31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 193200 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 10128 |
| 3 | 20231204 | 193100 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 4 | 20231204 | 193000 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 5 | 20231204 | 192900 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 6 | 20231204 | 192800 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 7 | 20231204 | 192700 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 8 | 20231204 | 192600 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 9 | 20231204 | 192500 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 10 | 20231204 | 192400 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 11 | 20231204 | 192300 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 12 | 20231204 | 192200 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 13 | 20231204 | 192100 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 14 | 20231204 | 192000 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 15 | 20231204 | 191900 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 16 | 20231204 | 191800 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 17 | 20231204 | 191700 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 18 | 20231204 | 191600 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 19 | 20231204 | 191500 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 20 | 20231204 | 191400 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 21 | 20231204 | 191300 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 22 | 20231204 | 191200 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 23 | 20231204 | 191100 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 24 | 20231204 | 191000 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 25 | 20231204 | 190900 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 26 | 20231204 | 190800 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 27 | 20231204 | 190700 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 28 | 20231204 | 190600 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 29 | 20231204 | 190500 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 30 | 20231204 | 190400 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 31 | 20231204 | 190300 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 32 | 20231204 | 190200 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 10128 |
| 33 | 20231204 | 190100 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 34 | 20231204 | 190000 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 35 | 20231204 | 185900 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 36 | 20231204 | 185800 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 37 | 20231204 | 185700 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 38 | 20231204 | 185600 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 39 | 20231204 | 185500 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 40 | 20231204 | 185400 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 41 | 20231204 | 185300 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 42 | 20231204 | 185200 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 43 | 20231204 | 185100 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 44 | 20231204 | 185000 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 45 | 20231204 | 184900 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 46 | 20231204 | 184800 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 47 | 20231204 | 184700 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 48 | 20231204 | 184600 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 49 | 20231204 | 184500 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 50 | 20231204 | 184400 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 51 | 20231204 | 184300 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 52 | 20231204 | 184200 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 53 | 20231204 | 184100 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 54 | 20231204 | 184000 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 55 | 20231204 | 183900 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 56 | 20231204 | 183800 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 57 | 20231204 | 183700 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 58 | 20231204 | 183600 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 59 | 20231204 | 183500 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 60 | 20231204 | 183400 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 61 | 20231204 | 183300 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 62 | 20231204 | 183200 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 10128 |
| 63 | 20231204 | 183100 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 64 | 20231204 | 183000 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 65 | 20231204 | 182900 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 66 | 20231204 | 182800 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 67 | 20231204 | 182700 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 68 | 20231204 | 182600 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 69 | 20231204 | 182500 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 70 | 20231204 | 182400 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 71 | 20231204 | 182300 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 72 | 20231204 | 182200 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 73 | 20231204 | 182100 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 74 | 20231204 | 182000 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 75 | 20231204 | 181900 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 76 | 20231204 | 181800 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 77 | 20231204 | 181700 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 78 | 20231204 | 181600 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 79 | 20231204 | 181500 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 80 | 20231204 | 181400 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 81 | 20231204 | 181300 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 82 | 20231204 | 181200 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 83 | 20231204 | 181100 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 84 | 20231204 | 181000 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 85 | 20231204 | 180900 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 86 | 20231204 | 180800 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 87 | 20231204 | 180700 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 88 | 20231204 | 180600 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 89 | 20231204 | 180500 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 90 | 20231204 | 180400 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 91 | 20231204 | 180300 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 92 | 20231204 | 180200 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 10128 |
| 93 | 20231204 | 180100 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 94 | 20231204 | 180000 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 95 | 20231204 | 175900 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 96 | 20231204 | 175800 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 97 | 20231204 | 175700 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 98 | 20231204 | 175600 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 99 | 20231204 | 175500 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 100 | 20231204 | 175400 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 101 | 20231204 | 175300 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 102 | 20231204 | 175200 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 103 | 20231204 | 175100 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 104 | 20231204 | 175000 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 105 | 20231204 | 174900 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 106 | 20231204 | 174800 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 107 | 20231204 | 174700 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 108 | 20231204 | 174600 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 109 | 20231204 | 174500 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 110 | 20231204 | 174400 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 111 | 20231204 | 174300 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 112 | 20231204 | 174200 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 113 | 20231204 | 174100 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 114 | 20231204 | 174000 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 115 | 20231204 | 173900 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 116 | 20231204 | 173800 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 117 | 20231204 | 173700 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 118 | 20231204 | 173600 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 119 | 20231204 | 173500 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 120 | 20231204 | 173400 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 121 | 20231204 | 173300 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 122 | 20231204 | 173200 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 10128 |
| 123 | 20231204 | 173100 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 124 | 20231204 | 173000 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 125 | 20231204 | 172900 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 126 | 20231204 | 172800 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 127 | 20231204 | 172700 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 128 | 20231204 | 172600 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 129 | 20231204 | 172500 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 130 | 20231204 | 172400 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 131 | 20231204 | 172300 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 132 | 20231204 | 172200 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 133 | 20231204 | 172100 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 134 | 20231204 | 172000 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 135 | 20231204 | 171900 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 136 | 20231204 | 171800 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 137 | 20231204 | 171700 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 138 | 20231204 | 171600 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 139 | 20231204 | 171500 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 140 | 20231204 | 171400 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 141 | 20231204 | 171300 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 142 | 20231204 | 171200 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 143 | 20231204 | 171100 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 144 | 20231204 | 171000 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 145 | 20231204 | 170900 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 146 | 20231204 | 170800 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 147 | 20231204 | 170700 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 148 | 20231204 | 170600 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 149 | 20231204 | 170500 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 150 | 20231204 | 170400 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 151 | 20231204 | 170300 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 152 | 20231204 | 170200 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 10128 |
| 153 | 20231204 | 170100 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 154 | 20231204 | 170000 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 155 | 20231204 | 165900 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 156 | 20231204 | 165800 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 157 | 20231204 | 165700 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 158 | 20231204 | 165600 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 159 | 20231204 | 165500 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 160 | 20231204 | 165400 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 161 | 20231204 | 165300 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 162 | 20231204 | 165200 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 163 | 20231204 | 165100 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 164 | 20231204 | 165000 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 165 | 20231204 | 164900 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 166 | 20231204 | 164800 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 167 | 20231204 | 164700 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 168 | 20231204 | 164600 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 169 | 20231204 | 164500 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 170 | 20231204 | 164400 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 171 | 20231204 | 164300 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 172 | 20231204 | 164200 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 173 | 20231204 | 164100 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 174 | 20231204 | 164000 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 175 | 20231204 | 163900 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 176 | 20231204 | 163800 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 177 | 20231204 | 163700 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 178 | 20231204 | 163600 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 179 | 20231204 | 163500 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 180 | 20231204 | 163400 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 181 | 20231204 | 163300 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 182 | 20231204 | 163200 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 10128 |
| 183 | 20231204 | 163100 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 184 | 20231204 | 163000 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 185 | 20231204 | 162900 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 186 | 20231204 | 162800 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 187 | 20231204 | 162700 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 188 | 20231204 | 162600 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 189 | 20231204 | 162500 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 190 | 20231204 | 162400 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 191 | 20231204 | 162300 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 192 | 20231204 | 162200 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 193 | 20231204 | 162100 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 194 | 20231204 | 162000 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 195 | 20231204 | 161900 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 196 | 20231204 | 161800 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 197 | 20231204 | 161700 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 198 | 20231204 | 161600 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 199 | 20231204 | 161500 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 200 | 20231204 | 161400 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 201 | 20231204 | 161300 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 202 | 20231204 | 161200 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 203 | 20231204 | 161100 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 204 | 20231204 | 161000 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 205 | 20231204 | 160900 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 206 | 20231204 | 160800 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 207 | 20231204 | 160700 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 208 | 20231204 | 160600 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 209 | 20231204 | 160500 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 210 | 20231204 | 160400 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 211 | 20231204 | 160300 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 212 | 20231204 | 160200 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 10128 |
| 213 | 20231204 | 160100 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 214 | 20231204 | 160000 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 215 | 20231204 | 155900 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 216 | 20231204 | 155800 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 217 | 20231204 | 155700 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 218 | 20231204 | 155600 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 219 | 20231204 | 155500 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 220 | 20231204 | 155400 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 221 | 20231204 | 155300 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 222 | 20231204 | 155200 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 223 | 20231204 | 155100 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 224 | 20231204 | 155000 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 225 | 20231204 | 154900 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 226 | 20231204 | 154800 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 227 | 20231204 | 154700 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 228 | 20231204 | 154600 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 229 | 20231204 | 154500 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 230 | 20231204 | 154400 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 231 | 20231204 | 154300 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 232 | 20231204 | 154200 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 233 | 20231204 | 154100 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 234 | 20231204 | 154000 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 235 | 20231204 | 153900 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 236 | 20231204 | 153800 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 237 | 20231204 | 153700 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 238 | 20231204 | 153600 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 239 | 20231204 | 153500 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 240 | 20231204 | 153400 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 241 | 20231204 | 153300 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 242 | 20231204 | 153200 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 10128 |
| 243 | 20231204 | 153100 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 0 |
| 244 | 20231204 | 153000 | 1261707131 | 1460 | 1460 | 1460 | 1460 | 10128 |
| 245 | 20231204 | 152900 | 1246920251 | 1454 | 1454 | 1454 | 1454 | 0 |
| 246 | 20231204 | 152800 | 1246920251 | 1454 | 1454 | 1454 | 1454 | 0 |
| 247 | 20231204 | 152700 | 1246920251 | 1454 | 1454 | 1454 | 1454 | 0 |
| 248 | 20231204 | 152600 | 1246920251 | 1454 | 1454 | 1454 | 1454 | 0 |
| 249 | 20231204 | 152500 | 1246920251 | 1454 | 1454 | 1454 | 1454 | 0 |
| 250 | 20231204 | 152400 | 1246920251 | 1454 | 1454 | 1454 | 1454 | 0 |
| 251 | 20231204 | 152300 | 1246920251 | 1454 | 1454 | 1454 | 1454 | 0 |
| 252 | 20231204 | 152200 | 1246920251 | 1454 | 1454 | 1454 | 1454 | 0 |
| 253 | 20231204 | 152100 | 1246920251 | 1454 | 1454 | 1454 | 1454 | 0 |
| 254 | 20231204 | 152000 | 1246920251 | 1454 | 1454 | 1454 | 1454 | 0 |
| 255 | 20231204 | 151900 | 1246920251 | 1454 | 1452 | 1454 | 1452 | 1547 |
| 256 | 20231204 | 151800 | 1244672913 | 1452 | 1454 | 1454 | 1452 | 957 |
| 257 | 20231204 | 151700 | 1243282866 | 1454 | 1455 | 1455 | 1454 | 1681 |
| 258 | 20231204 | 151600 | 1240837951 | 1455 | 1455 | 1455 | 1455 | 15 |
| 259 | 20231204 | 151500 | 1240816126 | 1455 | 1457 | 1457 | 1455 | 113 |
| 260 | 20231204 | 151400 | 1240651691 | 1458 | 1459 | 1460 | 1458 | 551 |
| 261 | 20231204 | 151300 | 1239847466 | 1460 | 1459 | 1460 | 1459 | 1636 |
| 262 | 20231204 | 151200 | 1237460485 | 1462 | 1453 | 1462 | 1453 | 11451 |
| 263 | 20231204 | 151100 | 1220761431 | 1453 | 1454 | 1454 | 1453 | 2996 |
| 264 | 20231204 | 151000 | 1216408212 | 1455 | 1455 | 1455 | 1454 | 710 |
| 265 | 20231204 | 150900 | 1215375236 | 1455 | 1454 | 1458 | 1454 | 8162 |
| 266 | 20231204 | 150800 | 1203505912 | 1458 | 1456 | 1458 | 1454 | 3096 |
| 267 | 20231204 | 150700 | 1198998254 | 1456 | 1456 | 1456 | 1454 | 6 |
| 268 | 20231204 | 150600 | 1198989524 | 1456 | 1455 | 1456 | 1454 | 4431 |
| 269 | 20231204 | 150500 | 1192545161 | 1454 | 1454 | 1454 | 1454 | 900 |
| 270 | 20231204 | 150400 | 1191236561 | 1451 | 1451 | 1451 | 1451 | 3251 |
| 271 | 20231204 | 150300 | 1186519360 | 1451 | 1451 | 1451 | 1451 | 1495 |
| 272 | 20231204 | 150200 | 1184350115 | 1450 | 1450 | 1451 | 1450 | 2033 |
| 273 | 20231204 | 150100 | 1181401358 | 1450 | 1451 | 1451 | 1450 | 1210 |
| 274 | 20231204 | 150000 | 1179646855 | 1451 | 1454 | 1454 | 1451 | 1514 |
| 275 | 20231204 | 145900 | 1177449999 | 1450 | 1451 | 1451 | 1450 | 525 |
| 276 | 20231204 | 145800 | 1176688649 | 1450 | 1450 | 1450 | 1450 | 1 |
| 277 | 20231204 | 145700 | 1176687199 | 1451 | 1452 | 1452 | 1450 | 1646 |
| 278 | 20231204 | 145600 | 1174298377 | 1454 | 1454 | 1454 | 1450 | 8010 |
| 279 | 20231204 | 145500 | 1162678647 | 1454 | 1454 | 1454 | 1453 | 325 |
| 280 | 20231204 | 145400 | 1162206405 | 1453 | 1453 | 1453 | 1453 | 100 |
| 281 | 20231204 | 145300 | 1162061105 | 1453 | 1453 | 1453 | 1453 | 1 |
| 282 | 20231204 | 145200 | 1162059652 | 1452 | 1452 | 1452 | 1452 | 1452 |
| 283 | 20231204 | 145100 | 1159951348 | 1451 | 1452 | 1452 | 1450 | 2176 |
| 284 | 20231204 | 145000 | 1156793968 | 1452 | 1452 | 1452 | 1451 | 1298 |
| 285 | 20231204 | 144900 | 1154910410 | 1451 | 1452 | 1452 | 1451 | 70 |
| 286 | 20231204 | 144800 | 1154808810 | 1451 | 1454 | 1454 | 1451 | 8185 |
| 287 | 20231204 | 144700 | 1142925511 | 1454 | 1454 | 1454 | 1454 | 51 |
| 288 | 20231204 | 144600 | 1142851357 | 1454 | 1454 | 1454 | 1454 | 224 |
| 289 | 20231204 | 144500 | 1142525661 | 1454 | 1456 | 1456 | 1453 | 1170 |
| 290 | 20231204 | 144400 | 1140824798 | 1456 | 1456 | 1456 | 1456 | 1 |
| 291 | 20231204 | 144300 | 1140823342 | 1456 | 1456 | 1456 | 1456 | 57 |
| 292 | 20231204 | 144200 | 1140740350 | 1456 | 1454 | 1456 | 1454 | 1840 |
| 293 | 20231204 | 144100 | 1138064600 | 1453 | 1453 | 1453 | 1453 | 1777 |
| 294 | 20231204 | 144000 | 1135482619 | 1454 | 1456 | 1456 | 1454 | 1033 |
| 295 | 20231204 | 143900 | 1133980381 | 1456 | 1457 | 1459 | 1456 | 1032 |
| 296 | 20231204 | 143800 | 1132475580 | 1454 | 1454 | 1454 | 1454 | 693 |
| 297 | 20231204 | 143700 | 1131467958 | 1453 | 1453 | 1453 | 1453 | 145 |
| 298 | 20231204 | 143600 | 1131257273 | 1453 | 1458 | 1458 | 1453 | 6748 |
| 299 | 20231204 | 143500 | 1121447892 | 1456 | 1456 | 1456 | 1455 | 672 |
| 300 | 20231204 | 143400 | 1120469997 | 1456 | 1456 | 1457 | 1456 | 876 |
| 301 | 20231204 | 143300 | 1119194531 | 1458 | 1459 | 1459 | 1456 | 7850 |
| 302 | 20231204 | 143200 | 1107754196 | 1459 | 1459 | 1459 | 1459 | 65 |
| 303 | 20231204 | 143100 | 1107659361 | 1459 | 1459 | 1459 | 1459 | 2 |
| 304 | 20231204 | 143000 | 1107656443 | 1459 | 1459 | 1459 | 1459 | 0 |
| 305 | 20231204 | 142900 | 1107656443 | 1459 | 1459 | 1459 | 1459 | 12 |
| 306 | 20231204 | 142800 | 1107638935 | 1459 | 1456 | 1459 | 1456 | 218 |
| 307 | 20231204 | 142700 | 1107320909 | 1454 | 1454 | 1454 | 1454 | 91 |
| 308 | 20231204 | 142600 | 1107188595 | 1454 | 1454 | 1454 | 1454 | 821 |
| 309 | 20231204 | 142500 | 1105994861 | 1454 | 1454 | 1455 | 1454 | 1339 |
| 310 | 20231204 | 142400 | 1104047915 | 1453 | 1453 | 1453 | 1453 | 0 |
| 311 | 20231204 | 142300 | 1104047915 | 1453 | 1456 | 1456 | 1453 | 5231 |
| 312 | 20231204 | 142200 | 1096444325 | 1456 | 1456 | 1456 | 1456 | 50 |
| 313 | 20231204 | 142100 | 1096371525 | 1457 | 1457 | 1457 | 1457 | 2645 |
| 314 | 20231204 | 142000 | 1092517760 | 1458 | 1458 | 1458 | 1458 | 1822 |
| 315 | 20231204 | 141900 | 1089861284 | 1458 | 1463 | 1463 | 1458 | 3545 |
| 316 | 20231204 | 141800 | 1084684226 | 1463 | 1466 | 1466 | 1463 | 1930 |
| 317 | 20231204 | 141700 | 1081859305 | 1466 | 1466 | 1466 | 1466 | 52 |
| 318 | 20231204 | 141600 | 1081783073 | 1464 | 1464 | 1464 | 1464 | 0 |
| 319 | 20231204 | 141500 | 1081783073 | 1464 | 1464 | 1464 | 1463 | 512 |
| 320 | 20231204 | 141400 | 1081033512 | 1463 | 1463 | 1463 | 1463 | 0 |
| 321 | 20231204 | 141300 | 1081033512 | 1463 | 1463 | 1463 | 1463 | 0 |
| 322 | 20231204 | 141200 | 1081033512 | 1463 | 1463 | 1463 | 1463 | 906 |
| 323 | 20231204 | 141100 | 1079708034 | 1462 | 1462 | 1462 | 1462 | 0 |
| 324 | 20231204 | 141000 | 1079708034 | 1462 | 1465 | 1465 | 1462 | 1303 |
| 325 | 20231204 | 140900 | 1077802197 | 1464 | 1464 | 1464 | 1464 | 0 |
| 326 | 20231204 | 140800 | 1077802197 | 1464 | 1464 | 1464 | 1464 | 0 |
| 327 | 20231204 | 140700 | 1077802197 | 1464 | 1464 | 1464 | 1464 | 1504 |
| 328 | 20231204 | 140600 | 1075600341 | 1464 | 1464 | 1464 | 1464 | 3852 |
| 329 | 20231204 | 140500 | 1069961013 | 1462 | 1463 | 1463 | 1462 | 839 |
| 330 | 20231204 | 140400 | 1068733611 | 1463 | 1462 | 1463 | 1461 | 1559 |
| 331 | 20231204 | 140300 | 1066453844 | 1463 | 1463 | 1463 | 1463 | 1 |
| 332 | 20231204 | 140200 | 1066452381 | 1463 | 1465 | 1465 | 1463 | 858 |
| 333 | 20231204 | 140100 | 1065196466 | 1465 | 1467 | 1467 | 1465 | 1534 |
| 334 | 20231204 | 140000 | 1062948358 | 1467 | 1466 | 1467 | 1466 | 130 |
| 335 | 20231204 | 135900 | 1062757776 | 1466 | 1466 | 1466 | 1466 | 335 |
| 336 | 20231204 | 135800 | 1062266666 | 1466 | 1470 | 1471 | 1466 | 1752 |
| 337 | 20231204 | 135700 | 1059694155 | 1470 | 1470 | 1470 | 1470 | 329 |
| 338 | 20231204 | 135600 | 1059210525 | 1471 | 1471 | 1471 | 1471 | 684 |
| 339 | 20231204 | 135500 | 1058204361 | 1471 | 1471 | 1471 | 1471 | 578 |
| 340 | 20231204 | 135400 | 1057354123 | 1471 | 1476 | 1476 | 1471 | 152 |
| 341 | 20231204 | 135300 | 1057130031 | 1468 | 1468 | 1468 | 1468 | 3 |
| 342 | 20231204 | 135200 | 1057125627 | 1467 | 1467 | 1467 | 1467 | 0 |
| 343 | 20231204 | 135100 | 1057125627 | 1467 | 1467 | 1467 | 1467 | 0 |
| 344 | 20231204 | 135000 | 1057125627 | 1467 | 1467 | 1467 | 1467 | 0 |
| 345 | 20231204 | 134900 | 1057125627 | 1467 | 1467 | 1467 | 1467 | 15 |
| 346 | 20231204 | 134800 | 1057103622 | 1474 | 1476 | 1476 | 1474 | 655 |
| 347 | 20231204 | 134700 | 1056136930 | 1477 | 1475 | 1477 | 1475 | 2000 |
| 348 | 20231204 | 134600 | 1053185629 | 1466 | 1466 | 1466 | 1466 | 0 |
| 349 | 20231204 | 134500 | 1053185629 | 1466 | 1466 | 1466 | 1466 | 1 |
| 350 | 20231204 | 134400 | 1053184163 | 1465 | 1471 | 1471 | 1465 | 27485 |
| 351 | 20231204 | 134300 | 1012911077 | 1472 | 1472 | 1472 | 1472 | 10 |
| 352 | 20231204 | 134200 | 1012896357 | 1472 | 1471 | 1472 | 1471 | 2 |
| 353 | 20231204 | 134100 | 1012893414 | 1472 | 1473 | 1473 | 1472 | 1047 |
| 354 | 20231204 | 134000 | 1011352229 | 1472 | 1472 | 1472 | 1472 | 0 |
| 355 | 20231204 | 133900 | 1011352229 | 1472 | 1472 | 1472 | 1472 | 2 |
| 356 | 20231204 | 133800 | 1011349285 | 1472 | 1472 | 1472 | 1472 | 49 |
| 357 | 20231204 | 133700 | 1011277157 | 1475 | 1475 | 1475 | 1475 | 10 |
| 358 | 20231204 | 133600 | 1011262407 | 1470 | 1470 | 1470 | 1470 | 1056 |
| 359 | 20231204 | 133500 | 1009710087 | 1470 | 1470 | 1470 | 1470 | 400 |
| 360 | 20231204 | 133400 | 1009122087 | 1470 | 1470 | 1470 | 1470 | 27 |
| 361 | 20231204 | 133300 | 1009082397 | 1470 | 1470 | 1470 | 1470 | 648 |
| 362 | 20231204 | 133200 | 1008129837 | 1470 | 1475 | 1475 | 1470 | 5551 |
| 363 | 20231204 | 133100 | 999957819 | 1473 | 1474 | 1474 | 1473 | 30 |
| 364 | 20231204 | 133000 | 999913624 | 1474 | 1474 | 1474 | 1474 | 789 |
| 365 | 20231204 | 132900 | 998750638 | 1475 | 1476 | 1476 | 1475 | 347 |
| 366 | 20231204 | 132800 | 998238778 | 1476 | 1478 | 1478 | 1475 | 1064 |
| 367 | 20231204 | 132700 | 996668071 | 1479 | 1479 | 1479 | 1479 | 0 |
| 368 | 20231204 | 132600 | 996668071 | 1479 | 1479 | 1479 | 1479 | 2 |
| 369 | 20231204 | 132500 | 996665113 | 1480 | 1479 | 1480 | 1479 | 1173 |
| 370 | 20231204 | 132400 | 994929871 | 1479 | 1479 | 1479 | 1479 | 0 |
| 371 | 20231204 | 132300 | 994929871 | 1479 | 1475 | 1479 | 1474 | 2286 |
| 372 | 20231204 | 132200 | 991559347 | 1474 | 1474 | 1474 | 1474 | 0 |
| 373 | 20231204 | 132100 | 991559347 | 1474 | 1479 | 1479 | 1474 | 1898 |
| 374 | 20231204 | 132000 | 988761630 | 1479 | 1476 | 1479 | 1476 | 6 |
| 375 | 20231204 | 131900 | 988752768 | 1475 | 1475 | 1475 | 1475 | 308 |
| 376 | 20231204 | 131800 | 988298468 | 1476 | 1476 | 1476 | 1476 | 196 |
| 377 | 20231204 | 131700 | 988009172 | 1476 | 1476 | 1476 | 1476 | 2 |
| 378 | 20231204 | 131600 | 988006220 | 1476 | 1476 | 1476 | 1476 | 3 |
| 379 | 20231204 | 131500 | 988001792 | 1479 | 1479 | 1479 | 1479 | 10 |
| 380 | 20231204 | 131400 | 987987002 | 1479 | 1479 | 1479 | 1479 | 0 |
| 381 | 20231204 | 131300 | 987987002 | 1479 | 1477 | 1479 | 1475 | 1928 |
| 382 | 20231204 | 131200 | 985141546 | 1479 | 1476 | 1479 | 1476 | 1257 |
| 383 | 20231204 | 131100 | 983284960 | 1477 | 1477 | 1477 | 1477 | 1 |
| 384 | 20231204 | 131000 | 983283483 | 1477 | 1479 | 1479 | 1477 | 436 |
| 385 | 20231204 | 130900 | 982638900 | 1480 | 1481 | 1481 | 1480 | 1707 |
| 386 | 20231204 | 130800 | 980112470 | 1482 | 1482 | 1482 | 1482 | 26 |
| 387 | 20231204 | 130700 | 980073938 | 1483 | 1483 | 1483 | 1483 | 2 |
| 388 | 20231204 | 130600 | 980070972 | 1483 | 1482 | 1483 | 1482 | 1649 |
| 389 | 20231204 | 130500 | 977625506 | 1485 | 1485 | 1485 | 1485 | 0 |
| 390 | 20231204 | 130400 | 977625506 | 1485 | 1485 | 1485 | 1485 | 0 |
| 391 | 20231204 | 130300 | 977625506 | 1485 | 1485 | 1485 | 1485 | 0 |
| 392 | 20231204 | 130200 | 977625506 | 1485 | 1485 | 1485 | 1485 | 45 |
| 393 | 20231204 | 130100 | 977558681 | 1485 | 1485 | 1485 | 1485 | 568 |
| 394 | 20231204 | 130000 | 976715201 | 1480 | 1485 | 1485 | 1480 | 241 |
| 395 | 20231204 | 125900 | 976357516 | 1485 | 1480 | 1485 | 1480 | 4015 |
| 396 | 20231204 | 125800 | 970397201 | 1484 | 1483 | 1484 | 1480 | 194 |
| 397 | 20231204 | 125700 | 970110034 | 1485 | 1485 | 1485 | 1485 | 0 |
| 398 | 20231204 | 125600 | 970110034 | 1485 | 1484 | 1485 | 1484 | 115 |
| 399 | 20231204 | 125500 | 969939372 | 1486 | 1486 | 1487 | 1486 | 210 |
| 400 | 20231204 | 125400 | 969627293 | 1487 | 1486 | 1487 | 1486 | 300 |
| 401 | 20231204 | 125300 | 969181430 | 1486 | 1486 | 1486 | 1486 | 500 |
| 402 | 20231204 | 125200 | 968438430 | 1486 | 1486 | 1487 | 1486 | 673 |
| 403 | 20231204 | 125100 | 967438134 | 1486 | 1486 | 1486 | 1486 | 1 |
| 404 | 20231204 | 125000 | 967436648 | 1486 | 1486 | 1486 | 1486 | 3 |
| 405 | 20231204 | 124900 | 967432190 | 1480 | 1480 | 1480 | 1480 | 14 |
| 406 | 20231204 | 124800 | 967411470 | 1480 | 1483 | 1487 | 1480 | 1049 |
| 407 | 20231204 | 124700 | 965857351 | 1482 | 1483 | 1488 | 1482 | 902 |
| 408 | 20231204 | 124600 | 964520245 | 1489 | 1486 | 1490 | 1485 | 1754 |
| 409 | 20231204 | 124500 | 961915255 | 1486 | 1489 | 1490 | 1486 | 1905 |
| 410 | 20231204 | 124400 | 959083204 | 1489 | 1483 | 1489 | 1483 | 4849 |
| 411 | 20231204 | 124300 | 951881782 | 1483 | 1480 | 1483 | 1477 | 8168 |
| 412 | 20231204 | 124200 | 939805856 | 1481 | 1481 | 1481 | 1477 | 279 |
| 413 | 20231204 | 124100 | 939392745 | 1477 | 1477 | 1477 | 1477 | 0 |
| 414 | 20231204 | 124000 | 939392745 | 1477 | 1479 | 1481 | 1477 | 1148 |
| 415 | 20231204 | 123900 | 937693141 | 1481 | 1481 | 1481 | 1475 | 3028 |
| 416 | 20231204 | 123800 | 933208797 | 1481 | 1475 | 1481 | 1475 | 440 |
| 417 | 20231204 | 123700 | 932557497 | 1475 | 1480 | 1481 | 1475 | 1020 |
| 418 | 20231204 | 123600 | 931047004 | 1474 | 1481 | 1481 | 1474 | 1418 |
| 419 | 20231204 | 123500 | 928953298 | 1481 | 1480 | 1481 | 1478 | 1728 |
| 420 | 20231204 | 123400 | 926398186 | 1480 | 1480 | 1480 | 1480 | 624 |
| 421 | 20231204 | 123300 | 925474666 | 1480 | 1479 | 1480 | 1479 | 247 |
| 422 | 20231204 | 123200 | 925109115 | 1480 | 1479 | 1480 | 1479 | 696 |
| 423 | 20231204 | 123100 | 924079454 | 1477 | 1477 | 1477 | 1477 | 0 |
| 424 | 20231204 | 123000 | 924079454 | 1477 | 1477 | 1477 | 1477 | 201 |
| 425 | 20231204 | 122900 | 923782577 | 1477 | 1480 | 1480 | 1477 | 4999 |
| 426 | 20231204 | 122800 | 916396927 | 1480 | 1478 | 1480 | 1478 | 2573 |
| 427 | 20231204 | 122700 | 912591759 | 1478 | 1476 | 1478 | 1476 | 175 |
| 428 | 20231204 | 122600 | 912333141 | 1476 | 1477 | 1477 | 1475 | 1415 |
| 429 | 20231204 | 122500 | 910245086 | 1478 | 1478 | 1478 | 1478 | 721 |
| 430 | 20231204 | 122400 | 909179448 | 1477 | 1479 | 1479 | 1477 | 507 |
| 431 | 20231204 | 122300 | 908430595 | 1480 | 1480 | 1480 | 1480 | 1353 |
| 432 | 20231204 | 122200 | 906428155 | 1480 | 1475 | 1480 | 1474 | 6035 |
| 433 | 20231204 | 122100 | 897513117 | 1475 | 1474 | 1475 | 1474 | 315 |
| 434 | 20231204 | 122000 | 897048525 | 1473 | 1473 | 1474 | 1473 | 3254 |
| 435 | 20231204 | 121900 | 892252877 | 1474 | 1472 | 1474 | 1471 | 2159 |
| 436 | 20231204 | 121800 | 889071613 | 1473 | 1474 | 1474 | 1473 | 621 |
| 437 | 20231204 | 121700 | 888156530 | 1475 | 1475 | 1475 | 1474 | 188 |
| 438 | 20231204 | 121600 | 887879313 | 1474 | 1474 | 1474 | 1474 | 1 |
| 439 | 20231204 | 121500 | 887877839 | 1474 | 1473 | 1474 | 1473 | 417 |
| 440 | 20231204 | 121400 | 887263192 | 1474 | 1473 | 1474 | 1472 | 2212 |
| 441 | 20231204 | 121300 | 884007025 | 1473 | 1473 | 1473 | 1473 | 50 |
| 442 | 20231204 | 121200 | 883933375 | 1474 | 1474 | 1474 | 1474 | 196 |
| 443 | 20231204 | 121100 | 883644471 | 1475 | 1476 | 1476 | 1474 | 1188 |
| 444 | 20231204 | 121000 | 881892189 | 1476 | 1475 | 1476 | 1475 | 1114 |
| 445 | 20231204 | 120900 | 880248637 | 1475 | 1474 | 1475 | 1474 | 117 |
| 446 | 20231204 | 120800 | 880076143 | 1474 | 1474 | 1475 | 1474 | 338 |
| 447 | 20231204 | 120700 | 879577684 | 1474 | 1474 | 1474 | 1473 | 929 |
| 448 | 20231204 | 120600 | 878208449 | 1474 | 1473 | 1474 | 1473 | 122 |
| 449 | 20231204 | 120500 | 878028742 | 1473 | 1475 | 1475 | 1473 | 68 |
| 450 | 20231204 | 120400 | 877928444 | 1475 | 1473 | 1475 | 1473 | 2006 |
| 451 | 20231204 | 120300 | 874972785 | 1473 | 1473 | 1473 | 1473 | 1176 |
| 452 | 20231204 | 120200 | 873240537 | 1473 | 1473 | 1473 | 1473 | 643 |
| 453 | 20231204 | 120100 | 872293398 | 1472 | 1472 | 1472 | 1471 | 604 |
| 454 | 20231204 | 120000 | 871404422 | 1472 | 1472 | 1472 | 1472 | 20 |
| 455 | 20231204 | 115900 | 871374982 | 1472 | 1472 | 1472 | 1472 | 0 |
| 456 | 20231204 | 115800 | 871374982 | 1472 | 1472 | 1472 | 1472 | 80 |
| 457 | 20231204 | 115700 | 871257222 | 1472 | 1469 | 1472 | 1469 | 29 |
| 458 | 20231204 | 115600 | 871214585 | 1471 | 1471 | 1472 | 1471 | 802 |
| 459 | 20231204 | 115500 | 870034842 | 1473 | 1471 | 1473 | 1471 | 339 |
| 460 | 20231204 | 115400 | 869535675 | 1470 | 1472 | 1472 | 1470 | 1061 |
| 461 | 20231204 | 115300 | 867975344 | 1473 | 1473 | 1474 | 1473 | 1957 |
| 462 | 20231204 | 115200 | 865092681 | 1473 | 1470 | 1473 | 1470 | 1053 |
| 463 | 20231204 | 115100 | 863541768 | 1470 | 1470 | 1470 | 1470 | 740 |
| 464 | 20231204 | 115000 | 862453968 | 1471 | 1470 | 1473 | 1470 | 6016 |
| 465 | 20231204 | 114900 | 853608587 | 1470 | 1469 | 1470 | 1469 | 345 |
| 466 | 20231204 | 114800 | 853101666 | 1466 | 1466 | 1466 | 1466 | 0 |
| 467 | 20231204 | 114700 | 853101666 | 1466 | 1469 | 1469 | 1466 | 409 |
| 468 | 20231204 | 114600 | 852502069 | 1466 | 1469 | 1470 | 1466 | 1108 |
| 469 | 20231204 | 114500 | 850876437 | 1467 | 1468 | 1469 | 1466 | 5839 |
| 470 | 20231204 | 114400 | 842307015 | 1465 | 1467 | 1467 | 1465 | 1715 |
| 471 | 20231204 | 114300 | 839793922 | 1464 | 1464 | 1464 | 1464 | 317 |
| 472 | 20231204 | 114200 | 839329834 | 1463 | 1468 | 1468 | 1463 | 825 |
| 473 | 20231204 | 114100 | 838121435 | 1469 | 1467 | 1469 | 1467 | 443 |
| 474 | 20231204 | 114000 | 837471018 | 1468 | 1466 | 1468 | 1466 | 117 |
| 475 | 20231204 | 113900 | 837299274 | 1466 | 1466 | 1466 | 1466 | 524 |
| 476 | 20231204 | 113800 | 836531090 | 1466 | 1466 | 1466 | 1466 | 84 |
| 477 | 20231204 | 113700 | 836407946 | 1465 | 1466 | 1466 | 1465 | 1019 |
| 478 | 20231204 | 113600 | 834915092 | 1466 | 1467 | 1467 | 1465 | 399 |
| 479 | 20231204 | 113500 | 834330128 | 1467 | 1468 | 1469 | 1467 | 100 |
| 480 | 20231204 | 113400 | 834183320 | 1469 | 1468 | 1469 | 1468 | 830 |
| 481 | 20231204 | 113300 | 832964785 | 1468 | 1467 | 1468 | 1466 | 503 |
| 482 | 20231204 | 113200 | 832226596 | 1461 | 1468 | 1468 | 1461 | 1432 |
| 483 | 20231204 | 113100 | 830124980 | 1468 | 1470 | 1470 | 1468 | 2080 |
| 484 | 20231204 | 113000 | 827070054 | 1472 | 1470 | 1472 | 1470 | 1116 |
| 485 | 20231204 | 112900 | 825428146 | 1471 | 1469 | 1473 | 1469 | 6236 |
| 486 | 20231204 | 112800 | 816255436 | 1469 | 1463 | 1469 | 1463 | 22650 |
| 487 | 20231204 | 112700 | 783072270 | 1463 | 1462 | 1464 | 1462 | 4130 |
| 488 | 20231204 | 112600 | 777030608 | 1461 | 1458 | 1462 | 1457 | 10074 |
| 489 | 20231204 | 112500 | 762319348 | 1457 | 1457 | 1457 | 1457 | 143 |
| 490 | 20231204 | 112400 | 762110997 | 1457 | 1457 | 1457 | 1457 | 4 |
| 491 | 20231204 | 112300 | 762105169 | 1457 | 1457 | 1457 | 1457 | 2 |
| 492 | 20231204 | 112200 | 762102255 | 1453 | 1453 | 1454 | 1453 | 1926 |
| 493 | 20231204 | 112100 | 759303107 | 1454 | 1455 | 1455 | 1454 | 10196 |
| 494 | 20231204 | 112000 | 744476863 | 1455 | 1457 | 1457 | 1455 | 753 |
| 495 | 20231204 | 111900 | 743380981 | 1456 | 1455 | 1456 | 1455 | 6102 |
| 496 | 20231204 | 111800 | 734502471 | 1454 | 1454 | 1454 | 1454 | 600 |
| 497 | 20231204 | 111700 | 733630071 | 1454 | 1454 | 1455 | 1454 | 65 |
| 498 | 20231204 | 111600 | 733535556 | 1455 | 1455 | 1455 | 1455 | 205 |
| 499 | 20231204 | 111500 | 733237281 | 1455 | 1455 | 1455 | 1455 | 530 |
| 500 | 20231204 | 111400 | 732466131 | 1458 | 1456 | 1458 | 1456 | 1007 |
| 501 | 20231204 | 111300 | 730999812 | 1455 | 1455 | 1455 | 1455 | 10 |
| 502 | 20231204 | 111200 | 730985262 | 1455 | 1455 | 1455 | 1453 | 56 |
| 503 | 20231204 | 111100 | 730903794 | 1453 | 1453 | 1453 | 1453 | 30 |
| 504 | 20231204 | 111000 | 730860204 | 1453 | 1455 | 1455 | 1453 | 2402 |
| 505 | 20231204 | 110900 | 727368898 | 1453 | 1453 | 1453 | 1453 | 2032 |
| 506 | 20231204 | 110800 | 724416402 | 1453 | 1453 | 1453 | 1453 | 18 |
| 507 | 20231204 | 110700 | 724390248 | 1453 | 1453 | 1454 | 1453 | 6716 |
| 508 | 20231204 | 110600 | 714630103 | 1453 | 1455 | 1455 | 1453 | 2409 |
| 509 | 20231204 | 110500 | 711128276 | 1455 | 1455 | 1455 | 1455 | 0 |
| 510 | 20231204 | 110400 | 711128276 | 1455 | 1455 | 1455 | 1455 | 500 |
| 511 | 20231204 | 110300 | 710400776 | 1456 | 1456 | 1456 | 1456 | 104 |
| 512 | 20231204 | 110200 | 710249352 | 1456 | 1456 | 1456 | 1456 | 100 |
| 513 | 20231204 | 110100 | 710103752 | 1458 | 1458 | 1458 | 1458 | 0 |
| 514 | 20231204 | 110000 | 710103752 | 1458 | 1458 | 1459 | 1458 | 5230 |
| 515 | 20231204 | 105900 | 702478410 | 1459 | 1459 | 1459 | 1459 | 25 |
| 516 | 20231204 | 105800 | 702441935 | 1459 | 1460 | 1460 | 1459 | 1121 |
| 517 | 20231204 | 105700 | 700806135 | 1460 | 1460 | 1460 | 1458 | 700 |
| 518 | 20231204 | 105600 | 699784635 | 1460 | 1461 | 1461 | 1460 | 4111 |
| 519 | 20231204 | 105500 | 693781615 | 1461 | 1459 | 1461 | 1459 | 5825 |
| 520 | 20231204 | 105400 | 685277869 | 1459 | 1458 | 1459 | 1458 | 4724 |
| 521 | 20231204 | 105300 | 678388218 | 1457 | 1455 | 1457 | 1455 | 7311 |
| 522 | 20231204 | 105200 | 667742560 | 1456 | 1456 | 1456 | 1455 | 15 |
| 523 | 20231204 | 105100 | 667720725 | 1455 | 1455 | 1455 | 1455 | 125 |
| 524 | 20231204 | 105000 | 667538850 | 1453 | 1455 | 1455 | 1453 | 90 |
| 525 | 20231204 | 104900 | 667408060 | 1456 | 1456 | 1457 | 1455 | 1603 |
| 526 | 20231204 | 104800 | 665074591 | 1454 | 1454 | 1454 | 1454 | 1391 |
| 527 | 20231204 | 104700 | 663052077 | 1454 | 1454 | 1455 | 1454 | 1976 |
| 528 | 20231204 | 104600 | 660177969 | 1455 | 1456 | 1456 | 1455 | 640 |
| 529 | 20231204 | 104500 | 659246153 | 1457 | 1457 | 1457 | 1456 | 1365 |
| 530 | 20231204 | 104400 | 657258100 | 1457 | 1457 | 1457 | 1456 | 413 |
| 531 | 20231204 | 104300 | 656656769 | 1457 | 1457 | 1457 | 1457 | 2171 |
| 532 | 20231204 | 104200 | 653493622 | 1457 | 1456 | 1457 | 1456 | 471 |
| 533 | 20231204 | 104100 | 652807405 | 1456 | 1456 | 1457 | 1456 | 1113 |
| 534 | 20231204 | 104000 | 651186842 | 1456 | 1456 | 1456 | 1456 | 1205 |
| 535 | 20231204 | 103900 | 649432362 | 1455 | 1455 | 1455 | 1454 | 1190 |
| 536 | 20231204 | 103800 | 647701012 | 1455 | 1456 | 1456 | 1454 | 1014 |
| 537 | 20231204 | 103700 | 646225651 | 1455 | 1455 | 1456 | 1454 | 647 |
| 538 | 20231204 | 103600 | 645284559 | 1455 | 1457 | 1457 | 1453 | 5949 |
| 539 | 20231204 | 103500 | 636640214 | 1456 | 1453 | 1456 | 1451 | 11347 |
| 540 | 20231204 | 103400 | 620142000 | 1451 | 1453 | 1453 | 1451 | 1048 |
| 541 | 20231204 | 103300 | 618621342 | 1453 | 1448 | 1453 | 1447 | 18604 |
| 542 | 20231204 | 103200 | 591641527 | 1448 | 1448 | 1449 | 1448 | 1243 |
| 543 | 20231204 | 103100 | 589841623 | 1448 | 1448 | 1448 | 1448 | 300 |
| 544 | 20231204 | 103000 | 589407223 | 1448 | 1448 | 1448 | 1448 | 1365 |
| 545 | 20231204 | 102900 | 587430703 | 1448 | 1449 | 1449 | 1448 | 1755 |
| 546 | 20231204 | 102800 | 584889339 | 1448 | 1449 | 1449 | 1448 | 338 |
| 547 | 20231204 | 102700 | 584399881 | 1449 | 1449 | 1449 | 1449 | 7447 |
| 548 | 20231204 | 102600 | 573609178 | 1450 | 1453 | 1454 | 1450 | 3645 |
| 549 | 20231204 | 102500 | 568313038 | 1454 | 1450 | 1454 | 1450 | 10515 |
| 550 | 20231204 | 102400 | 553055652 | 1450 | 1450 | 1450 | 1450 | 154 |
| 551 | 20231204 | 102300 | 552832352 | 1449 | 1450 | 1450 | 1449 | 704 |
| 552 | 20231204 | 102200 | 551811752 | 1450 | 1450 | 1451 | 1450 | 2069 |
| 553 | 20231204 | 102100 | 548811648 | 1450 | 1452 | 1452 | 1450 | 1563 |
| 554 | 20231204 | 102000 | 546544004 | 1451 | 1451 | 1452 | 1451 | 2355 |
| 555 | 20231204 | 101900 | 543126749 | 1451 | 1454 | 1454 | 1450 | 419 |
| 556 | 20231204 | 101800 | 542518748 | 1450 | 1454 | 1455 | 1450 | 2118 |
| 557 | 20231204 | 101700 | 539444527 | 1454 | 1454 | 1454 | 1454 | 221 |
| 558 | 20231204 | 101600 | 539123193 | 1454 | 1453 | 1454 | 1453 | 343 |
| 559 | 20231204 | 101500 | 538624704 | 1453 | 1452 | 1453 | 1451 | 4174 |
| 560 | 20231204 | 101400 | 532561131 | 1452 | 1452 | 1452 | 1452 | 4002 |
| 561 | 20231204 | 101300 | 526750227 | 1450 | 1453 | 1453 | 1450 | 806 |
| 562 | 20231204 | 101200 | 525579139 | 1450 | 1448 | 1453 | 1448 | 10417 |
| 563 | 20231204 | 101100 | 510467544 | 1448 | 1448 | 1448 | 1448 | 631 |
| 564 | 20231204 | 101000 | 509553856 | 1447 | 1446 | 1450 | 1446 | 812 |
| 565 | 20231204 | 100900 | 508378826 | 1447 | 1447 | 1447 | 1447 | 5905 |
| 566 | 20231204 | 100800 | 499834291 | 1447 | 1447 | 1447 | 1447 | 155 |
| 567 | 20231204 | 100700 | 499610006 | 1447 | 1448 | 1448 | 1447 | 2385 |
| 568 | 20231204 | 100600 | 496158809 | 1448 | 1450 | 1450 | 1448 | 879 |
| 569 | 20231204 | 100500 | 494885333 | 1450 | 1450 | 1451 | 1450 | 453 |
| 570 | 20231204 | 100400 | 494228482 | 1450 | 1451 | 1451 | 1450 | 15 |
| 571 | 20231204 | 100300 | 494206727 | 1451 | 1451 | 1451 | 1451 | 97 |
| 572 | 20231204 | 100200 | 494065980 | 1448 | 1451 | 1451 | 1448 | 2087 |
| 573 | 20231204 | 100100 | 491040407 | 1451 | 1451 | 1451 | 1451 | 234 |
| 574 | 20231204 | 100000 | 490700873 | 1451 | 1451 | 1452 | 1450 | 580 |
| 575 | 20231204 | 095900 | 489859326 | 1448 | 1452 | 1452 | 1448 | 5131 |
| 576 | 20231204 | 095800 | 482418365 | 1452 | 1452 | 1452 | 1451 | 562 |
| 577 | 20231204 | 095700 | 481602375 | 1452 | 1452 | 1452 | 1452 | 440 |
| 578 | 20231204 | 095600 | 480963495 | 1452 | 1452 | 1453 | 1451 | 613 |
| 579 | 20231204 | 095500 | 480073215 | 1452 | 1452 | 1452 | 1452 | 31 |
| 580 | 20231204 | 095400 | 480028203 | 1452 | 1453 | 1453 | 1452 | 116 |
| 581 | 20231204 | 095300 | 479859690 | 1453 | 1453 | 1454 | 1453 | 682 |
| 582 | 20231204 | 095200 | 478868700 | 1453 | 1453 | 1454 | 1452 | 665 |
| 583 | 20231204 | 095100 | 477902646 | 1451 | 1454 | 1454 | 1451 | 2368 |
| 584 | 20231204 | 095000 | 474462118 | 1451 | 1451 | 1451 | 1451 | 0 |
| 585 | 20231204 | 094900 | 474462118 | 1451 | 1452 | 1452 | 1451 | 2124 |
| 586 | 20231204 | 094800 | 471378868 | 1453 | 1453 | 1453 | 1453 | 1504 |
| 587 | 20231204 | 094700 | 469193556 | 1451 | 1454 | 1454 | 1451 | 3174 |
| 588 | 20231204 | 094600 | 464585342 | 1453 | 1453 | 1453 | 1450 | 4035 |
| 589 | 20231204 | 094500 | 458730481 | 1454 | 1454 | 1454 | 1454 | 67 |
| 590 | 20231204 | 094400 | 458633063 | 1457 | 1456 | 1457 | 1456 | 74 |
| 591 | 20231204 | 094300 | 458525266 | 1454 | 1450 | 1454 | 1450 | 1043 |
| 592 | 20231204 | 094200 | 457009347 | 1450 | 1448 | 1452 | 1448 | 16390 |
| 593 | 20231204 | 094100 | 433231456 | 1449 | 1449 | 1449 | 1449 | 214 |
| 594 | 20231204 | 094000 | 432921370 | 1449 | 1450 | 1450 | 1449 | 1267 |
| 595 | 20231204 | 093900 | 431085027 | 1450 | 1449 | 1451 | 1448 | 2550 |
| 596 | 20231204 | 093800 | 427389929 | 1449 | 1448 | 1449 | 1448 | 2245 |
| 597 | 20231204 | 093700 | 424139048 | 1449 | 1449 | 1449 | 1448 | 5361 |
| 598 | 20231204 | 093600 | 416375601 | 1449 | 1451 | 1451 | 1449 | 1144 |
| 599 | 20231204 | 093500 | 414717842 | 1449 | 1449 | 1449 | 1449 | 1346 |
| 600 | 20231204 | 093400 | 412767488 | 1449 | 1450 | 1451 | 1449 | 1154 |
| 601 | 20231204 | 093300 | 411094903 | 1450 | 1450 | 1450 | 1449 | 506 |
| 602 | 20231204 | 093200 | 410361504 | 1451 | 1449 | 1451 | 1449 | 1021 |
| 603 | 20231204 | 093100 | 408880083 | 1449 | 1449 | 1451 | 1449 | 15 |
| 604 | 20231204 | 093000 | 408858344 | 1449 | 1449 | 1449 | 1449 | 376 |
| 605 | 20231204 | 092900 | 408313520 | 1449 | 1448 | 1449 | 1445 | 26532 |
| 606 | 20231204 | 092800 | 369937543 | 1448 | 1449 | 1449 | 1448 | 1793 |
| 607 | 20231204 | 092700 | 367340986 | 1449 | 1449 | 1449 | 1449 | 282 |
| 608 | 20231204 | 092600 | 366932368 | 1448 | 1449 | 1449 | 1448 | 3834 |
| 609 | 20231204 | 092500 | 361379566 | 1449 | 1454 | 1454 | 1449 | 2353 |
| 610 | 20231204 | 092400 | 357968332 | 1454 | 1448 | 1454 | 1447 | 1080 |
| 611 | 20231204 | 092300 | 356405254 | 1447 | 1447 | 1454 | 1446 | 10194 |
| 612 | 20231204 | 092200 | 341656703 | 1447 | 1457 | 1457 | 1447 | 10348 |
| 613 | 20231204 | 092100 | 326636527 | 1456 | 1461 | 1461 | 1456 | 3198 |
| 614 | 20231204 | 092000 | 321978075 | 1461 | 1455 | 1461 | 1455 | 1884 |
| 615 | 20231204 | 091900 | 319236412 | 1455 | 1458 | 1461 | 1455 | 1694 |
| 616 | 20231204 | 091800 | 316767576 | 1457 | 1457 | 1460 | 1457 | 782 |
| 617 | 20231204 | 091700 | 315628043 | 1462 | 1458 | 1462 | 1455 | 819 |
| 618 | 20231204 | 091600 | 314433872 | 1458 | 1465 | 1465 | 1458 | 5333 |
| 619 | 20231204 | 091500 | 306641393 | 1465 | 1464 | 1465 | 1464 | 4044 |
| 620 | 20231204 | 091400 | 300717386 | 1464 | 1465 | 1465 | 1461 | 7265 |
| 621 | 20231204 | 091300 | 290098802 | 1465 | 1463 | 1465 | 1461 | 6399 |
| 622 | 20231204 | 091200 | 280737847 | 1463 | 1456 | 1463 | 1456 | 5944 |
| 623 | 20231204 | 091100 | 272052500 | 1457 | 1452 | 1457 | 1448 | 10159 |
| 624 | 20231204 | 091000 | 257302579 | 1450 | 1451 | 1452 | 1450 | 3024 |
| 625 | 20231204 | 090900 | 252915228 | 1452 | 1453 | 1453 | 1451 | 790 |
| 626 | 20231204 | 090800 | 251768156 | 1453 | 1458 | 1458 | 1452 | 6255 |
| 627 | 20231204 | 090700 | 242672687 | 1457 | 1452 | 1458 | 1446 | 14683 |
| 628 | 20231204 | 090600 | 221379473 | 1447 | 1455 | 1455 | 1446 | 17930 |
| 629 | 20231204 | 090500 | 195387619 | 1455 | 1462 | 1463 | 1451 | 23287 |
| 630 | 20231204 | 090400 | 161455270 | 1463 | 1465 | 1465 | 1462 | 6041 |
| 631 | 20231204 | 090300 | 152615592 | 1465 | 1479 | 1479 | 1464 | 24504 |
| 632 | 20231204 | 090200 | 116640704 | 1472 | 1482 | 1485 | 1472 | 25345 |
| 633 | 20231204 | 090100 | 79189598 | 1485 | 1496 | 1496 | 1480 | 25847 |
| 634 | 20231204 | 090000 | 40640886 | 1496 | 1498 | 1499 | 1496 | 27067 |