30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 190100 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 32977 |
| 3 | 20231204 | 190000 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 4 | 20231204 | 185900 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 5 | 20231204 | 185800 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 6 | 20231204 | 185700 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 7 | 20231204 | 185600 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 8 | 20231204 | 185500 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 9 | 20231204 | 185400 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 10 | 20231204 | 185300 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 11 | 20231204 | 185200 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 12 | 20231204 | 185100 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 13 | 20231204 | 185000 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 14 | 20231204 | 184900 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 15 | 20231204 | 184800 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 16 | 20231204 | 184700 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 17 | 20231204 | 184600 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 18 | 20231204 | 184500 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 19 | 20231204 | 184400 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 20 | 20231204 | 184300 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 21 | 20231204 | 184200 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 22 | 20231204 | 184100 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 23 | 20231204 | 184000 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 24 | 20231204 | 183900 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 25 | 20231204 | 183800 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 26 | 20231204 | 183700 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 27 | 20231204 | 183600 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 28 | 20231204 | 183500 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 29 | 20231204 | 183400 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 30 | 20231204 | 183300 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 31 | 20231204 | 183200 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 32 | 20231204 | 183100 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 32977 |
| 33 | 20231204 | 183000 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 34 | 20231204 | 182900 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 35 | 20231204 | 182800 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 36 | 20231204 | 182700 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 37 | 20231204 | 182600 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 38 | 20231204 | 182500 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 39 | 20231204 | 182400 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 40 | 20231204 | 182300 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 41 | 20231204 | 182200 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 42 | 20231204 | 182100 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 43 | 20231204 | 182000 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 44 | 20231204 | 181900 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 45 | 20231204 | 181800 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 46 | 20231204 | 181700 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 47 | 20231204 | 181600 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 48 | 20231204 | 181500 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 49 | 20231204 | 181400 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 50 | 20231204 | 181300 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 51 | 20231204 | 181200 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 52 | 20231204 | 181100 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 53 | 20231204 | 181000 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 54 | 20231204 | 180900 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 55 | 20231204 | 180800 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 56 | 20231204 | 180700 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 57 | 20231204 | 180600 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 58 | 20231204 | 180500 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 59 | 20231204 | 180400 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 60 | 20231204 | 180300 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 61 | 20231204 | 180200 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 62 | 20231204 | 180100 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 32977 |
| 63 | 20231204 | 180000 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 64 | 20231204 | 175900 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 65 | 20231204 | 175800 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 66 | 20231204 | 175700 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 67 | 20231204 | 175600 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 68 | 20231204 | 175500 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 69 | 20231204 | 175400 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 70 | 20231204 | 175300 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 71 | 20231204 | 175200 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 72 | 20231204 | 175100 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 73 | 20231204 | 175000 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 74 | 20231204 | 174900 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 75 | 20231204 | 174800 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 76 | 20231204 | 174700 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 77 | 20231204 | 174600 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 78 | 20231204 | 174500 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 79 | 20231204 | 174400 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 80 | 20231204 | 174300 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 81 | 20231204 | 174200 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 82 | 20231204 | 174100 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 83 | 20231204 | 174000 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 84 | 20231204 | 173900 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 85 | 20231204 | 173800 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 86 | 20231204 | 173700 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 87 | 20231204 | 173600 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 88 | 20231204 | 173500 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 89 | 20231204 | 173400 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 90 | 20231204 | 173300 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 91 | 20231204 | 173200 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 92 | 20231204 | 173100 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 32977 |
| 93 | 20231204 | 173000 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 94 | 20231204 | 172900 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 95 | 20231204 | 172800 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 96 | 20231204 | 172700 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 97 | 20231204 | 172600 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 98 | 20231204 | 172500 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 99 | 20231204 | 172400 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 100 | 20231204 | 172300 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 101 | 20231204 | 172200 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 102 | 20231204 | 172100 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 103 | 20231204 | 172000 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 104 | 20231204 | 171900 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 105 | 20231204 | 171800 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 106 | 20231204 | 171700 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 107 | 20231204 | 171600 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 108 | 20231204 | 171500 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 109 | 20231204 | 171400 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 110 | 20231204 | 171300 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 111 | 20231204 | 171200 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 112 | 20231204 | 171100 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 113 | 20231204 | 171000 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 114 | 20231204 | 170900 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 115 | 20231204 | 170800 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 116 | 20231204 | 170700 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 117 | 20231204 | 170600 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 118 | 20231204 | 170500 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 119 | 20231204 | 170400 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 120 | 20231204 | 170300 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 121 | 20231204 | 170200 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 122 | 20231204 | 170100 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 32977 |
| 123 | 20231204 | 170000 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 124 | 20231204 | 165900 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 125 | 20231204 | 165800 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 126 | 20231204 | 165700 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 127 | 20231204 | 165600 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 128 | 20231204 | 165500 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 129 | 20231204 | 165400 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 130 | 20231204 | 165300 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 131 | 20231204 | 165200 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 132 | 20231204 | 165100 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 133 | 20231204 | 165000 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 134 | 20231204 | 164900 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 135 | 20231204 | 164800 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 136 | 20231204 | 164700 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 137 | 20231204 | 164600 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 138 | 20231204 | 164500 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 139 | 20231204 | 164400 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 140 | 20231204 | 164300 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 141 | 20231204 | 164200 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 142 | 20231204 | 164100 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 143 | 20231204 | 164000 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 144 | 20231204 | 163900 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 145 | 20231204 | 163800 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 146 | 20231204 | 163700 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 147 | 20231204 | 163600 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 148 | 20231204 | 163500 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 149 | 20231204 | 163400 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 150 | 20231204 | 163300 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 151 | 20231204 | 163200 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 152 | 20231204 | 163100 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 32977 |
| 153 | 20231204 | 163000 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 154 | 20231204 | 162900 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 155 | 20231204 | 162800 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 156 | 20231204 | 162700 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 157 | 20231204 | 162600 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 158 | 20231204 | 162500 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 159 | 20231204 | 162400 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 160 | 20231204 | 162300 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 161 | 20231204 | 162200 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 162 | 20231204 | 162100 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 163 | 20231204 | 162000 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 164 | 20231204 | 161900 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 165 | 20231204 | 161800 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 166 | 20231204 | 161700 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 167 | 20231204 | 161600 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 168 | 20231204 | 161500 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 169 | 20231204 | 161400 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 170 | 20231204 | 161300 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 171 | 20231204 | 161200 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 172 | 20231204 | 161100 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 173 | 20231204 | 161000 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 174 | 20231204 | 160900 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 175 | 20231204 | 160800 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 176 | 20231204 | 160700 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 177 | 20231204 | 160600 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 178 | 20231204 | 160500 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 179 | 20231204 | 160400 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 180 | 20231204 | 160300 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 181 | 20231204 | 160200 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 182 | 20231204 | 160100 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 32977 |
| 183 | 20231204 | 160000 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 184 | 20231204 | 155900 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 185 | 20231204 | 155800 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 186 | 20231204 | 155700 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 187 | 20231204 | 155600 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 188 | 20231204 | 155500 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 189 | 20231204 | 155400 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 190 | 20231204 | 155300 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 191 | 20231204 | 155200 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 192 | 20231204 | 155100 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 193 | 20231204 | 155000 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 194 | 20231204 | 154900 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 195 | 20231204 | 154800 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 196 | 20231204 | 154700 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 197 | 20231204 | 154600 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 198 | 20231204 | 154500 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 199 | 20231204 | 154400 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 200 | 20231204 | 154300 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 201 | 20231204 | 154200 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 202 | 20231204 | 154100 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 203 | 20231204 | 154000 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 204 | 20231204 | 153900 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 205 | 20231204 | 153800 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 206 | 20231204 | 153700 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 207 | 20231204 | 153600 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 208 | 20231204 | 153500 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 209 | 20231204 | 153400 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 210 | 20231204 | 153300 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 211 | 20231204 | 153200 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 0 |
| 212 | 20231204 | 153100 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 32977 |
| 213 | 20231204 | 153000 | 4314970931 | 1581 | 1581 | 1581 | 1581 | 32977 |
| 214 | 20231204 | 152900 | 4262834294 | 1577 | 1577 | 1577 | 1577 | 0 |
| 215 | 20231204 | 152800 | 4262834294 | 1577 | 1577 | 1577 | 1577 | 0 |
| 216 | 20231204 | 152700 | 4262834294 | 1577 | 1577 | 1577 | 1577 | 0 |
| 217 | 20231204 | 152600 | 4262834294 | 1577 | 1577 | 1577 | 1577 | 0 |
| 218 | 20231204 | 152500 | 4262834294 | 1577 | 1577 | 1577 | 1577 | 0 |
| 219 | 20231204 | 152400 | 4262834294 | 1577 | 1577 | 1577 | 1577 | 0 |
| 220 | 20231204 | 152300 | 4262834294 | 1577 | 1577 | 1577 | 1577 | 0 |
| 221 | 20231204 | 152200 | 4262834294 | 1577 | 1577 | 1577 | 1577 | 0 |
| 222 | 20231204 | 152100 | 4262834294 | 1577 | 1577 | 1577 | 1577 | 0 |
| 223 | 20231204 | 152000 | 4262834294 | 1577 | 1577 | 1577 | 1577 | 0 |
| 224 | 20231204 | 151900 | 4262834294 | 1577 | 1578 | 1578 | 1574 | 6543 |
| 225 | 20231204 | 151800 | 4252513987 | 1574 | 1575 | 1580 | 1573 | 14319 |
| 226 | 20231204 | 151700 | 4229965138 | 1575 | 1579 | 1579 | 1573 | 11547 |
| 227 | 20231204 | 151600 | 4211767870 | 1578 | 1579 | 1579 | 1574 | 2095 |
| 228 | 20231204 | 151500 | 4208460673 | 1577 | 1576 | 1579 | 1573 | 33770 |
| 229 | 20231204 | 151400 | 4155279801 | 1576 | 1576 | 1581 | 1575 | 963 |
| 230 | 20231204 | 151300 | 4153762174 | 1582 | 1582 | 1582 | 1575 | 3014 |
| 231 | 20231204 | 151200 | 4149001997 | 1575 | 1584 | 1584 | 1575 | 19138 |
| 232 | 20231204 | 151100 | 4118852923 | 1574 | 1584 | 1584 | 1574 | 6980 |
| 233 | 20231204 | 151000 | 4107815247 | 1584 | 1583 | 1584 | 1583 | 5554 |
| 234 | 20231204 | 150900 | 4099022884 | 1582 | 1573 | 1582 | 1573 | 11840 |
| 235 | 20231204 | 150800 | 4080307533 | 1580 | 1571 | 1580 | 1571 | 17744 |
| 236 | 20231204 | 150700 | 4052339601 | 1571 | 1573 | 1580 | 1571 | 12223 |
| 237 | 20231204 | 150600 | 4033116825 | 1573 | 1576 | 1576 | 1572 | 6267 |
| 238 | 20231204 | 150500 | 4023253996 | 1575 | 1583 | 1583 | 1572 | 10584 |
| 239 | 20231204 | 150400 | 4006591534 | 1583 | 1573 | 1583 | 1572 | 18006 |
| 240 | 20231204 | 150300 | 3978202879 | 1579 | 1581 | 1585 | 1572 | 22124 |
| 241 | 20231204 | 150200 | 3943331229 | 1585 | 1579 | 1587 | 1579 | 7163 |
| 242 | 20231204 | 150100 | 3932007297 | 1579 | 1582 | 1583 | 1579 | 12221 |
| 243 | 20231204 | 150000 | 3912684854 | 1580 | 1585 | 1585 | 1579 | 13398 |
| 244 | 20231204 | 145900 | 3891494409 | 1585 | 1590 | 1590 | 1580 | 22391 |
| 245 | 20231204 | 145800 | 3856074385 | 1593 | 1587 | 1594 | 1583 | 6809 |
| 246 | 20231204 | 145700 | 3845273585 | 1583 | 1588 | 1589 | 1583 | 13072 |
| 247 | 20231204 | 145600 | 3824557395 | 1588 | 1584 | 1588 | 1584 | 11044 |
| 248 | 20231204 | 145500 | 3807046398 | 1584 | 1589 | 1589 | 1583 | 19061 |
| 249 | 20231204 | 145400 | 3776852946 | 1584 | 1583 | 1590 | 1580 | 61676 |
| 250 | 20231204 | 145300 | 3679285592 | 1582 | 1590 | 1598 | 1580 | 79005 |
| 251 | 20231204 | 145200 | 3553829556 | 1590 | 1609 | 1613 | 1570 | 183842 |
| 252 | 20231204 | 145100 | 3262173193 | 1613 | 1631 | 1645 | 1602 | 134252 |
| 253 | 20231204 | 145000 | 3044606883 | 1630 | 1685 | 1688 | 1625 | 364966 |
| 254 | 20231204 | 144900 | 2440003241 | 1685 | 1604 | 1685 | 1600 | 480946 |
| 255 | 20231204 | 144800 | 1648691018 | 1604 | 1602 | 1604 | 1600 | 4630 |
| 256 | 20231204 | 144700 | 1641280255 | 1605 | 1605 | 1605 | 1602 | 2954 |
| 257 | 20231204 | 144600 | 1636541571 | 1605 | 1604 | 1606 | 1603 | 2391 |
| 258 | 20231204 | 144500 | 1632705068 | 1605 | 1603 | 1605 | 1602 | 775 |
| 259 | 20231204 | 144400 | 1631462544 | 1602 | 1602 | 1603 | 1600 | 19726 |
| 260 | 20231204 | 144300 | 1599878408 | 1602 | 1606 | 1606 | 1602 | 2775 |
| 261 | 20231204 | 144200 | 1595428783 | 1606 | 1611 | 1612 | 1601 | 7599 |
| 262 | 20231204 | 144100 | 1583207576 | 1612 | 1607 | 1613 | 1607 | 20342 |
| 263 | 20231204 | 144000 | 1550454482 | 1606 | 1601 | 1606 | 1601 | 4381 |
| 264 | 20231204 | 143900 | 1543427955 | 1601 | 1602 | 1602 | 1600 | 7888 |
| 265 | 20231204 | 143800 | 1530791619 | 1602 | 1597 | 1602 | 1597 | 15075 |
| 266 | 20231204 | 143700 | 1506668378 | 1597 | 1597 | 1598 | 1597 | 1433 |
| 267 | 20231204 | 143600 | 1504379851 | 1596 | 1595 | 1596 | 1595 | 2015 |
| 268 | 20231204 | 143500 | 1501164732 | 1596 | 1595 | 1596 | 1595 | 1501 |
| 269 | 20231204 | 143400 | 1498769766 | 1595 | 1596 | 1597 | 1595 | 1584 |
| 270 | 20231204 | 143300 | 1496242926 | 1596 | 1596 | 1596 | 1595 | 131 |
| 271 | 20231204 | 143200 | 1496033860 | 1596 | 1595 | 1596 | 1595 | 540 |
| 272 | 20231204 | 143100 | 1495172033 | 1595 | 1595 | 1596 | 1595 | 369 |
| 273 | 20231204 | 143000 | 1494583259 | 1596 | 1596 | 1596 | 1595 | 1785 |
| 274 | 20231204 | 142900 | 1491734400 | 1596 | 1596 | 1596 | 1596 | 304 |
| 275 | 20231204 | 142800 | 1491249216 | 1596 | 1596 | 1596 | 1595 | 1075 |
| 276 | 20231204 | 142700 | 1489533716 | 1595 | 1591 | 1595 | 1591 | 3837 |
| 277 | 20231204 | 142600 | 1483421385 | 1591 | 1593 | 1593 | 1591 | 1333 |
| 278 | 20231204 | 142500 | 1481299254 | 1593 | 1594 | 1594 | 1593 | 1301 |
| 279 | 20231204 | 142400 | 1479226716 | 1593 | 1593 | 1594 | 1593 | 3074 |
| 280 | 20231204 | 142300 | 1474328634 | 1593 | 1594 | 1594 | 1593 | 2768 |
| 281 | 20231204 | 142200 | 1469918202 | 1596 | 1597 | 1597 | 1594 | 1042 |
| 282 | 20231204 | 142100 | 1468257247 | 1597 | 1595 | 1597 | 1595 | 3617 |
| 283 | 20231204 | 142000 | 1462487920 | 1595 | 1598 | 1598 | 1595 | 6490 |
| 284 | 20231204 | 141900 | 1452130566 | 1598 | 1595 | 1598 | 1595 | 1062 |
| 285 | 20231204 | 141800 | 1450436550 | 1596 | 1598 | 1598 | 1596 | 47 |
| 286 | 20231204 | 141700 | 1450361521 | 1596 | 1597 | 1598 | 1596 | 403 |
| 287 | 20231204 | 141600 | 1449718286 | 1596 | 1595 | 1596 | 1595 | 940 |
| 288 | 20231204 | 141500 | 1448218566 | 1595 | 1595 | 1595 | 1593 | 4866 |
| 289 | 20231204 | 141400 | 1440461508 | 1595 | 1598 | 1598 | 1595 | 73 |
| 290 | 20231204 | 141300 | 1440344983 | 1599 | 1598 | 1599 | 1598 | 956 |
| 291 | 20231204 | 141200 | 1438816548 | 1598 | 1598 | 1599 | 1595 | 3820 |
| 292 | 20231204 | 141100 | 1432714304 | 1598 | 1595 | 1598 | 1595 | 1374 |
| 293 | 20231204 | 141000 | 1430519357 | 1595 | 1596 | 1596 | 1595 | 3277 |
| 294 | 20231204 | 140900 | 1425291540 | 1596 | 1599 | 1599 | 1596 | 101 |
| 295 | 20231204 | 140800 | 1425130341 | 1599 | 1599 | 1599 | 1598 | 5141 |
| 296 | 20231204 | 140700 | 1416913347 | 1600 | 1598 | 1600 | 1595 | 5682 |
| 297 | 20231204 | 140600 | 1407827852 | 1595 | 1599 | 1599 | 1595 | 11644 |
| 298 | 20231204 | 140500 | 1389211264 | 1598 | 1596 | 1598 | 1596 | 4573 |
| 299 | 20231204 | 140400 | 1381904623 | 1597 | 1596 | 1598 | 1594 | 9579 |
| 300 | 20231204 | 140300 | 1366619754 | 1596 | 1594 | 1596 | 1594 | 7597 |
| 301 | 20231204 | 140200 | 1354498638 | 1594 | 1594 | 1594 | 1591 | 2237 |
| 302 | 20231204 | 140100 | 1350932916 | 1594 | 1593 | 1594 | 1590 | 1644 |
| 303 | 20231204 | 140000 | 1348313751 | 1589 | 1591 | 1593 | 1589 | 2016 |
| 304 | 20231204 | 135900 | 1345103115 | 1591 | 1591 | 1592 | 1589 | 925 |
| 305 | 20231204 | 135800 | 1343631308 | 1591 | 1591 | 1591 | 1589 | 49 |
| 306 | 20231204 | 135700 | 1343553425 | 1592 | 1588 | 1592 | 1588 | 27 |
| 307 | 20231204 | 135600 | 1343510473 | 1588 | 1588 | 1591 | 1588 | 190 |
| 308 | 20231204 | 135500 | 1343208750 | 1592 | 1588 | 1592 | 1588 | 8 |
| 309 | 20231204 | 135400 | 1343196029 | 1588 | 1588 | 1588 | 1588 | 0 |
| 310 | 20231204 | 135300 | 1343196029 | 1588 | 1592 | 1592 | 1588 | 95 |
| 311 | 20231204 | 135200 | 1343045111 | 1588 | 1590 | 1590 | 1588 | 3 |
| 312 | 20231204 | 135100 | 1343040343 | 1590 | 1591 | 1591 | 1590 | 368 |
| 313 | 20231204 | 135000 | 1342455205 | 1592 | 1590 | 1592 | 1590 | 166 |
| 314 | 20231204 | 134900 | 1342191239 | 1590 | 1590 | 1592 | 1590 | 1934 |
| 315 | 20231204 | 134800 | 1339116133 | 1592 | 1593 | 1593 | 1592 | 22 |
| 316 | 20231204 | 134700 | 1339081089 | 1593 | 1593 | 1593 | 1593 | 0 |
| 317 | 20231204 | 134600 | 1339081089 | 1593 | 1593 | 1593 | 1593 | 0 |
| 318 | 20231204 | 134500 | 1339081089 | 1593 | 1593 | 1593 | 1593 | 5 |
| 319 | 20231204 | 134400 | 1339073124 | 1588 | 1588 | 1588 | 1588 | 1886 |
| 320 | 20231204 | 134300 | 1336078156 | 1593 | 1592 | 1593 | 1587 | 2001 |
| 321 | 20231204 | 134200 | 1332897291 | 1593 | 1593 | 1593 | 1593 | 127 |
| 322 | 20231204 | 134100 | 1332694980 | 1594 | 1594 | 1594 | 1594 | 63 |
| 323 | 20231204 | 134000 | 1332594558 | 1592 | 1593 | 1594 | 1592 | 1903 |
| 324 | 20231204 | 133900 | 1329564463 | 1594 | 1592 | 1594 | 1592 | 109 |
| 325 | 20231204 | 133800 | 1329390825 | 1593 | 1593 | 1593 | 1590 | 1494 |
| 326 | 20231204 | 133700 | 1327011027 | 1593 | 1593 | 1593 | 1593 | 0 |
| 327 | 20231204 | 133600 | 1327011027 | 1593 | 1593 | 1593 | 1593 | 1 |
| 328 | 20231204 | 133500 | 1327009434 | 1590 | 1590 | 1590 | 1590 | 8 |
| 329 | 20231204 | 133400 | 1326996714 | 1590 | 1590 | 1590 | 1590 | 0 |
| 330 | 20231204 | 133300 | 1326996714 | 1590 | 1590 | 1590 | 1590 | 214 |
| 331 | 20231204 | 133200 | 1326656454 | 1591 | 1591 | 1591 | 1591 | 0 |
| 332 | 20231204 | 133100 | 1326656454 | 1591 | 1591 | 1591 | 1591 | 609 |
| 333 | 20231204 | 133000 | 1325687535 | 1592 | 1592 | 1592 | 1592 | 359 |
| 334 | 20231204 | 132900 | 1325116007 | 1592 | 1592 | 1592 | 1592 | 0 |
| 335 | 20231204 | 132800 | 1325116007 | 1592 | 1592 | 1593 | 1592 | 1025 |
| 336 | 20231204 | 132700 | 1323484172 | 1592 | 1592 | 1592 | 1591 | 275 |
| 337 | 20231204 | 132600 | 1323046443 | 1593 | 1593 | 1593 | 1593 | 0 |
| 338 | 20231204 | 132500 | 1323046443 | 1593 | 1592 | 1593 | 1592 | 720 |
| 339 | 20231204 | 132400 | 1321899485 | 1592 | 1592 | 1592 | 1592 | 225 |
| 340 | 20231204 | 132300 | 1321541285 | 1592 | 1592 | 1592 | 1591 | 1642 |
| 341 | 20231204 | 132200 | 1318927283 | 1591 | 1591 | 1591 | 1591 | 285 |
| 342 | 20231204 | 132100 | 1318473848 | 1590 | 1590 | 1590 | 1590 | 62 |
| 343 | 20231204 | 132000 | 1318375268 | 1591 | 1591 | 1591 | 1591 | 0 |
| 344 | 20231204 | 131900 | 1318375268 | 1591 | 1591 | 1591 | 1591 | 25 |
| 345 | 20231204 | 131800 | 1318335493 | 1589 | 1589 | 1589 | 1589 | 4 |
| 346 | 20231204 | 131700 | 1318329137 | 1592 | 1592 | 1592 | 1592 | 541 |
| 347 | 20231204 | 131600 | 1317467865 | 1592 | 1591 | 1592 | 1591 | 2883 |
| 348 | 20231204 | 131500 | 1312880784 | 1591 | 1589 | 1591 | 1589 | 1039 |
| 349 | 20231204 | 131400 | 1311229401 | 1590 | 1587 | 1591 | 1587 | 47 |
| 350 | 20231204 | 131300 | 1311154747 | 1586 | 1588 | 1588 | 1586 | 1467 |
| 351 | 20231204 | 131200 | 1308826858 | 1588 | 1589 | 1589 | 1588 | 632 |
| 352 | 20231204 | 131100 | 1307823059 | 1591 | 1591 | 1591 | 1591 | 11 |
| 353 | 20231204 | 131000 | 1307805558 | 1591 | 1591 | 1591 | 1591 | 0 |
| 354 | 20231204 | 130900 | 1307805558 | 1591 | 1591 | 1591 | 1589 | 256 |
| 355 | 20231204 | 130800 | 1307398415 | 1590 | 1590 | 1590 | 1590 | 1 |
| 356 | 20231204 | 130700 | 1307396825 | 1590 | 1590 | 1590 | 1590 | 0 |
| 357 | 20231204 | 130600 | 1307396825 | 1590 | 1590 | 1590 | 1590 | 1394 |
| 358 | 20231204 | 130500 | 1305180365 | 1591 | 1591 | 1591 | 1590 | 1181 |
| 359 | 20231204 | 130400 | 1303301694 | 1591 | 1592 | 1592 | 1591 | 2005 |
| 360 | 20231204 | 130300 | 1300111164 | 1593 | 1593 | 1593 | 1593 | 148 |
| 361 | 20231204 | 130200 | 1299875400 | 1593 | 1593 | 1593 | 1593 | 67 |
| 362 | 20231204 | 130100 | 1299768669 | 1594 | 1594 | 1594 | 1594 | 62 |
| 363 | 20231204 | 130000 | 1299669841 | 1594 | 1591 | 1594 | 1591 | 368 |
| 364 | 20231204 | 125900 | 1299083704 | 1591 | 1591 | 1591 | 1591 | 200 |
| 365 | 20231204 | 125800 | 1298765504 | 1591 | 1591 | 1591 | 1591 | 316 |
| 366 | 20231204 | 125700 | 1298262748 | 1591 | 1591 | 1591 | 1591 | 10 |
| 367 | 20231204 | 125600 | 1298246838 | 1591 | 1592 | 1592 | 1590 | 1086 |
| 368 | 20231204 | 125500 | 1296518993 | 1592 | 1592 | 1593 | 1591 | 5124 |
| 369 | 20231204 | 125400 | 1288361765 | 1594 | 1594 | 1594 | 1594 | 59 |
| 370 | 20231204 | 125300 | 1288267719 | 1592 | 1591 | 1592 | 1591 | 1100 |
| 371 | 20231204 | 125200 | 1286516543 | 1592 | 1592 | 1592 | 1591 | 90 |
| 372 | 20231204 | 125100 | 1286373265 | 1592 | 1592 | 1592 | 1592 | 0 |
| 373 | 20231204 | 125000 | 1286373265 | 1592 | 1592 | 1592 | 1592 | 219 |
| 374 | 20231204 | 124900 | 1286024617 | 1592 | 1592 | 1594 | 1592 | 365 |
| 375 | 20231204 | 124800 | 1285443527 | 1594 | 1594 | 1594 | 1591 | 287 |
| 376 | 20231204 | 124700 | 1284986865 | 1594 | 1591 | 1594 | 1588 | 1079 |
| 377 | 20231204 | 124600 | 1283272721 | 1595 | 1591 | 1595 | 1591 | 9082 |
| 378 | 20231204 | 124500 | 1268799572 | 1591 | 1589 | 1591 | 1589 | 50 |
| 379 | 20231204 | 124400 | 1268720064 | 1589 | 1589 | 1589 | 1588 | 3474 |
| 380 | 20231204 | 124300 | 1263201878 | 1589 | 1588 | 1589 | 1587 | 49 |
| 381 | 20231204 | 124200 | 1263124066 | 1588 | 1586 | 1588 | 1584 | 1589 |
| 382 | 20231204 | 124100 | 1260606313 | 1588 | 1585 | 1588 | 1585 | 332 |
| 383 | 20231204 | 124000 | 1260080078 | 1585 | 1589 | 1589 | 1584 | 6740 |
| 384 | 20231204 | 123900 | 1249384284 | 1589 | 1589 | 1589 | 1589 | 2044 |
| 385 | 20231204 | 123800 | 1246136368 | 1588 | 1588 | 1589 | 1588 | 234 |
| 386 | 20231204 | 123700 | 1245764676 | 1589 | 1589 | 1589 | 1588 | 116 |
| 387 | 20231204 | 123600 | 1245580362 | 1589 | 1589 | 1589 | 1588 | 61 |
| 388 | 20231204 | 123500 | 1245483454 | 1589 | 1588 | 1589 | 1587 | 1150 |
| 389 | 20231204 | 123400 | 1243657247 | 1589 | 1593 | 1593 | 1589 | 243 |
| 390 | 20231204 | 123300 | 1243270916 | 1593 | 1589 | 1593 | 1589 | 6005 |
| 391 | 20231204 | 123200 | 1233710967 | 1589 | 1593 | 1593 | 1589 | 185 |
| 392 | 20231204 | 123100 | 1233416378 | 1594 | 1591 | 1594 | 1590 | 757 |
| 393 | 20231204 | 123000 | 1232210215 | 1594 | 1592 | 1594 | 1592 | 743 |
| 394 | 20231204 | 122900 | 1231027355 | 1592 | 1592 | 1592 | 1592 | 124 |
| 395 | 20231204 | 122800 | 1230829947 | 1588 | 1590 | 1592 | 1587 | 2032 |
| 396 | 20231204 | 122700 | 1227603113 | 1592 | 1592 | 1592 | 1592 | 0 |
| 397 | 20231204 | 122600 | 1227603113 | 1592 | 1593 | 1594 | 1592 | 1943 |
| 398 | 20231204 | 122500 | 1224508116 | 1593 | 1592 | 1593 | 1592 | 3240 |
| 399 | 20231204 | 122400 | 1219349181 | 1588 | 1588 | 1589 | 1583 | 4545 |
| 400 | 20231204 | 122300 | 1212141105 | 1588 | 1589 | 1589 | 1588 | 6822 |
| 401 | 20231204 | 122200 | 1201300997 | 1589 | 1589 | 1589 | 1589 | 1002 |
| 402 | 20231204 | 122100 | 1199708819 | 1592 | 1592 | 1592 | 1592 | 6 |
| 403 | 20231204 | 122000 | 1199699267 | 1587 | 1592 | 1592 | 1587 | 1105 |
| 404 | 20231204 | 121900 | 1197944149 | 1592 | 1589 | 1592 | 1589 | 2134 |
| 405 | 20231204 | 121800 | 1194546866 | 1590 | 1590 | 1590 | 1590 | 130 |
| 406 | 20231204 | 121700 | 1194340166 | 1590 | 1590 | 1590 | 1590 | 7 |
| 407 | 20231204 | 121600 | 1194329036 | 1590 | 1589 | 1590 | 1589 | 1015 |
| 408 | 20231204 | 121500 | 1192715189 | 1589 | 1589 | 1589 | 1589 | 533 |
| 409 | 20231204 | 121400 | 1191868252 | 1589 | 1589 | 1589 | 1589 | 0 |
| 410 | 20231204 | 121300 | 1191868252 | 1589 | 1587 | 1589 | 1587 | 1152 |
| 411 | 20231204 | 121200 | 1190040020 | 1588 | 1589 | 1589 | 1588 | 190 |
| 412 | 20231204 | 121100 | 1189738247 | 1590 | 1590 | 1590 | 1590 | 3 |
| 413 | 20231204 | 121000 | 1189733477 | 1589 | 1589 | 1589 | 1589 | 506 |
| 414 | 20231204 | 120900 | 1188929443 | 1589 | 1589 | 1589 | 1589 | 37 |
| 415 | 20231204 | 120800 | 1188870650 | 1589 | 1589 | 1589 | 1589 | 20 |
| 416 | 20231204 | 120700 | 1188838870 | 1590 | 1590 | 1590 | 1590 | 40 |
| 417 | 20231204 | 120600 | 1188775270 | 1590 | 1590 | 1590 | 1590 | 0 |
| 418 | 20231204 | 120500 | 1188775270 | 1590 | 1590 | 1590 | 1590 | 102 |
| 419 | 20231204 | 120400 | 1188613090 | 1590 | 1590 | 1590 | 1590 | 0 |
| 420 | 20231204 | 120300 | 1188613090 | 1590 | 1590 | 1590 | 1590 | 2 |
| 421 | 20231204 | 120200 | 1188609910 | 1587 | 1590 | 1590 | 1587 | 130 |
| 422 | 20231204 | 120100 | 1188403445 | 1590 | 1590 | 1590 | 1590 | 6 |
| 423 | 20231204 | 120000 | 1188393905 | 1587 | 1588 | 1588 | 1587 | 250 |
| 424 | 20231204 | 115900 | 1187997145 | 1587 | 1587 | 1587 | 1587 | 0 |
| 425 | 20231204 | 115800 | 1187997145 | 1587 | 1590 | 1590 | 1587 | 902 |
| 426 | 20231204 | 115700 | 1186565067 | 1590 | 1590 | 1590 | 1590 | 0 |
| 427 | 20231204 | 115600 | 1186565067 | 1590 | 1590 | 1590 | 1590 | 1311 |
| 428 | 20231204 | 115500 | 1184480577 | 1590 | 1590 | 1590 | 1590 | 0 |
| 429 | 20231204 | 115400 | 1184480577 | 1590 | 1590 | 1590 | 1590 | 183 |
| 430 | 20231204 | 115300 | 1184189607 | 1590 | 1588 | 1590 | 1588 | 432 |
| 431 | 20231204 | 115200 | 1183503551 | 1588 | 1588 | 1588 | 1588 | 300 |
| 432 | 20231204 | 115100 | 1183027151 | 1588 | 1590 | 1592 | 1588 | 4808 |
| 433 | 20231204 | 115000 | 1175382425 | 1592 | 1592 | 1592 | 1590 | 166 |
| 434 | 20231204 | 114900 | 1175118353 | 1592 | 1592 | 1592 | 1592 | 72 |
| 435 | 20231204 | 114800 | 1175003729 | 1593 | 1593 | 1593 | 1592 | 89 |
| 436 | 20231204 | 114700 | 1174861953 | 1594 | 1594 | 1594 | 1594 | 6 |
| 437 | 20231204 | 114600 | 1174852389 | 1594 | 1594 | 1594 | 1594 | 46 |
| 438 | 20231204 | 114500 | 1174779065 | 1594 | 1593 | 1595 | 1593 | 5036 |
| 439 | 20231204 | 114400 | 1166752309 | 1593 | 1593 | 1593 | 1593 | 301 |
| 440 | 20231204 | 114300 | 1166272816 | 1593 | 1593 | 1593 | 1593 | 346 |
| 441 | 20231204 | 114200 | 1165721638 | 1593 | 1593 | 1594 | 1593 | 579 |
| 442 | 20231204 | 114100 | 1164799275 | 1592 | 1592 | 1592 | 1592 | 893 |
| 443 | 20231204 | 114000 | 1163377619 | 1592 | 1592 | 1592 | 1592 | 347 |
| 444 | 20231204 | 113900 | 1162825195 | 1592 | 1592 | 1592 | 1592 | 547 |
| 445 | 20231204 | 113800 | 1161954371 | 1588 | 1590 | 1590 | 1588 | 4774 |
| 446 | 20231204 | 113700 | 1154371968 | 1590 | 1591 | 1591 | 1590 | 807 |
| 447 | 20231204 | 113600 | 1153088052 | 1591 | 1592 | 1592 | 1591 | 1539 |
| 448 | 20231204 | 113500 | 1150638594 | 1592 | 1592 | 1592 | 1592 | 140 |
| 449 | 20231204 | 113400 | 1150415714 | 1592 | 1592 | 1592 | 1592 | 629 |
| 450 | 20231204 | 113300 | 1149414346 | 1592 | 1591 | 1593 | 1590 | 5204 |
| 451 | 20231204 | 113200 | 1141139004 | 1592 | 1592 | 1592 | 1592 | 546 |
| 452 | 20231204 | 113100 | 1140269772 | 1592 | 1591 | 1592 | 1591 | 650 |
| 453 | 20231204 | 113000 | 1139235259 | 1592 | 1592 | 1592 | 1592 | 2 |
| 454 | 20231204 | 112900 | 1139232075 | 1591 | 1591 | 1591 | 1590 | 222 |
| 455 | 20231204 | 112800 | 1138879073 | 1591 | 1589 | 1591 | 1589 | 746 |
| 456 | 20231204 | 112700 | 1137693639 | 1586 | 1589 | 1589 | 1586 | 72 |
| 457 | 20231204 | 112600 | 1137579417 | 1589 | 1589 | 1589 | 1589 | 11 |
| 458 | 20231204 | 112500 | 1137561938 | 1585 | 1585 | 1585 | 1585 | 1150 |
| 459 | 20231204 | 112400 | 1135739188 | 1585 | 1585 | 1586 | 1585 | 600 |
| 460 | 20231204 | 112300 | 1134787978 | 1585 | 1585 | 1585 | 1585 | 376 |
| 461 | 20231204 | 112200 | 1134192018 | 1584 | 1591 | 1591 | 1584 | 1846 |
| 462 | 20231204 | 112100 | 1131263823 | 1594 | 1594 | 1594 | 1594 | 305 |
| 463 | 20231204 | 112000 | 1130777653 | 1594 | 1593 | 1594 | 1593 | 300 |
| 464 | 20231204 | 111900 | 1130299553 | 1594 | 1593 | 1594 | 1588 | 15 |
| 465 | 20231204 | 111800 | 1130275710 | 1593 | 1587 | 1593 | 1587 | 375 |
| 466 | 20231204 | 111700 | 1129680540 | 1587 | 1588 | 1588 | 1587 | 778 |
| 467 | 20231204 | 111600 | 1128445581 | 1588 | 1593 | 1593 | 1588 | 476 |
| 468 | 20231204 | 111500 | 1127688779 | 1590 | 1590 | 1590 | 1590 | 0 |
| 469 | 20231204 | 111400 | 1127688779 | 1590 | 1592 | 1592 | 1590 | 294 |
| 470 | 20231204 | 111300 | 1127220993 | 1595 | 1595 | 1595 | 1593 | 185 |
| 471 | 20231204 | 111200 | 1126925978 | 1593 | 1591 | 1595 | 1591 | 223 |
| 472 | 20231204 | 111100 | 1126570847 | 1592 | 1594 | 1594 | 1592 | 130 |
| 473 | 20231204 | 111000 | 1126363687 | 1595 | 1590 | 1595 | 1590 | 936 |
| 474 | 20231204 | 110900 | 1124874599 | 1591 | 1590 | 1591 | 1590 | 429 |
| 475 | 20231204 | 110800 | 1124192419 | 1589 | 1589 | 1590 | 1589 | 78 |
| 476 | 20231204 | 110700 | 1124068452 | 1590 | 1590 | 1590 | 1589 | 318 |
| 477 | 20231204 | 110600 | 1123563105 | 1589 | 1591 | 1591 | 1589 | 407 |
| 478 | 20231204 | 110500 | 1122915649 | 1591 | 1593 | 1593 | 1591 | 660 |
| 479 | 20231204 | 110400 | 1121864589 | 1593 | 1593 | 1593 | 1593 | 200 |
| 480 | 20231204 | 110300 | 1121545989 | 1593 | 1593 | 1593 | 1592 | 1199 |
| 481 | 20231204 | 110200 | 1119636802 | 1593 | 1589 | 1593 | 1589 | 1694 |
| 482 | 20231204 | 110100 | 1116940879 | 1589 | 1587 | 1592 | 1587 | 1618 |
| 483 | 20231204 | 110000 | 1114371440 | 1588 | 1588 | 1588 | 1587 | 18 |
| 484 | 20231204 | 105900 | 1114342858 | 1588 | 1588 | 1588 | 1586 | 740 |
| 485 | 20231204 | 105800 | 1113168335 | 1588 | 1587 | 1588 | 1584 | 1427 |
| 486 | 20231204 | 105700 | 1110904552 | 1587 | 1588 | 1592 | 1587 | 162 |
| 487 | 20231204 | 105600 | 1110647278 | 1592 | 1590 | 1593 | 1588 | 2889 |
| 488 | 20231204 | 105500 | 1106058434 | 1590 | 1595 | 1596 | 1589 | 4764 |
| 489 | 20231204 | 105400 | 1098471368 | 1595 | 1595 | 1597 | 1595 | 1983 |
| 490 | 20231204 | 105300 | 1095306299 | 1595 | 1597 | 1597 | 1595 | 377 |
| 491 | 20231204 | 105200 | 1094704963 | 1597 | 1594 | 1597 | 1594 | 870 |
| 492 | 20231204 | 105100 | 1093316578 | 1596 | 1594 | 1596 | 1594 | 2601 |
| 493 | 20231204 | 105000 | 1089167801 | 1590 | 1595 | 1595 | 1590 | 15819 |
| 494 | 20231204 | 104900 | 1063957215 | 1596 | 1596 | 1599 | 1594 | 7311 |
| 495 | 20231204 | 104800 | 1052282047 | 1594 | 1594 | 1596 | 1593 | 4097 |
| 496 | 20231204 | 104700 | 1045751343 | 1594 | 1592 | 1594 | 1592 | 2394 |
| 497 | 20231204 | 104600 | 1041937721 | 1593 | 1592 | 1593 | 1592 | 545 |
| 498 | 20231204 | 104500 | 1041069538 | 1593 | 1592 | 1593 | 1592 | 756 |
| 499 | 20231204 | 104400 | 1039865826 | 1591 | 1588 | 1591 | 1588 | 61 |
| 500 | 20231204 | 104300 | 1039768778 | 1588 | 1589 | 1589 | 1588 | 761 |
| 501 | 20231204 | 104200 | 1038560290 | 1588 | 1590 | 1592 | 1588 | 1869 |
| 502 | 20231204 | 104100 | 1035589062 | 1590 | 1592 | 1593 | 1590 | 1888 |
| 503 | 20231204 | 104000 | 1032584668 | 1593 | 1589 | 1593 | 1588 | 3552 |
| 504 | 20231204 | 103900 | 1026934204 | 1589 | 1590 | 1590 | 1587 | 442 |
| 505 | 20231204 | 103800 | 1026232714 | 1590 | 1588 | 1590 | 1586 | 1553 |
| 506 | 20231204 | 103700 | 1023768119 | 1589 | 1590 | 1590 | 1589 | 854 |
| 507 | 20231204 | 103600 | 1022410953 | 1590 | 1586 | 1590 | 1586 | 366 |
| 508 | 20231204 | 103500 | 1021830225 | 1588 | 1590 | 1590 | 1588 | 1710 |
| 509 | 20231204 | 103400 | 1019111835 | 1590 | 1588 | 1593 | 1588 | 5373 |
| 510 | 20231204 | 103300 | 1010561997 | 1588 | 1588 | 1590 | 1588 | 823 |
| 511 | 20231204 | 103200 | 1009254673 | 1590 | 1590 | 1590 | 1588 | 2047 |
| 512 | 20231204 | 103100 | 1006000361 | 1589 | 1584 | 1590 | 1584 | 7682 |
| 513 | 20231204 | 103000 | 993792564 | 1581 | 1580 | 1581 | 1580 | 550 |
| 514 | 20231204 | 102900 | 992923514 | 1580 | 1580 | 1580 | 1580 | 3714 |
| 515 | 20231204 | 102800 | 987055394 | 1580 | 1585 | 1585 | 1580 | 683 |
| 516 | 20231204 | 102700 | 985975548 | 1585 | 1586 | 1586 | 1585 | 1903 |
| 517 | 20231204 | 102600 | 982959287 | 1586 | 1588 | 1588 | 1586 | 1484 |
| 518 | 20231204 | 102500 | 980602760 | 1585 | 1585 | 1585 | 1581 | 3157 |
| 519 | 20231204 | 102400 | 975599499 | 1589 | 1587 | 1589 | 1585 | 1852 |
| 520 | 20231204 | 102300 | 972659653 | 1585 | 1584 | 1586 | 1584 | 9230 |
| 521 | 20231204 | 102200 | 958033483 | 1579 | 1580 | 1584 | 1579 | 6531 |
| 522 | 20231204 | 102100 | 947695630 | 1580 | 1580 | 1580 | 1580 | 423 |
| 523 | 20231204 | 102000 | 947027290 | 1580 | 1582 | 1582 | 1580 | 65 |
| 524 | 20231204 | 101900 | 946924556 | 1582 | 1579 | 1582 | 1579 | 12 |
| 525 | 20231204 | 101800 | 946905603 | 1578 | 1578 | 1578 | 1578 | 0 |
| 526 | 20231204 | 101700 | 946905603 | 1578 | 1579 | 1579 | 1578 | 500 |
| 527 | 20231204 | 101600 | 946116159 | 1578 | 1582 | 1583 | 1578 | 6377 |
| 528 | 20231204 | 101500 | 936045893 | 1581 | 1578 | 1581 | 1577 | 5748 |
| 529 | 20231204 | 101400 | 926971647 | 1578 | 1580 | 1580 | 1578 | 220 |
| 530 | 20231204 | 101300 | 926624057 | 1580 | 1580 | 1580 | 1576 | 4170 |
| 531 | 20231204 | 101200 | 920050814 | 1581 | 1581 | 1581 | 1581 | 1 |
| 532 | 20231204 | 101100 | 920049233 | 1582 | 1575 | 1582 | 1575 | 3529 |
| 533 | 20231204 | 101000 | 914482429 | 1571 | 1570 | 1571 | 1570 | 1700 |
| 534 | 20231204 | 100900 | 911812029 | 1570 | 1571 | 1571 | 1569 | 2663 |
| 535 | 20231204 | 100800 | 907629158 | 1576 | 1576 | 1576 | 1576 | 0 |
| 536 | 20231204 | 100700 | 907629158 | 1576 | 1571 | 1576 | 1571 | 1198 |
| 537 | 20231204 | 100600 | 905742858 | 1571 | 1573 | 1573 | 1570 | 287 |
| 538 | 20231204 | 100500 | 905291983 | 1574 | 1567 | 1574 | 1564 | 2619 |
| 539 | 20231204 | 100400 | 901189250 | 1567 | 1570 | 1570 | 1564 | 1361 |
| 540 | 20231204 | 100300 | 899055179 | 1570 | 1572 | 1572 | 1563 | 2126 |
| 541 | 20231204 | 100200 | 895715255 | 1575 | 1575 | 1576 | 1575 | 225 |
| 542 | 20231204 | 100100 | 895360875 | 1572 | 1576 | 1576 | 1572 | 1846 |
| 543 | 20231204 | 100000 | 892453383 | 1576 | 1572 | 1576 | 1572 | 5894 |
| 544 | 20231204 | 095900 | 883176724 | 1572 | 1572 | 1572 | 1572 | 1707 |
| 545 | 20231204 | 095800 | 880493320 | 1572 | 1572 | 1572 | 1572 | 0 |
| 546 | 20231204 | 095700 | 880493320 | 1572 | 1571 | 1572 | 1571 | 1035 |
| 547 | 20231204 | 095600 | 878866335 | 1563 | 1572 | 1572 | 1563 | 5043 |
| 548 | 20231204 | 095500 | 870972110 | 1572 | 1574 | 1574 | 1572 | 111 |
| 549 | 20231204 | 095400 | 870797546 | 1574 | 1572 | 1575 | 1572 | 325 |
| 550 | 20231204 | 095300 | 870286162 | 1567 | 1573 | 1573 | 1566 | 2700 |
| 551 | 20231204 | 095200 | 866056477 | 1573 | 1575 | 1576 | 1573 | 3486 |
| 552 | 20231204 | 095100 | 860571330 | 1575 | 1575 | 1575 | 1575 | 322 |
| 553 | 20231204 | 095000 | 860064180 | 1578 | 1574 | 1578 | 1573 | 2452 |
| 554 | 20231204 | 094900 | 856199149 | 1574 | 1567 | 1574 | 1567 | 4542 |
| 555 | 20231204 | 094800 | 849065779 | 1563 | 1568 | 1568 | 1563 | 2476 |
| 556 | 20231204 | 094700 | 845186791 | 1561 | 1560 | 1561 | 1560 | 1343 |
| 557 | 20231204 | 094600 | 843090369 | 1558 | 1558 | 1558 | 1557 | 1500 |
| 558 | 20231204 | 094500 | 840754689 | 1557 | 1565 | 1565 | 1557 | 6160 |
| 559 | 20231204 | 094400 | 831148314 | 1566 | 1573 | 1573 | 1566 | 2706 |
| 560 | 20231204 | 094300 | 826903082 | 1573 | 1572 | 1573 | 1571 | 11350 |
| 561 | 20231204 | 094200 | 809061094 | 1573 | 1571 | 1573 | 1571 | 336 |
| 562 | 20231204 | 094100 | 808532937 | 1571 | 1567 | 1571 | 1567 | 3038 |
| 563 | 20231204 | 094000 | 803766247 | 1569 | 1568 | 1571 | 1568 | 3848 |
| 564 | 20231204 | 093900 | 797726082 | 1567 | 1567 | 1568 | 1567 | 4747 |
| 565 | 20231204 | 093800 | 790286851 | 1564 | 1565 | 1565 | 1564 | 2966 |
| 566 | 20231204 | 093700 | 785647146 | 1566 | 1564 | 1566 | 1564 | 3562 |
| 567 | 20231204 | 093600 | 780073478 | 1564 | 1564 | 1564 | 1563 | 1991 |
| 568 | 20231204 | 093500 | 776960151 | 1560 | 1557 | 1565 | 1557 | 352 |
| 569 | 20231204 | 093400 | 776411992 | 1557 | 1560 | 1566 | 1555 | 4503 |
| 570 | 20231204 | 093300 | 769387854 | 1560 | 1556 | 1560 | 1556 | 3678 |
| 571 | 20231204 | 093200 | 763660042 | 1561 | 1564 | 1564 | 1560 | 6734 |
| 572 | 20231204 | 093100 | 753140570 | 1565 | 1556 | 1565 | 1555 | 8808 |
| 573 | 20231204 | 093000 | 739370911 | 1556 | 1545 | 1565 | 1545 | 7832 |
| 574 | 20231204 | 092900 | 727195631 | 1545 | 1541 | 1546 | 1541 | 4068 |
| 575 | 20231204 | 092800 | 720911635 | 1541 | 1543 | 1546 | 1541 | 4343 |
| 576 | 20231204 | 092700 | 714204629 | 1542 | 1540 | 1542 | 1540 | 3561 |
| 577 | 20231204 | 092600 | 708718004 | 1538 | 1540 | 1540 | 1531 | 15482 |
| 578 | 20231204 | 092500 | 684943036 | 1538 | 1538 | 1539 | 1538 | 1116 |
| 579 | 20231204 | 092400 | 683226543 | 1538 | 1535 | 1538 | 1533 | 1084 |
| 580 | 20231204 | 092300 | 681562133 | 1533 | 1532 | 1533 | 1532 | 1396 |
| 581 | 20231204 | 092200 | 679423406 | 1532 | 1531 | 1532 | 1530 | 2052 |
| 582 | 20231204 | 092100 | 676282341 | 1531 | 1531 | 1531 | 1530 | 2285 |
| 583 | 20231204 | 092000 | 672785546 | 1530 | 1533 | 1534 | 1530 | 11644 |
| 584 | 20231204 | 091900 | 654950849 | 1533 | 1533 | 1535 | 1532 | 1537 |
| 585 | 20231204 | 091800 | 652595502 | 1534 | 1537 | 1537 | 1534 | 4898 |
| 586 | 20231204 | 091700 | 645072663 | 1538 | 1534 | 1538 | 1533 | 1172 |
| 587 | 20231204 | 091600 | 643270175 | 1533 | 1536 | 1536 | 1533 | 13082 |
| 588 | 20231204 | 091500 | 623194218 | 1536 | 1538 | 1544 | 1533 | 49013 |
| 589 | 20231204 | 091400 | 547888168 | 1537 | 1540 | 1541 | 1537 | 11498 |
| 590 | 20231204 | 091300 | 530189286 | 1541 | 1541 | 1541 | 1538 | 4534 |
| 591 | 20231204 | 091200 | 523211179 | 1540 | 1546 | 1550 | 1540 | 15786 |
| 592 | 20231204 | 091100 | 498821163 | 1541 | 1539 | 1541 | 1537 | 8558 |
| 593 | 20231204 | 091000 | 485663145 | 1538 | 1538 | 1545 | 1538 | 8660 |
| 594 | 20231204 | 090900 | 472340872 | 1537 | 1537 | 1538 | 1536 | 2810 |
| 595 | 20231204 | 090800 | 468022565 | 1537 | 1546 | 1546 | 1537 | 16463 |
| 596 | 20231204 | 090700 | 442671431 | 1546 | 1538 | 1546 | 1538 | 8939 |
| 597 | 20231204 | 090600 | 428897053 | 1538 | 1525 | 1538 | 1525 | 11793 |
| 598 | 20231204 | 090500 | 410851869 | 1531 | 1529 | 1534 | 1525 | 16196 |
| 599 | 20231204 | 090400 | 386090898 | 1529 | 1533 | 1533 | 1524 | 14095 |
| 600 | 20231204 | 090300 | 364502273 | 1533 | 1518 | 1533 | 1507 | 31930 |
| 601 | 20231204 | 090200 | 315937464 | 1518 | 1500 | 1522 | 1482 | 70880 |
| 602 | 20231204 | 090100 | 209107885 | 1499 | 1573 | 1573 | 1477 | 106220 |
| 603 | 20231204 | 090000 | 47196944 | 1573 | 1576 | 1587 | 1571 | 29871 |