30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 191300 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 23432 |
| 3 | 20231205 | 191200 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 4 | 20231205 | 191100 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 5 | 20231205 | 191000 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 6 | 20231205 | 190900 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 7 | 20231205 | 190800 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 8 | 20231205 | 190700 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 9 | 20231205 | 190600 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 10 | 20231205 | 190500 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 11 | 20231205 | 190400 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 12 | 20231205 | 190300 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 13 | 20231205 | 190200 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 14 | 20231205 | 190100 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 15 | 20231205 | 190000 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 16 | 20231205 | 185900 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 17 | 20231205 | 185800 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 18 | 20231205 | 185700 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 19 | 20231205 | 185600 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 20 | 20231205 | 185500 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 21 | 20231205 | 185400 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 22 | 20231205 | 185300 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 23 | 20231205 | 185200 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 24 | 20231205 | 185100 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 25 | 20231205 | 185000 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 26 | 20231205 | 184900 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 27 | 20231205 | 184800 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 28 | 20231205 | 184700 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 29 | 20231205 | 184600 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 30 | 20231205 | 184500 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 31 | 20231205 | 184400 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 32 | 20231205 | 184300 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 23432 |
| 33 | 20231205 | 184200 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 34 | 20231205 | 184100 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 35 | 20231205 | 184000 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 36 | 20231205 | 183900 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 37 | 20231205 | 183800 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 38 | 20231205 | 183700 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 39 | 20231205 | 183600 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 40 | 20231205 | 183500 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 41 | 20231205 | 183400 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 42 | 20231205 | 183300 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 43 | 20231205 | 183200 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 44 | 20231205 | 183100 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 45 | 20231205 | 183000 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 46 | 20231205 | 182900 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 47 | 20231205 | 182800 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 48 | 20231205 | 182700 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 49 | 20231205 | 182600 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 50 | 20231205 | 182500 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 51 | 20231205 | 182400 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 52 | 20231205 | 182300 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 53 | 20231205 | 182200 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 54 | 20231205 | 182100 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 55 | 20231205 | 182000 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 56 | 20231205 | 181900 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 57 | 20231205 | 181800 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 58 | 20231205 | 181700 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 59 | 20231205 | 181600 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 60 | 20231205 | 181500 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 61 | 20231205 | 181400 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 62 | 20231205 | 181300 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 23432 |
| 63 | 20231205 | 181200 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 64 | 20231205 | 181100 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 65 | 20231205 | 181000 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 66 | 20231205 | 180900 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 67 | 20231205 | 180800 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 68 | 20231205 | 180700 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 69 | 20231205 | 180600 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 70 | 20231205 | 180500 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 71 | 20231205 | 180400 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 72 | 20231205 | 180300 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 73 | 20231205 | 180200 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 74 | 20231205 | 180100 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 75 | 20231205 | 180000 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 76 | 20231205 | 175900 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 77 | 20231205 | 175800 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 78 | 20231205 | 175700 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 79 | 20231205 | 175600 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 80 | 20231205 | 175500 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 81 | 20231205 | 175400 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 82 | 20231205 | 175300 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 83 | 20231205 | 175200 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 84 | 20231205 | 175100 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 85 | 20231205 | 175000 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 86 | 20231205 | 174900 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 87 | 20231205 | 174800 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 88 | 20231205 | 174700 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 89 | 20231205 | 174600 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 90 | 20231205 | 174500 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 91 | 20231205 | 174400 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 92 | 20231205 | 174300 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 23432 |
| 93 | 20231205 | 174200 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 94 | 20231205 | 174100 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 95 | 20231205 | 174000 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 96 | 20231205 | 173900 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 97 | 20231205 | 173800 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 98 | 20231205 | 173700 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 99 | 20231205 | 173600 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 100 | 20231205 | 173500 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 101 | 20231205 | 173400 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 102 | 20231205 | 173300 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 103 | 20231205 | 173200 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 104 | 20231205 | 173100 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 105 | 20231205 | 173000 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 106 | 20231205 | 172900 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 107 | 20231205 | 172800 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 108 | 20231205 | 172700 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 109 | 20231205 | 172600 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 110 | 20231205 | 172500 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 111 | 20231205 | 172400 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 112 | 20231205 | 172300 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 113 | 20231205 | 172200 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 114 | 20231205 | 172100 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 115 | 20231205 | 172000 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 116 | 20231205 | 171900 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 117 | 20231205 | 171800 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 118 | 20231205 | 171700 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 119 | 20231205 | 171600 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 120 | 20231205 | 171500 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 121 | 20231205 | 171400 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 122 | 20231205 | 171300 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 23432 |
| 123 | 20231205 | 171200 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 124 | 20231205 | 171100 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 125 | 20231205 | 171000 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 126 | 20231205 | 170900 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 127 | 20231205 | 170800 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 128 | 20231205 | 170700 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 129 | 20231205 | 170600 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 130 | 20231205 | 170500 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 131 | 20231205 | 170400 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 132 | 20231205 | 170300 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 133 | 20231205 | 170200 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 134 | 20231205 | 170100 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 135 | 20231205 | 170000 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 136 | 20231205 | 165900 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 137 | 20231205 | 165800 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 138 | 20231205 | 165700 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 139 | 20231205 | 165600 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 140 | 20231205 | 165500 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 141 | 20231205 | 165400 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 142 | 20231205 | 165300 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 143 | 20231205 | 165200 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 144 | 20231205 | 165100 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 145 | 20231205 | 165000 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 146 | 20231205 | 164900 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 147 | 20231205 | 164800 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 148 | 20231205 | 164700 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 149 | 20231205 | 164600 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 150 | 20231205 | 164500 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 151 | 20231205 | 164400 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 152 | 20231205 | 164300 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 23432 |
| 153 | 20231205 | 164200 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 154 | 20231205 | 164100 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 155 | 20231205 | 164000 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 156 | 20231205 | 163900 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 157 | 20231205 | 163800 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 158 | 20231205 | 163700 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 159 | 20231205 | 163600 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 160 | 20231205 | 163500 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 161 | 20231205 | 163400 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 162 | 20231205 | 163300 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 163 | 20231205 | 163200 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 164 | 20231205 | 163100 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 165 | 20231205 | 163000 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 166 | 20231205 | 162900 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 167 | 20231205 | 162800 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 168 | 20231205 | 162700 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 169 | 20231205 | 162600 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 170 | 20231205 | 162500 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 171 | 20231205 | 162400 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 172 | 20231205 | 162300 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 173 | 20231205 | 162200 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 174 | 20231205 | 162100 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 175 | 20231205 | 162000 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 176 | 20231205 | 161900 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 177 | 20231205 | 161800 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 178 | 20231205 | 161700 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 179 | 20231205 | 161600 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 180 | 20231205 | 161500 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 181 | 20231205 | 161400 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 182 | 20231205 | 161300 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 23432 |
| 183 | 20231205 | 161200 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 184 | 20231205 | 161100 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 185 | 20231205 | 161000 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 186 | 20231205 | 160900 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 187 | 20231205 | 160800 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 188 | 20231205 | 160700 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 189 | 20231205 | 160600 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 190 | 20231205 | 160500 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 191 | 20231205 | 160400 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 192 | 20231205 | 160300 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 193 | 20231205 | 160200 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 194 | 20231205 | 160100 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 195 | 20231205 | 160000 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 196 | 20231205 | 155900 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 197 | 20231205 | 155800 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 198 | 20231205 | 155700 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 199 | 20231205 | 155600 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 200 | 20231205 | 155500 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 201 | 20231205 | 155400 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 202 | 20231205 | 155300 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 203 | 20231205 | 155200 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 204 | 20231205 | 155100 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 205 | 20231205 | 155000 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 206 | 20231205 | 154900 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 207 | 20231205 | 154800 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 208 | 20231205 | 154700 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 209 | 20231205 | 154600 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 210 | 20231205 | 154500 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 211 | 20231205 | 154400 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 212 | 20231205 | 154300 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 23432 |
| 213 | 20231205 | 154200 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 214 | 20231205 | 154100 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 215 | 20231205 | 154000 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 216 | 20231205 | 153900 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 217 | 20231205 | 153800 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 218 | 20231205 | 153700 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 219 | 20231205 | 153600 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 220 | 20231205 | 153500 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 221 | 20231205 | 153400 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 222 | 20231205 | 153300 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 223 | 20231205 | 153200 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 224 | 20231205 | 153100 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 0 |
| 225 | 20231205 | 153000 | 1502590521 | 1395 | 1395 | 1395 | 1395 | 23432 |
| 226 | 20231205 | 152900 | 1469902881 | 1396 | 1396 | 1396 | 1396 | 0 |
| 227 | 20231205 | 152800 | 1469902881 | 1396 | 1396 | 1396 | 1396 | 0 |
| 228 | 20231205 | 152700 | 1469902881 | 1396 | 1396 | 1396 | 1396 | 0 |
| 229 | 20231205 | 152600 | 1469902881 | 1396 | 1396 | 1396 | 1396 | 0 |
| 230 | 20231205 | 152500 | 1469902881 | 1396 | 1396 | 1396 | 1396 | 0 |
| 231 | 20231205 | 152400 | 1469902881 | 1396 | 1396 | 1396 | 1396 | 0 |
| 232 | 20231205 | 152300 | 1469902881 | 1396 | 1396 | 1396 | 1396 | 0 |
| 233 | 20231205 | 152200 | 1469902881 | 1396 | 1396 | 1396 | 1396 | 0 |
| 234 | 20231205 | 152100 | 1469902881 | 1396 | 1396 | 1396 | 1396 | 0 |
| 235 | 20231205 | 152000 | 1469902881 | 1396 | 1396 | 1396 | 1396 | 0 |
| 236 | 20231205 | 151900 | 1469902881 | 1396 | 1380 | 1396 | 1380 | 24725 |
| 237 | 20231205 | 151800 | 1435573179 | 1380 | 1377 | 1380 | 1376 | 7020 |
| 238 | 20231205 | 151700 | 1425888681 | 1379 | 1379 | 1379 | 1379 | 2 |
| 239 | 20231205 | 151600 | 1425885923 | 1372 | 1375 | 1380 | 1372 | 7277 |
| 240 | 20231205 | 151500 | 1415864546 | 1375 | 1377 | 1377 | 1375 | 1303 |
| 241 | 20231205 | 151400 | 1414072221 | 1377 | 1378 | 1379 | 1377 | 1879 |
| 242 | 20231205 | 151300 | 1411484243 | 1378 | 1380 | 1380 | 1378 | 1844 |
| 243 | 20231205 | 151200 | 1408940865 | 1380 | 1380 | 1380 | 1380 | 90 |
| 244 | 20231205 | 151100 | 1408816665 | 1378 | 1378 | 1378 | 1378 | 131 |
| 245 | 20231205 | 151000 | 1408636147 | 1377 | 1377 | 1377 | 1377 | 30 |
| 246 | 20231205 | 150900 | 1408594837 | 1377 | 1377 | 1377 | 1377 | 112 |
| 247 | 20231205 | 150800 | 1408440613 | 1379 | 1378 | 1379 | 1378 | 625 |
| 248 | 20231205 | 150700 | 1407578763 | 1378 | 1378 | 1378 | 1378 | 106 |
| 249 | 20231205 | 150600 | 1407432695 | 1377 | 1379 | 1379 | 1377 | 895 |
| 250 | 20231205 | 150500 | 1406198492 | 1380 | 1384 | 1384 | 1380 | 2227 |
| 251 | 20231205 | 150400 | 1403122600 | 1384 | 1384 | 1384 | 1384 | 203 |
| 252 | 20231205 | 150300 | 1402841648 | 1380 | 1380 | 1380 | 1380 | 300 |
| 253 | 20231205 | 150200 | 1402427648 | 1385 | 1386 | 1386 | 1385 | 1853 |
| 254 | 20231205 | 150100 | 1399861242 | 1386 | 1385 | 1386 | 1385 | 8188 |
| 255 | 20231205 | 150000 | 1388520822 | 1380 | 1380 | 1380 | 1380 | 200 |
| 256 | 20231205 | 145900 | 1388244822 | 1380 | 1380 | 1380 | 1380 | 1500 |
| 257 | 20231205 | 145800 | 1386174822 | 1388 | 1380 | 1388 | 1380 | 4062 |
| 258 | 20231205 | 145700 | 1380568766 | 1391 | 1391 | 1391 | 1391 | 0 |
| 259 | 20231205 | 145600 | 1380568766 | 1391 | 1390 | 1391 | 1379 | 2997 |
| 260 | 20231205 | 145500 | 1376414124 | 1389 | 1388 | 1390 | 1388 | 1075 |
| 261 | 20231205 | 145400 | 1374920579 | 1390 | 1379 | 1390 | 1377 | 4714 |
| 262 | 20231205 | 145300 | 1368420507 | 1379 | 1389 | 1390 | 1379 | 1509 |
| 263 | 20231205 | 145200 | 1366324011 | 1392 | 1382 | 1392 | 1382 | 3037 |
| 264 | 20231205 | 145100 | 1362117077 | 1396 | 1382 | 1396 | 1382 | 9001 |
| 265 | 20231205 | 145000 | 1349645612 | 1371 | 1373 | 1384 | 1371 | 11759 |
| 266 | 20231205 | 144900 | 1333434613 | 1373 | 1373 | 1373 | 1373 | 0 |
| 267 | 20231205 | 144800 | 1333434613 | 1373 | 1373 | 1373 | 1373 | 41 |
| 268 | 20231205 | 144700 | 1333378320 | 1373 | 1369 | 1373 | 1368 | 1357 |
| 269 | 20231205 | 144600 | 1331516968 | 1372 | 1369 | 1372 | 1369 | 301 |
| 270 | 20231205 | 144500 | 1331104896 | 1372 | 1370 | 1372 | 1369 | 1501 |
| 271 | 20231205 | 144400 | 1329049524 | 1373 | 1366 | 1373 | 1366 | 46 |
| 272 | 20231205 | 144300 | 1328986383 | 1366 | 1367 | 1367 | 1366 | 4433 |
| 273 | 20231205 | 144200 | 1322929421 | 1375 | 1376 | 1376 | 1367 | 622 |
| 274 | 20231205 | 144100 | 1322077944 | 1376 | 1369 | 1376 | 1369 | 1277 |
| 275 | 20231205 | 144000 | 1320329719 | 1369 | 1368 | 1369 | 1368 | 41 |
| 276 | 20231205 | 143900 | 1320273629 | 1368 | 1368 | 1368 | 1366 | 2567 |
| 277 | 20231205 | 143800 | 1316762887 | 1369 | 1366 | 1369 | 1363 | 17517 |
| 278 | 20231205 | 143700 | 1292841121 | 1367 | 1368 | 1368 | 1367 | 5881 |
| 279 | 20231205 | 143600 | 1284798606 | 1368 | 1368 | 1368 | 1367 | 3073 |
| 280 | 20231205 | 143500 | 1280595300 | 1370 | 1368 | 1372 | 1368 | 479 |
| 281 | 20231205 | 143400 | 1279940014 | 1373 | 1371 | 1373 | 1368 | 23466 |
| 282 | 20231205 | 143300 | 1247799705 | 1373 | 1371 | 1373 | 1371 | 517 |
| 283 | 20231205 | 143200 | 1247089889 | 1373 | 1372 | 1373 | 1370 | 6478 |
| 284 | 20231205 | 143100 | 1238204287 | 1371 | 1371 | 1371 | 1371 | 0 |
| 285 | 20231205 | 143000 | 1238204287 | 1371 | 1374 | 1374 | 1371 | 370 |
| 286 | 20231205 | 142900 | 1237696645 | 1375 | 1376 | 1378 | 1375 | 17 |
| 287 | 20231205 | 142800 | 1237673240 | 1376 | 1377 | 1377 | 1376 | 264 |
| 288 | 20231205 | 142700 | 1237309876 | 1377 | 1375 | 1380 | 1374 | 584 |
| 289 | 20231205 | 142600 | 1236507012 | 1375 | 1375 | 1375 | 1375 | 0 |
| 290 | 20231205 | 142500 | 1236507012 | 1375 | 1371 | 1375 | 1371 | 202 |
| 291 | 20231205 | 142400 | 1236229266 | 1375 | 1371 | 1375 | 1371 | 958 |
| 292 | 20231205 | 142300 | 1234915844 | 1370 | 1370 | 1370 | 1370 | 500 |
| 293 | 20231205 | 142200 | 1234230844 | 1370 | 1374 | 1374 | 1370 | 4503 |
| 294 | 20231205 | 142100 | 1228052749 | 1374 | 1372 | 1374 | 1372 | 1007 |
| 295 | 20231205 | 142000 | 1226671131 | 1372 | 1372 | 1372 | 1372 | 10 |
| 296 | 20231205 | 141900 | 1226657411 | 1371 | 1371 | 1372 | 1371 | 1710 |
| 297 | 20231205 | 141800 | 1224312996 | 1374 | 1374 | 1374 | 1374 | 0 |
| 298 | 20231205 | 141700 | 1224312996 | 1374 | 1371 | 1374 | 1371 | 4164 |
| 299 | 20231205 | 141600 | 1218604146 | 1374 | 1372 | 1374 | 1372 | 1899 |
| 300 | 20231205 | 141500 | 1215998710 | 1374 | 1374 | 1374 | 1372 | 4455 |
| 301 | 20231205 | 141400 | 1209885113 | 1374 | 1374 | 1374 | 1374 | 6 |
| 302 | 20231205 | 141300 | 1209876869 | 1374 | 1375 | 1375 | 1372 | 1116 |
| 303 | 20231205 | 141200 | 1208344685 | 1373 | 1378 | 1378 | 1372 | 2604 |
| 304 | 20231205 | 141100 | 1204769365 | 1375 | 1375 | 1375 | 1374 | 2138 |
| 305 | 20231205 | 141000 | 1201830543 | 1379 | 1379 | 1379 | 1379 | 1 |
| 306 | 20231205 | 140900 | 1201829164 | 1373 | 1374 | 1374 | 1373 | 2221 |
| 307 | 20231205 | 140800 | 1198778930 | 1373 | 1373 | 1373 | 1373 | 0 |
| 308 | 20231205 | 140700 | 1198778930 | 1373 | 1373 | 1373 | 1373 | 161 |
| 309 | 20231205 | 140600 | 1198557877 | 1373 | 1373 | 1373 | 1373 | 1000 |
| 310 | 20231205 | 140500 | 1197184877 | 1373 | 1380 | 1380 | 1373 | 407 |
| 311 | 20231205 | 140400 | 1196626031 | 1373 | 1373 | 1373 | 1373 | 2063 |
| 312 | 20231205 | 140300 | 1193793532 | 1373 | 1373 | 1373 | 1373 | 242 |
| 313 | 20231205 | 140200 | 1193461266 | 1373 | 1373 | 1373 | 1373 | 118 |
| 314 | 20231205 | 140100 | 1193299252 | 1373 | 1374 | 1374 | 1373 | 1140 |
| 315 | 20231205 | 140000 | 1191734016 | 1374 | 1374 | 1374 | 1374 | 2071 |
| 316 | 20231205 | 135900 | 1188888462 | 1374 | 1374 | 1374 | 1374 | 589 |
| 317 | 20231205 | 135800 | 1188079176 | 1374 | 1376 | 1376 | 1370 | 38338 |
| 318 | 20231205 | 135700 | 1135454723 | 1375 | 1379 | 1380 | 1375 | 9543 |
| 319 | 20231205 | 135600 | 1122320152 | 1379 | 1379 | 1380 | 1379 | 99 |
| 320 | 20231205 | 135500 | 1122183625 | 1379 | 1383 | 1383 | 1379 | 106 |
| 321 | 20231205 | 135400 | 1122037051 | 1384 | 1384 | 1384 | 1383 | 301 |
| 322 | 20231205 | 135300 | 1121620717 | 1383 | 1379 | 1383 | 1378 | 248 |
| 323 | 20231205 | 135200 | 1121278826 | 1379 | 1383 | 1384 | 1379 | 2829 |
| 324 | 20231205 | 135100 | 1117375384 | 1383 | 1383 | 1383 | 1380 | 2192 |
| 325 | 20231205 | 135000 | 1114350015 | 1381 | 1383 | 1383 | 1381 | 1002 |
| 326 | 20231205 | 134900 | 1112966249 | 1383 | 1380 | 1383 | 1380 | 260 |
| 327 | 20231205 | 134800 | 1112607443 | 1380 | 1383 | 1383 | 1380 | 302 |
| 328 | 20231205 | 134700 | 1112190677 | 1380 | 1383 | 1383 | 1380 | 29355 |
| 329 | 20231205 | 134600 | 1071679751 | 1383 | 1383 | 1383 | 1381 | 26 |
| 330 | 20231205 | 134500 | 1071643820 | 1383 | 1383 | 1383 | 1383 | 22 |
| 331 | 20231205 | 134400 | 1071613394 | 1383 | 1381 | 1383 | 1380 | 3029 |
| 332 | 20231205 | 134300 | 1067430306 | 1383 | 1383 | 1383 | 1382 | 57 |
| 333 | 20231205 | 134200 | 1067351511 | 1382 | 1382 | 1382 | 1381 | 3613 |
| 334 | 20231205 | 134100 | 1062359876 | 1382 | 1384 | 1384 | 1382 | 19 |
| 335 | 20231205 | 134000 | 1062333616 | 1381 | 1383 | 1383 | 1381 | 11779 |
| 336 | 20231205 | 133900 | 1046061716 | 1382 | 1383 | 1384 | 1382 | 11430 |
| 337 | 20231205 | 133800 | 1030254559 | 1384 | 1384 | 1384 | 1384 | 158 |
| 338 | 20231205 | 133700 | 1030035887 | 1384 | 1384 | 1384 | 1384 | 1937 |
| 339 | 20231205 | 133600 | 1027355079 | 1384 | 1384 | 1384 | 1383 | 5813 |
| 340 | 20231205 | 133500 | 1019309890 | 1385 | 1386 | 1386 | 1385 | 6294 |
| 341 | 20231205 | 133400 | 1010591493 | 1385 | 1387 | 1387 | 1385 | 5400 |
| 342 | 20231205 | 133300 | 1003111553 | 1388 | 1386 | 1388 | 1385 | 3668 |
| 343 | 20231205 | 133200 | 998028970 | 1385 | 1387 | 1387 | 1385 | 1827 |
| 344 | 20231205 | 133100 | 995494998 | 1385 | 1386 | 1386 | 1385 | 1106 |
| 345 | 20231205 | 133000 | 993963132 | 1386 | 1386 | 1387 | 1386 | 3874 |
| 346 | 20231205 | 132900 | 988593667 | 1386 | 1387 | 1387 | 1386 | 1053 |
| 347 | 20231205 | 132800 | 987133209 | 1387 | 1387 | 1387 | 1387 | 29 |
| 348 | 20231205 | 132700 | 987092986 | 1387 | 1386 | 1388 | 1386 | 3014 |
| 349 | 20231205 | 132600 | 982914580 | 1387 | 1387 | 1387 | 1387 | 0 |
| 350 | 20231205 | 132500 | 982914580 | 1387 | 1387 | 1387 | 1387 | 500 |
| 351 | 20231205 | 132400 | 982221080 | 1387 | 1390 | 1390 | 1387 | 51 |
| 352 | 20231205 | 132300 | 982150193 | 1390 | 1390 | 1390 | 1390 | 59 |
| 353 | 20231205 | 132200 | 982068183 | 1392 | 1392 | 1392 | 1392 | 3 |
| 354 | 20231205 | 132100 | 982064007 | 1392 | 1392 | 1392 | 1386 | 196 |
| 355 | 20231205 | 132000 | 981792147 | 1387 | 1387 | 1387 | 1387 | 30 |
| 356 | 20231205 | 131900 | 981750537 | 1386 | 1387 | 1387 | 1386 | 60 |
| 357 | 20231205 | 131800 | 981667367 | 1387 | 1386 | 1387 | 1386 | 2131 |
| 358 | 20231205 | 131700 | 978712670 | 1393 | 1393 | 1393 | 1393 | 36 |
| 359 | 20231205 | 131600 | 978662522 | 1393 | 1393 | 1393 | 1393 | 0 |
| 360 | 20231205 | 131500 | 978662522 | 1393 | 1393 | 1393 | 1387 | 2100 |
| 361 | 20231205 | 131400 | 975749763 | 1393 | 1393 | 1393 | 1393 | 0 |
| 362 | 20231205 | 131300 | 975749763 | 1393 | 1393 | 1393 | 1393 | 0 |
| 363 | 20231205 | 131200 | 975749763 | 1393 | 1390 | 1393 | 1390 | 1406 |
| 364 | 20231205 | 131100 | 973794080 | 1387 | 1387 | 1388 | 1387 | 2291 |
| 365 | 20231205 | 131000 | 970616102 | 1387 | 1387 | 1387 | 1387 | 11 |
| 366 | 20231205 | 130900 | 970600845 | 1388 | 1388 | 1388 | 1388 | 1 |
| 367 | 20231205 | 130800 | 970599457 | 1390 | 1386 | 1390 | 1386 | 3002 |
| 368 | 20231205 | 130700 | 966438677 | 1387 | 1387 | 1387 | 1387 | 514 |
| 369 | 20231205 | 130600 | 965725759 | 1390 | 1390 | 1390 | 1390 | 0 |
| 370 | 20231205 | 130500 | 965725759 | 1390 | 1390 | 1390 | 1390 | 1004 |
| 371 | 20231205 | 130400 | 964330199 | 1390 | 1390 | 1390 | 1390 | 0 |
| 372 | 20231205 | 130300 | 964330199 | 1390 | 1390 | 1390 | 1390 | 28 |
| 373 | 20231205 | 130200 | 964291279 | 1390 | 1390 | 1390 | 1390 | 0 |
| 374 | 20231205 | 130100 | 964291279 | 1390 | 1386 | 1390 | 1386 | 1478 |
| 375 | 20231205 | 130000 | 962242409 | 1384 | 1384 | 1384 | 1384 | 0 |
| 376 | 20231205 | 125900 | 962242409 | 1384 | 1384 | 1384 | 1383 | 1379 |
| 377 | 20231205 | 125800 | 960335049 | 1387 | 1385 | 1387 | 1384 | 978 |
| 378 | 20231205 | 125700 | 958981411 | 1384 | 1385 | 1385 | 1384 | 1100 |
| 379 | 20231205 | 125600 | 957458911 | 1388 | 1388 | 1388 | 1388 | 0 |
| 380 | 20231205 | 125500 | 957458911 | 1388 | 1383 | 1388 | 1383 | 3323 |
| 381 | 20231205 | 125400 | 952863197 | 1384 | 1389 | 1389 | 1384 | 2326 |
| 382 | 20231205 | 125300 | 949643989 | 1388 | 1388 | 1388 | 1388 | 1 |
| 383 | 20231205 | 125200 | 949642601 | 1384 | 1390 | 1390 | 1384 | 2107 |
| 384 | 20231205 | 125100 | 946726507 | 1384 | 1385 | 1385 | 1384 | 3472 |
| 385 | 20231205 | 125000 | 941920599 | 1385 | 1386 | 1386 | 1385 | 2025 |
| 386 | 20231205 | 124900 | 939114819 | 1389 | 1390 | 1390 | 1389 | 502 |
| 387 | 20231205 | 124800 | 938417539 | 1390 | 1390 | 1390 | 1390 | 1004 |
| 388 | 20231205 | 124700 | 937021979 | 1385 | 1386 | 1386 | 1385 | 3428 |
| 389 | 20231205 | 124600 | 932273483 | 1386 | 1386 | 1386 | 1386 | 0 |
| 390 | 20231205 | 124500 | 932273483 | 1386 | 1386 | 1386 | 1386 | 0 |
| 391 | 20231205 | 124400 | 932273483 | 1386 | 1386 | 1386 | 1386 | 500 |
| 392 | 20231205 | 124300 | 931580483 | 1389 | 1389 | 1389 | 1389 | 560 |
| 393 | 20231205 | 124200 | 930802643 | 1390 | 1390 | 1390 | 1390 | 1 |
| 394 | 20231205 | 124100 | 930801253 | 1390 | 1390 | 1390 | 1390 | 0 |
| 395 | 20231205 | 124000 | 930801253 | 1390 | 1390 | 1390 | 1390 | 41 |
| 396 | 20231205 | 123900 | 930744263 | 1390 | 1390 | 1390 | 1390 | 0 |
| 397 | 20231205 | 123800 | 930744263 | 1390 | 1390 | 1390 | 1390 | 0 |
| 398 | 20231205 | 123700 | 930744263 | 1390 | 1390 | 1390 | 1390 | 0 |
| 399 | 20231205 | 123600 | 930744263 | 1390 | 1390 | 1390 | 1390 | 0 |
| 400 | 20231205 | 123500 | 930744263 | 1390 | 1390 | 1390 | 1390 | 1 |
| 401 | 20231205 | 123400 | 930742873 | 1389 | 1386 | 1389 | 1384 | 2907 |
| 402 | 20231205 | 123300 | 926715580 | 1385 | 1388 | 1388 | 1385 | 4442 |
| 403 | 20231205 | 123200 | 920557226 | 1390 | 1389 | 1390 | 1389 | 5001 |
| 404 | 20231205 | 123100 | 913610836 | 1389 | 1389 | 1389 | 1389 | 0 |
| 405 | 20231205 | 123000 | 913610836 | 1389 | 1385 | 1389 | 1385 | 1055 |
| 406 | 20231205 | 122900 | 912149481 | 1385 | 1385 | 1385 | 1385 | 17 |
| 407 | 20231205 | 122800 | 912125936 | 1385 | 1385 | 1385 | 1385 | 20 |
| 408 | 20231205 | 122700 | 912098236 | 1384 | 1383 | 1384 | 1383 | 1711 |
| 409 | 20231205 | 122600 | 909731913 | 1384 | 1385 | 1385 | 1384 | 1084 |
| 410 | 20231205 | 122500 | 908231622 | 1385 | 1390 | 1390 | 1385 | 3550 |
| 411 | 20231205 | 122400 | 903312427 | 1385 | 1385 | 1385 | 1385 | 0 |
| 412 | 20231205 | 122300 | 903312427 | 1385 | 1386 | 1386 | 1385 | 12127 |
| 413 | 20231205 | 122200 | 886516497 | 1386 | 1387 | 1388 | 1386 | 3698 |
| 414 | 20231205 | 122100 | 881388963 | 1388 | 1388 | 1388 | 1388 | 20 |
| 415 | 20231205 | 122000 | 881361203 | 1396 | 1392 | 1396 | 1385 | 30021 |
| 416 | 20231205 | 121900 | 839665393 | 1393 | 1393 | 1393 | 1393 | 100 |
| 417 | 20231205 | 121800 | 839526093 | 1396 | 1394 | 1396 | 1392 | 658 |
| 418 | 20231205 | 121700 | 838608617 | 1394 | 1394 | 1394 | 1394 | 0 |
| 419 | 20231205 | 121600 | 838608617 | 1394 | 1394 | 1394 | 1394 | 0 |
| 420 | 20231205 | 121500 | 838608617 | 1394 | 1394 | 1394 | 1394 | 0 |
| 421 | 20231205 | 121400 | 838608617 | 1394 | 1394 | 1394 | 1394 | 3 |
| 422 | 20231205 | 121300 | 838604435 | 1391 | 1391 | 1391 | 1391 | 14 |
| 423 | 20231205 | 121200 | 838584961 | 1391 | 1391 | 1391 | 1391 | 832 |
| 424 | 20231205 | 121100 | 837427649 | 1391 | 1391 | 1391 | 1391 | 2677 |
| 425 | 20231205 | 121000 | 833703942 | 1394 | 1394 | 1394 | 1394 | 2 |
| 426 | 20231205 | 120900 | 833701154 | 1390 | 1390 | 1390 | 1390 | 389 |
| 427 | 20231205 | 120800 | 833160444 | 1390 | 1390 | 1390 | 1390 | 290 |
| 428 | 20231205 | 120700 | 832757344 | 1389 | 1389 | 1390 | 1389 | 1467 |
| 429 | 20231205 | 120600 | 830719538 | 1389 | 1389 | 1389 | 1389 | 1028 |
| 430 | 20231205 | 120500 | 829291646 | 1389 | 1389 | 1389 | 1389 | 256 |
| 431 | 20231205 | 120400 | 828936062 | 1389 | 1392 | 1392 | 1389 | 17 |
| 432 | 20231205 | 120300 | 828912446 | 1388 | 1388 | 1388 | 1388 | 620 |
| 433 | 20231205 | 120200 | 828051886 | 1389 | 1392 | 1392 | 1389 | 1044 |
| 434 | 20231205 | 120100 | 826600763 | 1389 | 1393 | 1393 | 1389 | 1292 |
| 435 | 20231205 | 120000 | 824805774 | 1394 | 1389 | 1394 | 1389 | 6 |
| 436 | 20231205 | 115900 | 824797425 | 1390 | 1393 | 1394 | 1390 | 124 |
| 437 | 20231205 | 115800 | 824624978 | 1393 | 1393 | 1393 | 1393 | 1 |
| 438 | 20231205 | 115700 | 824623585 | 1388 | 1388 | 1388 | 1388 | 0 |
| 439 | 20231205 | 115600 | 824623585 | 1388 | 1388 | 1388 | 1388 | 347 |
| 440 | 20231205 | 115500 | 824141949 | 1389 | 1389 | 1389 | 1389 | 54 |
| 441 | 20231205 | 115400 | 824066943 | 1393 | 1387 | 1393 | 1387 | 1796 |
| 442 | 20231205 | 115300 | 821575855 | 1387 | 1394 | 1394 | 1387 | 5470 |
| 443 | 20231205 | 115200 | 813980662 | 1391 | 1391 | 1394 | 1391 | 104 |
| 444 | 20231205 | 115100 | 813835992 | 1395 | 1395 | 1395 | 1390 | 22 |
| 445 | 20231205 | 115000 | 813805352 | 1390 | 1395 | 1395 | 1390 | 1715 |
| 446 | 20231205 | 114900 | 811421427 | 1395 | 1395 | 1395 | 1391 | 82 |
| 447 | 20231205 | 114800 | 811307109 | 1395 | 1391 | 1395 | 1391 | 472 |
| 448 | 20231205 | 114700 | 810650147 | 1395 | 1392 | 1396 | 1391 | 1019 |
| 449 | 20231205 | 114600 | 809232689 | 1395 | 1395 | 1395 | 1395 | 10 |
| 450 | 20231205 | 114500 | 809218739 | 1395 | 1395 | 1395 | 1395 | 12 |
| 451 | 20231205 | 114400 | 809201999 | 1396 | 1393 | 1396 | 1392 | 1278 |
| 452 | 20231205 | 114300 | 807422999 | 1396 | 1396 | 1396 | 1396 | 0 |
| 453 | 20231205 | 114200 | 807422999 | 1396 | 1396 | 1396 | 1396 | 300 |
| 454 | 20231205 | 114100 | 807004199 | 1396 | 1393 | 1396 | 1393 | 471 |
| 455 | 20231205 | 114000 | 806348093 | 1396 | 1393 | 1396 | 1393 | 36 |
| 456 | 20231205 | 113900 | 806297942 | 1396 | 1396 | 1396 | 1396 | 228 |
| 457 | 20231205 | 113800 | 805979654 | 1396 | 1395 | 1397 | 1395 | 571 |
| 458 | 20231205 | 113700 | 805183103 | 1395 | 1391 | 1395 | 1391 | 846 |
| 459 | 20231205 | 113600 | 804004098 | 1389 | 1391 | 1391 | 1389 | 386 |
| 460 | 20231205 | 113500 | 803467844 | 1391 | 1388 | 1397 | 1388 | 3214 |
| 461 | 20231205 | 113400 | 798981854 | 1387 | 1388 | 1388 | 1387 | 8331 |
| 462 | 20231205 | 113300 | 787424809 | 1389 | 1389 | 1391 | 1389 | 385 |
| 463 | 20231205 | 113200 | 786889985 | 1391 | 1391 | 1395 | 1389 | 10445 |
| 464 | 20231205 | 113100 | 772369914 | 1396 | 1396 | 1396 | 1396 | 0 |
| 465 | 20231205 | 113000 | 772369914 | 1396 | 1393 | 1396 | 1392 | 625 |
| 466 | 20231205 | 112900 | 771499498 | 1396 | 1396 | 1396 | 1394 | 56 |
| 467 | 20231205 | 112800 | 771421345 | 1396 | 1396 | 1396 | 1391 | 4675 |
| 468 | 20231205 | 112700 | 764917287 | 1392 | 1392 | 1396 | 1392 | 521 |
| 469 | 20231205 | 112600 | 764192051 | 1394 | 1393 | 1394 | 1391 | 76 |
| 470 | 20231205 | 112500 | 764086232 | 1393 | 1394 | 1394 | 1392 | 502 |
| 471 | 20231205 | 112400 | 763386668 | 1394 | 1392 | 1394 | 1392 | 658 |
| 472 | 20231205 | 112300 | 762470652 | 1391 | 1393 | 1393 | 1391 | 5289 |
| 473 | 20231205 | 112200 | 755110908 | 1393 | 1396 | 1398 | 1392 | 12445 |
| 474 | 20231205 | 112100 | 737755295 | 1396 | 1399 | 1399 | 1396 | 8570 |
| 475 | 20231205 | 112000 | 725786692 | 1398 | 1399 | 1399 | 1398 | 1571 |
| 476 | 20231205 | 111900 | 723589870 | 1404 | 1400 | 1404 | 1400 | 7511 |
| 477 | 20231205 | 111800 | 713074466 | 1404 | 1404 | 1404 | 1404 | 0 |
| 478 | 20231205 | 111700 | 713074466 | 1404 | 1404 | 1404 | 1404 | 0 |
| 479 | 20231205 | 111600 | 713074466 | 1404 | 1403 | 1404 | 1403 | 2 |
| 480 | 20231205 | 111500 | 713071659 | 1404 | 1399 | 1404 | 1399 | 4201 |
| 481 | 20231205 | 111400 | 707175408 | 1399 | 1400 | 1400 | 1399 | 300 |
| 482 | 20231205 | 111300 | 706755652 | 1400 | 1400 | 1400 | 1400 | 9 |
| 483 | 20231205 | 111200 | 706743052 | 1403 | 1403 | 1403 | 1403 | 17 |
| 484 | 20231205 | 111100 | 706719201 | 1403 | 1400 | 1403 | 1400 | 496 |
| 485 | 20231205 | 111000 | 706024798 | 1400 | 1400 | 1400 | 1400 | 0 |
| 486 | 20231205 | 110900 | 706024798 | 1400 | 1399 | 1400 | 1399 | 4 |
| 487 | 20231205 | 110800 | 706019201 | 1399 | 1403 | 1403 | 1399 | 11 |
| 488 | 20231205 | 110700 | 706003799 | 1400 | 1400 | 1400 | 1400 | 701 |
| 489 | 20231205 | 110600 | 705022399 | 1403 | 1403 | 1403 | 1403 | 0 |
| 490 | 20231205 | 110500 | 705022399 | 1403 | 1403 | 1403 | 1403 | 1 |
| 491 | 20231205 | 110400 | 705020996 | 1398 | 1399 | 1403 | 1398 | 7496 |
| 492 | 20231205 | 110300 | 694538652 | 1403 | 1398 | 1403 | 1398 | 1519 |
| 493 | 20231205 | 110200 | 692414978 | 1399 | 1401 | 1404 | 1398 | 3271 |
| 494 | 20231205 | 110100 | 687838481 | 1405 | 1401 | 1405 | 1401 | 112 |
| 495 | 20231205 | 110000 | 687681564 | 1399 | 1399 | 1399 | 1399 | 1485 |
| 496 | 20231205 | 105900 | 685604049 | 1399 | 1400 | 1400 | 1399 | 1457 |
| 497 | 20231205 | 105800 | 683565571 | 1405 | 1405 | 1405 | 1405 | 0 |
| 498 | 20231205 | 105700 | 683565571 | 1405 | 1405 | 1405 | 1405 | 0 |
| 499 | 20231205 | 105600 | 683565571 | 1405 | 1405 | 1405 | 1405 | 0 |
| 500 | 20231205 | 105500 | 683565571 | 1405 | 1402 | 1405 | 1402 | 3564 |
| 501 | 20231205 | 105400 | 678568840 | 1399 | 1401 | 1402 | 1399 | 38819 |
| 502 | 20231205 | 105300 | 624214916 | 1402 | 1402 | 1402 | 1402 | 1505 |
| 503 | 20231205 | 105200 | 622104906 | 1402 | 1402 | 1405 | 1402 | 3 |
| 504 | 20231205 | 105100 | 622100697 | 1402 | 1407 | 1407 | 1402 | 229 |
| 505 | 20231205 | 105000 | 621779634 | 1407 | 1407 | 1407 | 1407 | 64 |
| 506 | 20231205 | 104900 | 621689586 | 1402 | 1401 | 1407 | 1401 | 418 |
| 507 | 20231205 | 104800 | 621103161 | 1401 | 1403 | 1403 | 1401 | 10880 |
| 508 | 20231205 | 104700 | 605850680 | 1403 | 1405 | 1405 | 1403 | 87 |
| 509 | 20231205 | 104600 | 605728615 | 1405 | 1405 | 1405 | 1405 | 1 |
| 510 | 20231205 | 104500 | 605727210 | 1402 | 1403 | 1403 | 1402 | 5001 |
| 511 | 20231205 | 104400 | 598714808 | 1406 | 1406 | 1406 | 1406 | 0 |
| 512 | 20231205 | 104300 | 598714808 | 1406 | 1406 | 1406 | 1401 | 5075 |
| 513 | 20231205 | 104200 | 591602181 | 1406 | 1402 | 1406 | 1402 | 2451 |
| 514 | 20231205 | 104100 | 588165574 | 1402 | 1403 | 1405 | 1402 | 3924 |
| 515 | 20231205 | 104000 | 582661829 | 1407 | 1403 | 1407 | 1403 | 1615 |
| 516 | 20231205 | 103900 | 580392336 | 1403 | 1403 | 1403 | 1403 | 22 |
| 517 | 20231205 | 103800 | 580361470 | 1405 | 1405 | 1405 | 1402 | 1152 |
| 518 | 20231205 | 103700 | 578743212 | 1403 | 1404 | 1404 | 1402 | 8925 |
| 519 | 20231205 | 103600 | 566227888 | 1406 | 1403 | 1406 | 1403 | 1235 |
| 520 | 20231205 | 103500 | 564495180 | 1406 | 1403 | 1406 | 1403 | 1174 |
| 521 | 20231205 | 103400 | 562848055 | 1403 | 1406 | 1406 | 1403 | 1977 |
| 522 | 20231205 | 103300 | 560074318 | 1407 | 1406 | 1407 | 1406 | 3 |
| 523 | 20231205 | 103200 | 560070098 | 1406 | 1406 | 1406 | 1406 | 1 |
| 524 | 20231205 | 103100 | 560068692 | 1403 | 1403 | 1403 | 1403 | 700 |
| 525 | 20231205 | 103000 | 559086592 | 1403 | 1407 | 1407 | 1403 | 3020 |
| 526 | 20231205 | 102900 | 554849452 | 1407 | 1403 | 1407 | 1402 | 6134 |
| 527 | 20231205 | 102800 | 546247374 | 1407 | 1404 | 1407 | 1403 | 2009 |
| 528 | 20231205 | 102700 | 543427427 | 1407 | 1407 | 1407 | 1407 | 1 |
| 529 | 20231205 | 102600 | 543426020 | 1403 | 1403 | 1403 | 1403 | 1060 |
| 530 | 20231205 | 102500 | 541938840 | 1404 | 1409 | 1409 | 1404 | 1502 |
| 531 | 20231205 | 102400 | 539827527 | 1410 | 1404 | 1410 | 1403 | 347 |
| 532 | 20231205 | 102300 | 539340403 | 1410 | 1403 | 1410 | 1403 | 7350 |
| 533 | 20231205 | 102200 | 528980018 | 1409 | 1402 | 1409 | 1402 | 10 |
| 534 | 20231205 | 102100 | 528965991 | 1404 | 1404 | 1404 | 1404 | 308 |
| 535 | 20231205 | 102000 | 528533559 | 1404 | 1401 | 1404 | 1401 | 13938 |
| 536 | 20231205 | 101900 | 508987884 | 1402 | 1405 | 1405 | 1402 | 15423 |
| 537 | 20231205 | 101800 | 487359991 | 1405 | 1403 | 1410 | 1403 | 1986 |
| 538 | 20231205 | 101700 | 484572328 | 1404 | 1406 | 1412 | 1404 | 25839 |
| 539 | 20231205 | 101600 | 448281751 | 1406 | 1406 | 1413 | 1406 | 8321 |
| 540 | 20231205 | 101500 | 436578181 | 1406 | 1407 | 1407 | 1405 | 8414 |
| 541 | 20231205 | 101400 | 424747605 | 1407 | 1407 | 1407 | 1407 | 397 |
| 542 | 20231205 | 101300 | 424189026 | 1407 | 1408 | 1408 | 1406 | 5123 |
| 543 | 20231205 | 101200 | 416981514 | 1414 | 1414 | 1414 | 1414 | 0 |
| 544 | 20231205 | 101100 | 416981514 | 1414 | 1408 | 1414 | 1407 | 6422 |
| 545 | 20231205 | 101000 | 407944746 | 1414 | 1414 | 1414 | 1407 | 1593 |
| 546 | 20231205 | 100900 | 405702844 | 1407 | 1414 | 1414 | 1407 | 939 |
| 547 | 20231205 | 100800 | 404380827 | 1408 | 1408 | 1414 | 1408 | 1352 |
| 548 | 20231205 | 100700 | 402473551 | 1408 | 1412 | 1414 | 1407 | 27165 |
| 549 | 20231205 | 100600 | 364194782 | 1414 | 1413 | 1414 | 1411 | 3793 |
| 550 | 20231205 | 100500 | 358839432 | 1413 | 1414 | 1414 | 1413 | 617 |
| 551 | 20231205 | 100400 | 357967509 | 1417 | 1413 | 1417 | 1413 | 2 |
| 552 | 20231205 | 100300 | 357964679 | 1417 | 1417 | 1417 | 1417 | 1 |
| 553 | 20231205 | 100200 | 357963262 | 1413 | 1418 | 1418 | 1413 | 14093 |
| 554 | 20231205 | 100100 | 338024366 | 1415 | 1415 | 1415 | 1415 | 2381 |
| 555 | 20231205 | 100000 | 334655251 | 1418 | 1415 | 1418 | 1412 | 3369 |
| 556 | 20231205 | 095900 | 329890728 | 1415 | 1415 | 1415 | 1415 | 0 |
| 557 | 20231205 | 095800 | 329890728 | 1415 | 1415 | 1415 | 1413 | 364 |
| 558 | 20231205 | 095700 | 329376068 | 1415 | 1415 | 1415 | 1415 | 500 |
| 559 | 20231205 | 095600 | 328668568 | 1415 | 1414 | 1415 | 1412 | 2837 |
| 560 | 20231205 | 095500 | 324659811 | 1415 | 1415 | 1415 | 1415 | 0 |
| 561 | 20231205 | 095400 | 324659811 | 1415 | 1415 | 1415 | 1415 | 100 |
| 562 | 20231205 | 095300 | 324518311 | 1415 | 1415 | 1415 | 1415 | 1 |
| 563 | 20231205 | 095200 | 324516896 | 1412 | 1414 | 1414 | 1412 | 10069 |
| 564 | 20231205 | 095100 | 310285508 | 1414 | 1414 | 1414 | 1414 | 326 |
| 565 | 20231205 | 095000 | 309824544 | 1414 | 1418 | 1418 | 1414 | 1150 |
| 566 | 20231205 | 094900 | 308197903 | 1418 | 1418 | 1418 | 1418 | 1051 |
| 567 | 20231205 | 094800 | 306707585 | 1418 | 1418 | 1418 | 1418 | 9 |
| 568 | 20231205 | 094700 | 306694823 | 1418 | 1418 | 1418 | 1418 | 0 |
| 569 | 20231205 | 094600 | 306694823 | 1418 | 1416 | 1418 | 1416 | 330 |
| 570 | 20231205 | 094500 | 306227512 | 1419 | 1415 | 1419 | 1415 | 4766 |
| 571 | 20231205 | 094400 | 299483618 | 1415 | 1413 | 1415 | 1412 | 780 |
| 572 | 20231205 | 094300 | 298382168 | 1415 | 1412 | 1415 | 1412 | 1463 |
| 573 | 20231205 | 094200 | 296316409 | 1412 | 1412 | 1412 | 1412 | 288 |
| 574 | 20231205 | 094100 | 295909753 | 1411 | 1412 | 1412 | 1411 | 402 |
| 575 | 20231205 | 094000 | 295342529 | 1415 | 1415 | 1415 | 1415 | 301 |
| 576 | 20231205 | 093900 | 294916614 | 1411 | 1412 | 1415 | 1411 | 7234 |
| 577 | 20231205 | 093800 | 284707756 | 1412 | 1415 | 1415 | 1412 | 2222 |
| 578 | 20231205 | 093700 | 281570163 | 1415 | 1415 | 1415 | 1415 | 408 |
| 579 | 20231205 | 093600 | 280992843 | 1410 | 1411 | 1411 | 1410 | 8451 |
| 580 | 20231205 | 093500 | 269076833 | 1410 | 1412 | 1412 | 1410 | 5546 |
| 581 | 20231205 | 093400 | 261253153 | 1411 | 1413 | 1413 | 1411 | 5682 |
| 582 | 20231205 | 093300 | 253229911 | 1415 | 1415 | 1415 | 1415 | 50 |
| 583 | 20231205 | 093200 | 253159161 | 1412 | 1412 | 1412 | 1412 | 10 |
| 584 | 20231205 | 093100 | 253145041 | 1412 | 1412 | 1413 | 1412 | 2820 |
| 585 | 20231205 | 093000 | 249163191 | 1419 | 1412 | 1419 | 1412 | 7252 |
| 586 | 20231205 | 092900 | 238911543 | 1412 | 1414 | 1414 | 1412 | 16451 |
| 587 | 20231205 | 092800 | 215669834 | 1414 | 1417 | 1417 | 1414 | 12419 |
| 588 | 20231205 | 092700 | 198096205 | 1418 | 1420 | 1420 | 1416 | 5323 |
| 589 | 20231205 | 092600 | 190549215 | 1420 | 1420 | 1420 | 1420 | 425 |
| 590 | 20231205 | 092500 | 189945715 | 1420 | 1422 | 1422 | 1420 | 744 |
| 591 | 20231205 | 092400 | 188889233 | 1420 | 1422 | 1422 | 1420 | 1827 |
| 592 | 20231205 | 092300 | 186293998 | 1422 | 1423 | 1423 | 1422 | 500 |
| 593 | 20231205 | 092200 | 185582977 | 1426 | 1426 | 1426 | 1426 | 645 |
| 594 | 20231205 | 092100 | 184663207 | 1427 | 1426 | 1427 | 1426 | 544 |
| 595 | 20231205 | 092000 | 183887458 | 1426 | 1426 | 1426 | 1426 | 0 |
| 596 | 20231205 | 091900 | 183887458 | 1426 | 1426 | 1426 | 1425 | 5190 |
| 597 | 20231205 | 091800 | 176487313 | 1425 | 1425 | 1425 | 1420 | 6490 |
| 598 | 20231205 | 091700 | 167264063 | 1425 | 1425 | 1425 | 1425 | 200 |
| 599 | 20231205 | 091600 | 166979063 | 1426 | 1426 | 1426 | 1426 | 2083 |
| 600 | 20231205 | 091500 | 164008705 | 1426 | 1426 | 1426 | 1426 | 0 |
| 601 | 20231205 | 091400 | 164008705 | 1426 | 1425 | 1426 | 1425 | 1250 |
| 602 | 20231205 | 091300 | 162227355 | 1426 | 1421 | 1426 | 1421 | 512 |
| 603 | 20231205 | 091200 | 161499161 | 1414 | 1426 | 1426 | 1414 | 5718 |
| 604 | 20231205 | 091100 | 153403335 | 1427 | 1419 | 1427 | 1419 | 3389 |
| 605 | 20231205 | 091000 | 148581872 | 1418 | 1417 | 1418 | 1417 | 1751 |
| 606 | 20231205 | 090900 | 146099695 | 1414 | 1416 | 1418 | 1414 | 7862 |
| 607 | 20231205 | 090800 | 134971159 | 1416 | 1418 | 1418 | 1415 | 1907 |
| 608 | 20231205 | 090700 | 132271622 | 1418 | 1415 | 1419 | 1414 | 286 |
| 609 | 20231205 | 090600 | 131866713 | 1414 | 1414 | 1415 | 1413 | 13465 |
| 610 | 20231205 | 090500 | 112819937 | 1414 | 1416 | 1416 | 1414 | 7209 |
| 611 | 20231205 | 090400 | 102618931 | 1416 | 1420 | 1420 | 1416 | 4204 |
| 612 | 20231205 | 090300 | 96657964 | 1426 | 1425 | 1427 | 1425 | 3373 |
| 613 | 20231205 | 090200 | 91849349 | 1420 | 1427 | 1427 | 1418 | 25999 |
| 614 | 20231205 | 090100 | 54922313 | 1421 | 1421 | 1423 | 1421 | 1242 |
| 615 | 20231205 | 090000 | 53155831 | 1428 | 1433 | 1433 | 1421 | 37161 |