442169 | 1793 | 1790 | 1793 | 1790 | 505 |
| 377 | 20231208 | 131100 | 1320537826 | 1790 | 1791 | 1791 | 1790 | 3095 |
| 378 | 20231208 | 131000 | 1314997013 | 1791 | 1791 | 1791 | 1791 | 272 |
| 379 | 20231208 | 130900 | 1314509861 | 1791 | 1792 | 1792 | 1791 | 1857 |
| 380 | 20231208 | 130800 | 1311183315 | 1793 | 1793 | 1793 | 1793 | 712 |
| 381 | 20231208 | 130700 | 1309906699 | 1792 | 1793 | 1793 | 1792 | 102 |
| 382 | 20231208 | 130600 | 1309723823 | 1793 | 1793 | 1793 | 1793 | 198 |
| 383 | 20231208 | 130500 | 1309368809 | 1793 | 1793 | 1793 | 1793 | 279 |
| 384 | 20231208 | 130400 | 1308868562 | 1793 | 1794 | 1794 | 1790 | 2703 |
| 385 | 20231208 | 130300 | 1304025808 | 1794 | 1795 | 1795 | 1790 | 9112 |
| 386 | 20231208 | 130200 | 1287692878 | 1795 | 1795 | 1795 | 1795 | 1464 |
| 387 | 20231208 | 130100 | 1285064998 | 1794 | 1795 | 1795 | 1794 | 193 |
| 388 | 20231208 | 130000 | 1284718595 | 1794 | 1795 | 1795 | 1794 | 289 |
| 389 | 20231208 | 125900 | 1284200082 | 1795 | 1800 | 1800 | 1795 | 685 |
| 390 | 20231208 | 125800 | 1282970457 | 1795 | 1800 | 1800 | 1795 | 1768 |
| 391 | 20231208 | 125700 | 1279790174 | 1802 | 1801 | 1802 | 1801 | 177 |
| 392 | 20231208 | 125600 | 1279471370 | 1802 | 1803 | 1803 | 1802 | 181 |
| 393 | 20231208 | 125500 | 1279145049 | 1803 | 1803 | 1803 | 1803 | 5 |
| 394 | 20231208 | 125400 | 1279136034 | 1804 | 1806 | 1806 | 1803 | 206 |
| 395 | 20231208 | 125300 | 1278764250 | 1806 | 1806 | 1806 | 1806 | 54 |
| 396 | 20231208 | 125200 | 1278666726 | 1806 | 1806 | 1806 | 1806 | 16 |
| 397 | 20231208 | 125100 | 1278637830 | 1806 | 1807 | 1807 | 1806 | 30 |
| 398 | 20231208 | 125000 | 1278583638 | 1807 | 1798 | 1807 | 1798 | 61 |
| 399 | 20231208 | 124900 | 1278473823 | 1804 | 1804 | 1804 | 1797 | 4551 |
| 400 | 20231208 | 124800 | 1270266028 | 1804 | 1803 | 1804 | 1796 | 64 |
| 401 | 20231208 | 124700 | 1270150732 | 1803 | 1796 | 1804 | 1796 | 274 |
| 402 | 20231208 | 124600 | 1269657763 | 1796 | 1796 | 1796 | 1795 | 8734 |
| 403 | 20231208 | 124500 | 1253972508 | 1797 | 1800 | 1800 | 1797 | 3580 |
| 404 | 20231208 | 124400 | 1247536937 | 1800 | 1800 | 1800 | 1800 | 0 |
| 405 | 20231208 | 124300 | 1247536937 | 1800 | 1800 | 1800 | 1800 | 345 |
| 406 | 20231208 | 124200 | 1246915937 | 1799 | 1799 | 1799 | 1799 | 535 |
| 407 | 20231208 | 124100 | 1245953472 | 1800 | 1800 | 1800 | 1800 | 1133 |
| 408 | 20231208 | 124000 | 1243914072 | 1800 | 1801 | 1801 | 1800 | 4506 |
| 409 | 20231208 | 123900 | 1235803205 | 1801 | 1801 | 1801 | 1801 | 0 |
| 410 | 20231208 | 123800 | 1235803205 | 1801 | 1806 | 1807 | 1801 | 101 |
| 411 | 20231208 | 123700 | 1235620705 | 1801 | 1801 | 1807 | 1800 | 1538 |
| 412 | 20231208 | 123600 | 1232849902 | 1800 | 1802 | 1802 | 1800 | 3438 |
| 413 | 20231208 | 123500 | 1226657956 | 1802 | 1807 | 1807 | 1802 | 156 |
| 414 | 20231208 | 123400 | 1226376104 | 1808 | 1808 | 1808 | 1808 | 361 |
| 415 | 20231208 | 123300 | 1225723416 | 1808 | 1802 | 1808 | 1801 | 4583 |
| 416 | 20231208 | 123200 | 1217468862 | 1802 | 1802 | 1802 | 1802 | 1088 |
| 417 | 20231208 | 123100 | 1215508286 | 1808 | 1808 | 1808 | 1808 | 20 |
| 418 | 20231208 | 123000 | 1215472126 | 1808 | 1808 | 1808 | 1808 | 33 |
| 419 | 20231208 | 122900 | 1215412462 | 1808 | 1808 | 1808 | 1808 | 12 |
| 420 | 20231208 | 122800 | 1215390766 | 1801 | 1807 | 1807 | 1801 | 10478 |
| 421 | 20231208 | 122700 | 1196503054 | 1808 | 1808 | 1808 | 1808 | 0 |
| 422 | 20231208 | 122600 | 1196503054 | 1808 | 1808 | 1808 | 1808 | 829 |
| 423 | 20231208 | 122500 | 1195004222 | 1808 | 1808 | 1808 | 1808 | 217 |
| 424 | 20231208 | 122400 | 1194611886 | 1808 | 1808 | 1808 | 1808 | 37 |
| 425 | 20231208 | 122300 | 1194544990 | 1807 | 1807 | 1807 | 1807 | 6 |
| 426 | 20231208 | 122200 | 1194534148 | 1807 | 1807 | 1807 | 1807 | 2132 |
| 427 | 20231208 | 122100 | 1190681624 | 1807 | 1807 | 1807 | 1806 | 3199 |
| 428 | 20231208 | 122000 | 1184902190 | 1806 | 1807 | 1807 | 1806 | 55 |
| 429 | 20231208 | 121900 | 1184802859 | 1807 | 1807 | 1807 | 1807 | 0 |
| 430 | 20231208 | 121800 | 1184802859 | 1807 | 1807 | 1807 | 1807 | 208 |
| 431 | 20231208 | 121700 | 1184427003 | 1807 | 1811 | 1811 | 1807 | 352 |
| 432 | 20231208 | 121600 | 1183790899 | 1812 | 1812 | 1812 | 1812 | 0 |
| 433 | 20231208 | 121500 | 1183790899 | 1812 | 1803 | 1812 | 1803 | 1523 |
| 434 | 20231208 | 121400 | 1181037569 | 1804 | 1804 | 1804 | 1804 | 938 |
| 435 | 20231208 | 121300 | 1179345417 | 1803 | 1803 | 1803 | 1803 | 0 |
| 436 | 20231208 | 121200 | 1179345417 | 1803 | 1803 | 1803 | 1803 | 2633 |
| 437 | 20231208 | 121100 | 1174598118 | 1803 | 1803 | 1803 | 1803 | 0 |
| 438 | 20231208 | 121000 | 1174598118 | 1803 | 1805 | 1805 | 1803 | 3000 |
| 439 | 20231208 | 120900 | 1169186847 | 1805 | 1806 | 1806 | 1804 | 5491 |
| 440 | 20231208 | 120800 | 1159277476 | 1807 | 1808 | 1808 | 1806 | 2120 |
| 441 | 20231208 | 120700 | 1155447577 | 1807 | 1813 | 1813 | 1807 | 1194 |
| 442 | 20231208 | 120600 | 1153285960 | 1819 | 1808 | 1819 | 1806 | 4887 |
| 443 | 20231208 | 120500 | 1144435966 | 1810 | 1809 | 1810 | 1809 | 673 |
| 444 | 20231208 | 120400 | 1143218399 | 1809 | 1809 | 1809 | 1809 | 1433 |
| 445 | 20231208 | 120300 | 1140626102 | 1809 | 1808 | 1809 | 1808 | 146 |
| 446 | 20231208 | 120200 | 1140362021 | 1808 | 1808 | 1808 | 1805 | 2224 |
| 447 | 20231208 | 120100 | 1136342208 | 1808 | 1808 | 1812 | 1808 | 22 |
| 448 | 20231208 | 120000 | 1136302428 | 1810 | 1810 | 1810 | 1810 | 399 |
| 449 | 20231208 | 115900 | 1135580238 | 1813 | 1810 | 1813 | 1810 | 231 |
| 450 | 20231208 | 115800 | 1135161738 | 1814 | 1814 | 1814 | 1814 | 301 |
| 451 | 20231208 | 115700 | 1134615724 | 1814 | 1814 | 1814 | 1814 | 130 |
| 452 | 20231208 | 115600 | 1134379904 | 1814 | 1808 | 1814 | 1808 | 1657 |
| 453 | 20231208 | 115500 | 1131382248 | 1810 | 1810 | 1810 | 1810 | 500 |
| 454 | 20231208 | 115400 | 1130477248 | 1814 | 1814 | 1814 | 1814 | 0 |
| 455 | 20231208 | 115300 | 1130477248 | 1814 | 1814 | 1814 | 1814 | 100 |
| 456 | 20231208 | 115200 | 1130295848 | 1815 | 1815 | 1815 | 1815 | 2 |
| 457 | 20231208 | 115100 | 1130292218 | 1804 | 1804 | 1804 | 1804 | 0 |
| 458 | 20231208 | 115000 | 1130292218 | 1804 | 1807 | 1807 | 1804 | 1755 |
| 459 | 20231208 | 114900 | 1127123188 | 1807 | 1810 | 1810 | 1807 | 18 |
| 460 | 20231208 | 114800 | 1127090647 | 1815 | 1811 | 1815 | 1803 | 30649 |
| 461 | 20231208 | 114700 | 1071693683 | 1811 | 1811 | 1811 | 1811 | 0 |
| 462 | 20231208 | 114600 | 1071693683 | 1811 | 1813 | 1813 | 1811 | 762 |
| 463 | 20231208 | 114500 | 1070313031 | 1815 | 1814 | 1815 | 1814 | 710 |
| 464 | 20231208 | 114400 | 1069024981 | 1814 | 1814 | 1814 | 1814 | 0 |
| 465 | 20231208 | 114300 | 1069024981 | 1814 | 1814 | 1814 | 1814 | 10 |
| 466 | 20231208 | 114200 | 1069006841 | 1814 | 1812 | 1814 | 1812 | 1282 |
| 467 | 20231208 | 114100 | 1066683293 | 1812 | 1812 | 1812 | 1812 | 1050 |
| 468 | 20231208 | 114000 | 1064780693 | 1812 | 1811 | 1812 | 1811 | 7862 |
| 469 | 20231208 | 113900 | 1050541611 | 1811 | 1811 | 1812 | 1811 | 1010 |
| 470 | 20231208 | 113800 | 1048712468 | 1811 | 1811 | 1811 | 1811 | 1054 |
| 471 | 20231208 | 113700 | 1046803674 | 1811 | 1811 | 1811 | 1811 | 2356 |
| 472 | 20231208 | 113600 | 1042536958 | 1811 | 1811 | 1811 | 1811 | 2 |
| 473 | 20231208 | 113500 | 1042533336 | 1815 | 1814 | 1815 | 1811 | 5145 |
| 474 | 20231208 | 113400 | 1033212590 | 1813 | 1817 | 1817 | 1813 | 4290 |
| 475 | 20231208 | 113300 | 1025430842 | 1817 | 1814 | 1817 | 1814 | 2 |
| 476 | 20231208 | 113200 | 1025427211 | 1814 | 1817 | 1817 | 1814 | 824 |
| 477 | 20231208 | 113100 | 1023932103 | 1819 | 1819 | 1819 | 1819 | 0 |
| 478 | 20231208 | 113000 | 1023932103 | 1819 | 1815 | 1819 | 1815 | 685 |
| 479 | 20231208 | 112900 | 1022688808 | 1815 | 1815 | 1815 | 1815 | 396 |
| 480 | 20231208 | 112800 | 1021970068 | 1814 | 1815 | 1815 | 1814 | 33 |
| 481 | 20231208 | 112700 | 1021910203 | 1813 | 1813 | 1813 | 1813 | 0 |
| 482 | 20231208 | 112600 | 1021910203 | 1813 | 1815 | 1815 | 1813 | 31 |
| 483 | 20231208 | 112500 | 1021853998 | 1812 | 1813 | 1813 | 1812 | 1685 |
| 484 | 20231208 | 112400 | 1018800768 | 1812 | 1814 | 1814 | 1812 | 500 |
| 485 | 20231208 | 112300 | 1017894189 | 1814 | 1814 | 1814 | 1814 | 0 |
| 486 | 20231208 | 112200 | 1017894189 | 1814 | 1814 | 1814 | 1814 | 0 |
| 487 | 20231208 | 112100 | 1017894189 | 1814 | 1815 | 1815 | 1814 | 411 |
| 488 | 20231208 | 112000 | 1017148235 | 1813 | 1813 | 1813 | 1813 | 2399 |
| 489 | 20231208 | 111900 | 1012798848 | 1813 | 1815 | 1815 | 1813 | 430 |
| 490 | 20231208 | 111800 | 1012019202 | 1815 | 1815 | 1815 | 1815 | 45 |
| 491 | 20231208 | 111700 | 1011937527 | 1815 | 1815 | 1815 | 1815 | 0 |
| 492 | 20231208 | 111600 | 1011937527 | 1815 | 1813 | 1815 | 1813 | 1001 |
| 493 | 20231208 | 111500 | 1010122712 | 1813 | 1813 | 1813 | 1813 | 679 |
| 494 | 20231208 | 111400 | 1008891685 | 1815 | 1815 | 1815 | 1815 | 557 |
| 495 | 20231208 | 111300 | 1007880730 | 1815 | 1815 | 1815 | 1815 | 834 |
| 496 | 20231208 | 111200 | 1006367020 | 1822 | 1822 | 1822 | 1822 | 0 |
| 497 | 20231208 | 111100 | 1006367020 | 1822 | 1822 | 1822 | 1822 | 0 |
| 498 | 20231208 | 111000 | 1006367020 | 1822 | 1822 | 1822 | 1812 | 29 |
| 499 | 20231208 | 110900 | 1006314262 | 1812 | 1822 | 1822 | 1812 | 6343 |
| 500 | 20231208 | 110800 | 994777720 | 1822 | 1822 | 1822 | 1822 | 50 |
| 501 | 20231208 | 110700 | 994686620 | 1822 | 1821 | 1822 | 1815 | 2772 |
| 502 | 20231208 | 110600 | 989647636 | 1822 | 1821 | 1822 | 1821 | 1920 |
| 503 | 20231208 | 110500 | 986150906 | 1822 | 1821 | 1822 | 1821 | 2 |
| 504 | 20231208 | 110400 | 986147263 | 1813 | 1818 | 1818 | 1813 | 6103 |
| 505 | 20231208 | 110300 | 975065953 | 1822 | 1822 | 1822 | 1822 | 10 |
| 506 | 20231208 | 110200 | 975047733 | 1818 | 1817 | 1819 | 1817 | 481 |
| 507 | 20231208 | 110100 | 974173035 | 1821 | 1818 | 1821 | 1818 | 2200 |
| 508 | 20231208 | 110000 | 970168567 | 1818 | 1818 | 1818 | 1818 | 36 |
| 509 | 20231208 | 105900 | 970103119 | 1818 | 1813 | 1818 | 1812 | 10501 |
| 510 | 20231208 | 105800 | 951075201 | 1812 | 1813 | 1813 | 1812 | 600 |
| 511 | 20231208 | 105700 | 949987601 | 1812 | 1812 | 1812 | 1812 | 0 |
| 512 | 20231208 | 105600 | 949987601 | 1812 | 1812 | 1812 | 1812 | 82 |
| 513 | 20231208 | 105500 | 949839017 | 1820 | 1820 | 1820 | 1820 | 1 |
| 514 | 20231208 | 105400 | 949837197 | 1811 | 1815 | 1815 | 1811 | 3289 |
| 515 | 20231208 | 105300 | 943880806 | 1819 | 1821 | 1821 | 1819 | 9 |
| 516 | 20231208 | 105200 | 943864423 | 1821 | 1821 | 1821 | 1810 | 14503 |
| 517 | 20231208 | 105100 | 917611340 | 1821 | 1822 | 1822 | 1821 | 2 |
| 518 | 20231208 | 105000 | 917607697 | 1816 | 1816 | 1816 | 1816 | 87 |
| 519 | 20231208 | 104900 | 917449705 | 1816 | 1823 | 1824 | 1816 | 4815 |
| 520 | 20231208 | 104800 | 908677636 | 1821 | 1816 | 1821 | 1816 | 17471 |
| 521 | 20231208 | 104700 | 876947793 | 1816 | 1816 | 1816 | 1811 | 4329 |
| 522 | 20231208 | 104600 | 869102045 | 1814 | 1816 | 1816 | 1814 | 491 |
| 523 | 20231208 | 104500 | 868210591 | 1816 | 1816 | 1816 | 1816 | 1 |
| 524 | 20231208 | 104400 | 868208775 | 1812 | 1813 | 1813 | 1812 | 1357 |
| 525 | 20231208 | 104300 | 865749338 | 1813 | 1813 | 1813 | 1813 | 3207 |
| 526 | 20231208 | 104200 | 859935047 | 1813 | 1813 | 1813 | 1812 | 3728 |
| 527 | 20231208 | 104100 | 853177063 | 1814 | 1817 | 1821 | 1814 | 789 |
| 528 | 20231208 | 104000 | 851744265 | 1822 | 1820 | 1823 | 1817 | 146 |
| 529 | 20231208 | 103900 | 851478806 | 1824 | 1825 | 1826 | 1820 | 2139 |
| 530 | 20231208 | 103800 | 847575612 | 1825 | 1822 | 1826 | 1822 | 638 |
| 531 | 20231208 | 103700 | 846413125 | 1822 | 1822 | 1822 | 1819 | 3148 |
| 532 | 20231208 | 103600 | 840677898 | 1822 | 1820 | 1822 | 1816 | 378 |
| 533 | 20231208 | 103500 | 839989992 | 1815 | 1813 | 1820 | 1813 | 4272 |
| 534 | 20231208 | 103400 | 832231461 | 1810 | 1809 | 1810 | 1809 | 119 |
| 535 | 20231208 | 103300 | 832016074 | 1809 | 1810 | 1810 | 1809 | 4389 |
| 536 | 20231208 | 103200 | 824072888 | 1811 | 1815 | 1815 | 1811 | 3145 |
| 537 | 20231208 | 103100 | 818373356 | 1815 | 1817 | 1817 | 1815 | 4110 |
| 538 | 20231208 | 103000 | 810913106 | 1816 | 1820 | 1820 | 1816 | 4255 |
| 539 | 20231208 | 102900 | 803179699 | 1821 | 1825 | 1826 | 1821 | 224 |
| 540 | 20231208 | 102800 | 802771179 | 1826 | 1826 | 1826 | 1826 | 11 |
| 541 | 20231208 | 102700 | 802751093 | 1826 | 1826 | 1826 | 1826 | 101 |
| 542 | 20231208 | 102600 | 802566667 | 1820 | 1826 | 1826 | 1819 | 34360 |
| 543 | 20231208 | 102500 | 740028089 | 1826 | 1826 | 1826 | 1826 | 51 |
| 544 | 20231208 | 102400 | 739934963 | 1826 | 1826 | 1826 | 1826 | 1 |
| 545 | 20231208 | 102300 | 739933137 | 1821 | 1822 | 1826 | 1821 | 2781 |
| 546 | 20231208 | 102200 | 734867794 | 1826 | 1826 | 1826 | 1826 | 1 |
| 547 | 20231208 | 102100 | 734865968 | 1822 | 1825 | 1825 | 1822 | 3795 |
| 548 | 20231208 | 102000 | 727950354 | 1826 | 1827 | 1827 | 1826 | 2566 |
| 549 | 20231208 | 101900 | 723264195 | 1826 | 1826 | 1826 | 1826 | 4088 |
| 550 | 20231208 | 101800 | 715799507 | 1827 | 1829 | 1829 | 1827 | 1149 |
| 551 | 20231208 | 101700 | 713700180 | 1829 | 1827 | 1829 | 1826 | 1611 |
| 552 | 20231208 | 101600 | 710756665 | 1827 | 1830 | 1832 | 1825 | 6617 |
| 553 | 20231208 | 101500 | 698664859 | 1827 | 1827 | 1831 | 1827 | 778 |
| 554 | 20231208 | 101400 | 697243389 | 1827 | 1827 | 1827 | 1827 | 100 |
| 555 | 20231208 | 101300 | 697060689 | 1833 | 1833 | 1833 | 1833 | 949 |
| 556 | 20231208 | 101200 | 695321172 | 1827 | 1833 | 1834 | 1827 | 9483 |
| 557 | 20231208 | 101100 | 677947706 | 1833 | 1831 | 1833 | 1831 | 12713 |
| 558 | 20231208 | 101000 | 654658080 | 1831 | 1826 | 1831 | 1826 | 3972 |
| 559 | 20231208 | 100900 | 647392063 | 1829 | 1826 | 1830 | 1826 | 1611 |
| 560 | 20231208 | 100800 | 644449947 | 1830 | 1830 | 1830 | 1830 | 21 |
| 561 | 20231208 | 100700 | 644411517 | 1826 | 1827 | 1831 | 1826 | 7083 |
| 562 | 20231208 | 100600 | 631460141 | 1827 | 1826 | 1827 | 1826 | 22103 |
| 563 | 20231208 | 100500 | 591078624 | 1826 | 1824 | 1826 | 1824 | 2772 |
| 564 | 20231208 | 100400 | 586022490 | 1824 | 1826 | 1826 | 1824 | 26413 |
| 565 | 20231208 | 100300 | 537843841 | 1824 | 1824 | 1824 | 1823 | 2685 |
| 566 | 20231208 | 100200 | 532946411 | 1824 | 1827 | 1827 | 1824 | 4 |
| 567 | 20231208 | 100100 | 532939111 | 1827 | 1827 | 1827 | 1827 | 1 |
| 568 | 20231208 | 100000 | 532937284 | 1828 | 1822 | 1828 | 1821 | 4093 |
| 569 | 20231208 | 095900 | 525470259 | 1821 | 1820 | 1825 | 1820 | 644 |
| 570 | 20231208 | 095800 | 524298160 | 1821 | 1822 | 1822 | 1821 | 2137 |
| 571 | 20231208 | 095700 | 520406679 | 1825 | 1826 | 1826 | 1825 | 802 |
| 572 | 20231208 | 095600 | 518942728 | 1826 | 1826 | 1826 | 1826 | 1 |
| 573 | 20231208 | 095500 | 518940902 | 1829 | 1829 | 1829 | 1829 | 553 |
| 574 | 20231208 | 095400 | 517929465 | 1830 | 1830 | 1830 | 1820 | 30101 |
| 575 | 20231208 | 095300 | 463142200 | 1822 | 1823 | 1823 | 1822 | 1000 |
| 576 | 20231208 | 095200 | 461319700 | 1830 | 1830 | 1830 | 1830 | 887 |
| 577 | 20231208 | 095100 | 459696490 | 1825 | 1826 | 1830 | 1821 | 2640 |
| 578 | 20231208 | 095000 | 454871354 | 1825 | 1825 | 1825 | 1825 | 100 |
| 579 | 20231208 | 094900 | 454688854 | 1821 | 1820 | 1821 | 1820 | 2628 |
| 580 | 20231208 | 094800 | 449904100 | 1820 | 1822 | 1825 | 1820 | 14735 |
| 581 | 20231208 | 094700 | 423072168 | 1821 | 1821 | 1821 | 1821 | 0 |
| 582 | 20231208 | 094600 | 423072168 | 1821 | 1821 | 1822 | 1821 | 651 |
| 583 | 20231208 | 094500 | 421886370 | 1821 | 1823 | 1823 | 1821 | 706 |
| 584 | 20231208 | 094400 | 420600015 | 1823 | 1823 | 1828 | 1823 | 143 |
| 585 | 20231208 | 094300 | 420338826 | 1828 | 1824 | 1828 | 1823 | 1185 |
| 586 | 20231208 | 094200 | 418175404 | 1830 | 1830 | 1830 | 1823 | 8632 |
| 587 | 20231208 | 094100 | 402435458 | 1830 | 1832 | 1833 | 1829 | 1968 |
| 588 | 20231208 | 094000 | 398832137 | 1833 | 1833 | 1835 | 1831 | 1043 |
| 589 | 20231208 | 093900 | 396921822 | 1833 | 1837 | 1837 | 1833 | 2446 |
| 590 | 20231208 | 093800 | 392432752 | 1837 | 1836 | 1837 | 1835 | 972 |
| 591 | 20231208 | 093700 | 390648203 | 1836 | 1835 | 1836 | 1830 | 3922 |
| 592 | 20231208 | 093600 | 383462476 | 1835 | 1839 | 1840 | 1835 | 4513 |
| 593 | 20231208 | 093500 | 375168612 | 1840 | 1825 | 1840 | 1825 | 23039 |
| 594 | 20231208 | 093400 | 332932894 | 1824 | 1817 | 1824 | 1814 | 6247 |
| 595 | 20231208 | 093300 | 321552010 | 1810 | 1822 | 1822 | 1810 | 5112 |
| 596 | 20231208 | 093200 | 312280416 | 1822 | 1814 | 1822 | 1814 | 21014 |
| 597 | 20231208 | 093100 | 274051218 | 1814 | 1814 | 1814 | 1814 | 873 |
| 598 | 20231208 | 093000 | 272467596 | 1814 | 1817 | 1818 | 1814 | 5128 |
| 599 | 20231208 | 092900 | 263157071 | 1817 | 1819 | 1819 | 1817 | 1117 |
| 600 | 20231208 | 092800 | 261126301 | 1819 | 1820 | 1820 | 1819 | 264 |
| 601 | 20231208 | 092700 | 260646018 | 1818 | 1820 | 1820 | 1818 | 266 |
| 602 | 20231208 | 092600 | 260162000 | 1820 | 1818 | 1820 | 1818 | 1933 |
| 603 | 20231208 | 092500 | 256645206 | 1818 | 1820 | 1820 | 1818 | 225 |
| 604 | 20231208 | 092400 | 256235708 | 1821 | 1819 | 1821 | 1819 | 1107 |
| 605 | 20231208 | 092300 | 254221512 | 1819 | 1813 | 1819 | 1813 | 4377 |
| 606 | 20231208 | 092200 | 246271704 | 1813 | 1813 | 1818 | 1812 | 5481 |
| 607 | 20231208 | 092100 | 236333787 | 1813 | 1819 | 1819 | 1812 | 8237 |
| 608 | 20231208 | 092000 | 221387097 | 1819 | 1819 | 1819 | 1817 | 189 |
| 609 | 20231208 | 091900 | 221043566 | 1817 | 1819 | 1819 | 1816 | 1164 |
| 610 | 20231208 | 091800 | 218929307 | 1820 | 1819 | 1823 | 1819 | 9491 |
| 611 | 20231208 | 091700 | 201654070 | 1819 | 1820 | 1820 | 1816 | 1836 |
| 612 | 20231208 | 091600 | 198316895 | 1819 | 1815 | 1820 | 1815 | 657 |
| 613 | 20231208 | 091500 | 197124405 | 1815 | 1823 | 1823 | 1813 | 4638 |
| 614 | 20231208 | 091400 | 188712062 | 1813 | 1825 | 1825 | 1813 | 6431 |
| 615 | 20231208 | 091300 | 177042837 | 1825 | 1823 | 1825 | 1823 | 544 |
| 616 | 20231208 | 091200 | 176051037 | 1823 | 1825 | 1826 | 1823 | 1957 |
| 617 | 20231208 | 091100 | 172481681 | 1826 | 1829 | 1829 | 1826 | 3257 |
| 618 | 20231208 | 091000 | 166531237 | 1829 | 1824 | 1830 | 1824 | 11343 |
| 619 | 20231208 | 090900 | 145805635 | 1824 | 1816 | 1825 | 1807 | 7849 |
| 620 | 20231208 | 090800 | 131522743 | 1817 | 1810 | 1817 | 1804 | 9885 |
| 621 | 20231208 | 090700 | 113645349 | 1808 | 1821 | 1827 | 1808 | 6155 |
| 622 | 20231208 | 090600 | 102440705 | 1825 | 1810 | 1825 | 1805 | 25189 |
| 623 | 20231208 | 090500 | 56616718 | 1808 | 1816 | 1817 | 1807 | 5793 |
| 624 | 20231208 | 090400 | 46138088 | 1817 | 1820 | 1820 | 1812 | 3201 |
| 625 | 20231208 | 090300 | 40331293 | 1820 | 1814 | 1820 | 1814 | 1444 |
| 626 | 20231208 | 090200 | 37709427 | 1822 | 1824 | 1825 | 1816 | 4072 |
| 627 | 20231208 | 090100 | 30303876 | 1825 | 1825 | 1825 | 1815 | 3383 |
| 628 | 20231208 | 090000 | 24136181 | 1825 | 1801 | 1825 | 1801 | 13374 |