31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 201600 | 1947953674 | 720 | 720 | 720 | 720 | 23619 |
| 3 | 20231204 | 201500 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 4 | 20231204 | 201400 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 5 | 20231204 | 201300 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 6 | 20231204 | 201200 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 7 | 20231204 | 201100 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 8 | 20231204 | 201000 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 9 | 20231204 | 200900 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 10 | 20231204 | 200800 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 11 | 20231204 | 200700 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 12 | 20231204 | 200600 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 13 | 20231204 | 200500 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 14 | 20231204 | 200400 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 15 | 20231204 | 200300 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 16 | 20231204 | 200200 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 17 | 20231204 | 200100 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 18 | 20231204 | 200000 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 19 | 20231204 | 195900 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 20 | 20231204 | 195800 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 21 | 20231204 | 195700 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 22 | 20231204 | 195600 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 23 | 20231204 | 195500 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 24 | 20231204 | 195400 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 25 | 20231204 | 195300 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 26 | 20231204 | 195200 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 27 | 20231204 | 195100 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 28 | 20231204 | 195000 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 29 | 20231204 | 194900 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 30 | 20231204 | 194800 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 31 | 20231204 | 194700 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 32 | 20231204 | 194600 | 1947953674 | 720 | 720 | 720 | 720 | 23619 |
| 33 | 20231204 | 194500 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 34 | 20231204 | 194400 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 35 | 20231204 | 194300 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 36 | 20231204 | 194200 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 37 | 20231204 | 194100 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 38 | 20231204 | 194000 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 39 | 20231204 | 193900 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 40 | 20231204 | 193800 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 41 | 20231204 | 193700 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 42 | 20231204 | 193600 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 43 | 20231204 | 193500 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 44 | 20231204 | 193400 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 45 | 20231204 | 193300 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 46 | 20231204 | 193200 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 47 | 20231204 | 193100 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 48 | 20231204 | 193000 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 49 | 20231204 | 192900 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 50 | 20231204 | 192800 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 51 | 20231204 | 192700 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 52 | 20231204 | 192600 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 53 | 20231204 | 192500 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 54 | 20231204 | 192400 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 55 | 20231204 | 192300 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 56 | 20231204 | 192200 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 57 | 20231204 | 192100 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 58 | 20231204 | 192000 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 59 | 20231204 | 191900 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 60 | 20231204 | 191800 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 61 | 20231204 | 191700 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 62 | 20231204 | 191600 | 1947953674 | 720 | 720 | 720 | 720 | 23619 |
| 63 | 20231204 | 191500 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 64 | 20231204 | 191400 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 65 | 20231204 | 191300 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 66 | 20231204 | 191200 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 67 | 20231204 | 191100 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 68 | 20231204 | 191000 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 69 | 20231204 | 190900 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 70 | 20231204 | 190800 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 71 | 20231204 | 190700 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 72 | 20231204 | 190600 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 73 | 20231204 | 190500 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 74 | 20231204 | 190400 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 75 | 20231204 | 190300 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 76 | 20231204 | 190200 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 77 | 20231204 | 190100 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 78 | 20231204 | 190000 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 79 | 20231204 | 185900 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 80 | 20231204 | 185800 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 81 | 20231204 | 185700 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 82 | 20231204 | 185600 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 83 | 20231204 | 185500 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 84 | 20231204 | 185400 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 85 | 20231204 | 185300 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 86 | 20231204 | 185200 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 87 | 20231204 | 185100 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 88 | 20231204 | 185000 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 89 | 20231204 | 184900 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 90 | 20231204 | 184800 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 91 | 20231204 | 184700 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 92 | 20231204 | 184600 | 1947953674 | 720 | 720 | 720 | 720 | 23619 |
| 93 | 20231204 | 184500 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 94 | 20231204 | 184400 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 95 | 20231204 | 184300 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 96 | 20231204 | 184200 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 97 | 20231204 | 184100 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 98 | 20231204 | 184000 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 99 | 20231204 | 183900 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 100 | 20231204 | 183800 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 101 | 20231204 | 183700 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 102 | 20231204 | 183600 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 103 | 20231204 | 183500 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 104 | 20231204 | 183400 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 105 | 20231204 | 183300 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 106 | 20231204 | 183200 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 107 | 20231204 | 183100 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 108 | 20231204 | 183000 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 109 | 20231204 | 182900 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 110 | 20231204 | 182800 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 111 | 20231204 | 182700 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 112 | 20231204 | 182600 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 113 | 20231204 | 182500 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 114 | 20231204 | 182400 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 115 | 20231204 | 182300 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 116 | 20231204 | 182200 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 117 | 20231204 | 182100 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 118 | 20231204 | 182000 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 119 | 20231204 | 181900 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 120 | 20231204 | 181800 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 121 | 20231204 | 181700 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 122 | 20231204 | 181600 | 1947953674 | 720 | 720 | 720 | 720 | 23619 |
| 123 | 20231204 | 181500 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 124 | 20231204 | 181400 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 125 | 20231204 | 181300 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 126 | 20231204 | 181200 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 127 | 20231204 | 181100 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 128 | 20231204 | 181000 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 129 | 20231204 | 180900 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 130 | 20231204 | 180800 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 131 | 20231204 | 180700 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 132 | 20231204 | 180600 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 133 | 20231204 | 180500 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 134 | 20231204 | 180400 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 135 | 20231204 | 180300 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 136 | 20231204 | 180200 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 137 | 20231204 | 180100 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 138 | 20231204 | 180000 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 139 | 20231204 | 175900 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 140 | 20231204 | 175800 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 141 | 20231204 | 175700 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 142 | 20231204 | 175600 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 143 | 20231204 | 175500 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 144 | 20231204 | 175400 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 145 | 20231204 | 175300 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 146 | 20231204 | 175200 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 147 | 20231204 | 175100 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 148 | 20231204 | 175000 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 149 | 20231204 | 174900 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 150 | 20231204 | 174800 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 151 | 20231204 | 174700 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 152 | 20231204 | 174600 | 1947953674 | 720 | 720 | 720 | 720 | 23619 |
| 153 | 20231204 | 174500 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 154 | 20231204 | 174400 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 155 | 20231204 | 174300 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 156 | 20231204 | 174200 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 157 | 20231204 | 174100 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 158 | 20231204 | 174000 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 159 | 20231204 | 173900 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 160 | 20231204 | 173800 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 161 | 20231204 | 173700 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 162 | 20231204 | 173600 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 163 | 20231204 | 173500 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 164 | 20231204 | 173400 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 165 | 20231204 | 173300 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 166 | 20231204 | 173200 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 167 | 20231204 | 173100 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 168 | 20231204 | 173000 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 169 | 20231204 | 172900 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 170 | 20231204 | 172800 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 171 | 20231204 | 172700 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 172 | 20231204 | 172600 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 173 | 20231204 | 172500 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 174 | 20231204 | 172400 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 175 | 20231204 | 172300 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 176 | 20231204 | 172200 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 177 | 20231204 | 172100 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 178 | 20231204 | 172000 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 179 | 20231204 | 171900 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 180 | 20231204 | 171800 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 181 | 20231204 | 171700 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 182 | 20231204 | 171600 | 1947953674 | 720 | 720 | 720 | 720 | 23619 |
| 183 | 20231204 | 171500 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 184 | 20231204 | 171400 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 185 | 20231204 | 171300 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 186 | 20231204 | 171200 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 187 | 20231204 | 171100 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 188 | 20231204 | 171000 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 189 | 20231204 | 170900 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 190 | 20231204 | 170800 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 191 | 20231204 | 170700 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 192 | 20231204 | 170600 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 193 | 20231204 | 170500 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 194 | 20231204 | 170400 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 195 | 20231204 | 170300 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 196 | 20231204 | 170200 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 197 | 20231204 | 170100 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 198 | 20231204 | 170000 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 199 | 20231204 | 165900 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 200 | 20231204 | 165800 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 201 | 20231204 | 165700 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 202 | 20231204 | 165600 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 203 | 20231204 | 165500 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 204 | 20231204 | 165400 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 205 | 20231204 | 165300 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 206 | 20231204 | 165200 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 207 | 20231204 | 165100 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 208 | 20231204 | 165000 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 209 | 20231204 | 164900 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 210 | 20231204 | 164800 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 211 | 20231204 | 164700 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 212 | 20231204 | 164600 | 1947953674 | 720 | 720 | 720 | 720 | 23619 |
| 213 | 20231204 | 164500 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 214 | 20231204 | 164400 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 215 | 20231204 | 164300 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 216 | 20231204 | 164200 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 217 | 20231204 | 164100 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 218 | 20231204 | 164000 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 219 | 20231204 | 163900 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 220 | 20231204 | 163800 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 221 | 20231204 | 163700 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 222 | 20231204 | 163600 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 223 | 20231204 | 163500 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 224 | 20231204 | 163400 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 225 | 20231204 | 163300 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 226 | 20231204 | 163200 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 227 | 20231204 | 163100 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 228 | 20231204 | 163000 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 229 | 20231204 | 162900 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 230 | 20231204 | 162800 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 231 | 20231204 | 162700 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 232 | 20231204 | 162600 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 233 | 20231204 | 162500 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 234 | 20231204 | 162400 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 235 | 20231204 | 162300 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 236 | 20231204 | 162200 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 237 | 20231204 | 162100 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 238 | 20231204 | 162000 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 239 | 20231204 | 161900 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 240 | 20231204 | 161800 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 241 | 20231204 | 161700 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 242 | 20231204 | 161600 | 1947953674 | 720 | 720 | 720 | 720 | 23619 |
| 243 | 20231204 | 161500 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 244 | 20231204 | 161400 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 245 | 20231204 | 161300 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 246 | 20231204 | 161200 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 247 | 20231204 | 161100 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 248 | 20231204 | 161000 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 249 | 20231204 | 160900 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 250 | 20231204 | 160800 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 251 | 20231204 | 160700 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 252 | 20231204 | 160600 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 253 | 20231204 | 160500 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 254 | 20231204 | 160400 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 255 | 20231204 | 160300 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 256 | 20231204 | 160200 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 257 | 20231204 | 160100 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 258 | 20231204 | 160000 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 259 | 20231204 | 155900 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 260 | 20231204 | 155800 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 261 | 20231204 | 155700 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 262 | 20231204 | 155600 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 263 | 20231204 | 155500 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 264 | 20231204 | 155400 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 265 | 20231204 | 155300 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 266 | 20231204 | 155200 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 267 | 20231204 | 155100 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 268 | 20231204 | 155000 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 269 | 20231204 | 154900 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 270 | 20231204 | 154800 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 271 | 20231204 | 154700 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 272 | 20231204 | 154600 | 1947953674 | 720 | 720 | 720 | 720 | 23619 |
| 273 | 20231204 | 154500 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 274 | 20231204 | 154400 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 275 | 20231204 | 154300 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 276 | 20231204 | 154200 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 277 | 20231204 | 154100 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 278 | 20231204 | 154000 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 279 | 20231204 | 153900 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 280 | 20231204 | 153800 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 281 | 20231204 | 153700 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 282 | 20231204 | 153600 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 283 | 20231204 | 153500 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 284 | 20231204 | 153400 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 285 | 20231204 | 153300 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 286 | 20231204 | 153200 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 287 | 20231204 | 153100 | 1947953674 | 720 | 720 | 720 | 720 | 0 |
| 288 | 20231204 | 153000 | 1947953674 | 720 | 720 | 720 | 720 | 23619 |
| 289 | 20231204 | 152900 | 1930947994 | 720 | 720 | 720 | 720 | 0 |
| 290 | 20231204 | 152800 | 1930947994 | 720 | 720 | 720 | 720 | 0 |
| 291 | 20231204 | 152700 | 1930947994 | 720 | 720 | 720 | 720 | 0 |
| 292 | 20231204 | 152600 | 1930947994 | 720 | 720 | 720 | 720 | 0 |
| 293 | 20231204 | 152500 | 1930947994 | 720 | 720 | 720 | 720 | 0 |
| 294 | 20231204 | 152400 | 1930947994 | 720 | 720 | 720 | 720 | 0 |
| 295 | 20231204 | 152300 | 1930947994 | 720 | 720 | 720 | 720 | 0 |
| 296 | 20231204 | 152200 | 1930947994 | 720 | 720 | 720 | 720 | 0 |
| 297 | 20231204 | 152100 | 1930947994 | 720 | 720 | 720 | 720 | 0 |
| 298 | 20231204 | 152000 | 1930947994 | 720 | 720 | 720 | 720 | 0 |
| 299 | 20231204 | 151900 | 1930947994 | 720 | 719 | 721 | 718 | 8021 |
| 300 | 20231204 | 151800 | 1925185459 | 719 | 719 | 721 | 719 | 6549 |
| 301 | 20231204 | 151700 | 1920476726 | 722 | 722 | 722 | 722 | 0 |
| 302 | 20231204 | 151600 | 1920476726 | 722 | 719 | 722 | 718 | 2023 |
| 303 | 20231204 | 151500 | 1919022234 | 723 | 723 | 723 | 723 | 10 |
| 304 | 20231204 | 151400 | 1919015004 | 723 | 721 | 723 | 719 | 5809 |
| 305 | 20231204 | 151300 | 1914832825 | 720 | 719 | 720 | 719 | 125 |
| 306 | 20231204 | 151200 | 1914742945 | 719 | 718 | 719 | 717 | 13308 |
| 307 | 20231204 | 151100 | 1905190315 | 718 | 718 | 718 | 718 | 2556 |
| 308 | 20231204 | 151000 | 1903355107 | 719 | 723 | 723 | 719 | 1691 |
| 309 | 20231204 | 150900 | 1902139274 | 722 | 721 | 722 | 719 | 1195 |
| 310 | 20231204 | 150800 | 1901277856 | 722 | 722 | 722 | 722 | 23 |
| 311 | 20231204 | 150700 | 1901261250 | 718 | 718 | 718 | 718 | 470 |
| 312 | 20231204 | 150600 | 1900923790 | 718 | 718 | 718 | 718 | 600 |
| 313 | 20231204 | 150500 | 1900492990 | 721 | 718 | 721 | 717 | 1546 |
| 314 | 20231204 | 150400 | 1899384008 | 722 | 719 | 722 | 717 | 4217 |
| 315 | 20231204 | 150300 | 1896355123 | 723 | 723 | 723 | 722 | 13 |
| 316 | 20231204 | 150200 | 1896345726 | 719 | 724 | 724 | 719 | 30 |
| 317 | 20231204 | 150100 | 1896324131 | 724 | 724 | 724 | 718 | 16986 |
| 318 | 20231204 | 150000 | 1884108521 | 725 | 725 | 725 | 725 | 477 |
| 319 | 20231204 | 145900 | 1883762696 | 725 | 725 | 725 | 720 | 4406 |
| 320 | 20231204 | 145800 | 1880587516 | 725 | 722 | 725 | 720 | 10706 |
| 321 | 20231204 | 145700 | 1872864034 | 722 | 723 | 726 | 721 | 16477 |
| 322 | 20231204 | 145600 | 1860950872 | 725 | 725 | 725 | 725 | 120 |
| 323 | 20231204 | 145500 | 1860863872 | 723 | 723 | 723 | 723 | 1433 |
| 324 | 20231204 | 145400 | 1859827813 | 725 | 725 | 725 | 725 | 16 |
| 325 | 20231204 | 145300 | 1859816213 | 725 | 725 | 725 | 725 | 5000 |
| 326 | 20231204 | 145200 | 1856191213 | 725 | 725 | 725 | 725 | 2 |
| 327 | 20231204 | 145100 | 1856189763 | 722 | 721 | 722 | 720 | 10701 |
| 328 | 20231204 | 145000 | 1848482937 | 722 | 723 | 725 | 722 | 2230 |
| 329 | 20231204 | 144900 | 1846870936 | 723 | 723 | 723 | 723 | 1099 |
| 330 | 20231204 | 144800 | 1846076359 | 725 | 725 | 725 | 725 | 6143 |
| 331 | 20231204 | 144700 | 1841622684 | 725 | 725 | 725 | 725 | 3 |
| 332 | 20231204 | 144600 | 1841620509 | 725 | 722 | 725 | 722 | 4525 |
| 333 | 20231204 | 144500 | 1838351462 | 722 | 723 | 723 | 722 | 2088 |
| 334 | 20231204 | 144400 | 1836843913 | 723 | 723 | 723 | 723 | 59 |
| 335 | 20231204 | 144300 | 1836801256 | 723 | 723 | 723 | 723 | 160 |
| 336 | 20231204 | 144200 | 1836685576 | 722 | 724 | 724 | 722 | 1850 |
| 337 | 20231204 | 144100 | 1835346559 | 724 | 723 | 724 | 723 | 167 |
| 338 | 20231204 | 144000 | 1835225798 | 725 | 725 | 725 | 725 | 104 |
| 339 | 20231204 | 143900 | 1835150398 | 725 | 725 | 725 | 723 | 395 |
| 340 | 20231204 | 143800 | 1834864212 | 725 | 725 | 725 | 725 | 2 |
| 341 | 20231204 | 143700 | 1834862762 | 726 | 726 | 726 | 726 | 125 |
| 342 | 20231204 | 143600 | 1834772012 | 726 | 723 | 726 | 723 | 12 |
| 343 | 20231204 | 143500 | 1834763321 | 726 | 723 | 726 | 723 | 4194 |
| 344 | 20231204 | 143400 | 1831724004 | 723 | 723 | 723 | 723 | 4351 |
| 345 | 20231204 | 143300 | 1828578231 | 722 | 722 | 722 | 722 | 127 |
| 346 | 20231204 | 143200 | 1828486537 | 721 | 721 | 721 | 721 | 313 |
| 347 | 20231204 | 143100 | 1828260864 | 720 | 720 | 720 | 720 | 19 |
| 348 | 20231204 | 143000 | 1828247184 | 718 | 721 | 721 | 718 | 3356 |
| 349 | 20231204 | 142900 | 1825837245 | 721 | 720 | 721 | 718 | 3996 |
| 350 | 20231204 | 142800 | 1822963328 | 721 | 721 | 721 | 721 | 20 |
| 351 | 20231204 | 142700 | 1822948908 | 721 | 721 | 721 | 721 | 5705 |
| 352 | 20231204 | 142600 | 1818835603 | 722 | 722 | 722 | 722 | 0 |
| 353 | 20231204 | 142500 | 1818835603 | 722 | 722 | 722 | 722 | 705 |
| 354 | 20231204 | 142400 | 1818326593 | 722 | 723 | 723 | 722 | 521 |
| 355 | 20231204 | 142300 | 1817950010 | 723 | 723 | 723 | 723 | 253 |
| 356 | 20231204 | 142200 | 1817767091 | 722 | 722 | 722 | 722 | 216 |
| 357 | 20231204 | 142100 | 1817611139 | 722 | 723 | 723 | 722 | 8439 |
| 358 | 20231204 | 142000 | 1811512190 | 723 | 724 | 724 | 723 | 971 |
| 359 | 20231204 | 141900 | 1810810137 | 725 | 725 | 725 | 725 | 0 |
| 360 | 20231204 | 141800 | 1810810137 | 725 | 725 | 725 | 725 | 0 |
| 361 | 20231204 | 141700 | 1810810137 | 725 | 725 | 725 | 725 | 0 |
| 362 | 20231204 | 141600 | 1810810137 | 725 | 723 | 725 | 723 | 109 |
| 363 | 20231204 | 141500 | 1810731312 | 723 | 723 | 723 | 723 | 43 |
| 364 | 20231204 | 141400 | 1810700223 | 723 | 723 | 723 | 723 | 54 |
| 365 | 20231204 | 141300 | 1810661181 | 725 | 725 | 725 | 725 | 10 |
| 366 | 20231204 | 141200 | 1810653931 | 723 | 725 | 725 | 723 | 812 |
| 367 | 20231204 | 141100 | 1810065355 | 725 | 724 | 725 | 724 | 2474 |
| 368 | 20231204 | 141000 | 1808272462 | 723 | 724 | 725 | 723 | 3371 |
| 369 | 20231204 | 140900 | 1805832167 | 725 | 725 | 725 | 725 | 183 |
| 370 | 20231204 | 140800 | 1805699492 | 725 | 725 | 725 | 725 | 104 |
| 371 | 20231204 | 140700 | 1805624092 | 725 | 724 | 725 | 724 | 899 |
| 372 | 20231204 | 140600 | 1804973144 | 725 | 725 | 725 | 725 | 2 |
| 373 | 20231204 | 140500 | 1804971694 | 725 | 726 | 726 | 725 | 1030 |
| 374 | 20231204 | 140400 | 1804223944 | 726 | 726 | 726 | 726 | 0 |
| 375 | 20231204 | 140300 | 1804223944 | 726 | 725 | 726 | 725 | 7527 |
| 376 | 20231204 | 140200 | 1798765799 | 725 | 723 | 725 | 723 | 506 |
| 377 | 20231204 | 140100 | 1798399710 | 724 | 723 | 724 | 723 | 5662 |
| 378 | 20231204 | 140000 | 1794300823 | 723 | 723 | 723 | 723 | 0 |
| 379 | 20231204 | 135900 | 1794300823 | 723 | 723 | 723 | 723 | 32 |
| 380 | 20231204 | 135800 | 1794277687 | 722 | 724 | 724 | 722 | 1025 |
| 381 | 20231204 | 135700 | 1793535629 | 722 | 722 | 722 | 722 | 0 |
| 382 | 20231204 | 135600 | 1793535629 | 722 | 722 | 722 | 722 | 254 |
| 383 | 20231204 | 135500 | 1793352241 | 722 | 721 | 722 | 721 | 750 |
| 384 | 20231204 | 135400 | 1792811321 | 722 | 722 | 722 | 721 | 886 |
| 385 | 20231204 | 135300 | 1792171939 | 722 | 724 | 724 | 722 | 1810 |
| 386 | 20231204 | 135200 | 1790864499 | 724 | 724 | 724 | 724 | 1717 |
| 387 | 20231204 | 135100 | 1789621391 | 724 | 724 | 724 | 724 | 610 |
| 388 | 20231204 | 135000 | 1789179751 | 724 | 722 | 724 | 722 | 516 |
| 389 | 20231204 | 134900 | 1788806767 | 722 | 722 | 722 | 722 | 0 |
| 390 | 20231204 | 134800 | 1788806767 | 722 | 722 | 722 | 722 | 200 |
| 391 | 20231204 | 134700 | 1788662367 | 722 | 722 | 722 | 722 | 90 |
| 392 | 20231204 | 134600 | 1788597387 | 721 | 723 | 723 | 721 | 3281 |
| 393 | 20231204 | 134500 | 1786230350 | 724 | 725 | 725 | 724 | 695 |
| 394 | 20231204 | 134400 | 1785726670 | 725 | 725 | 730 | 724 | 5800 |
| 395 | 20231204 | 134300 | 1781521456 | 731 | 725 | 731 | 725 | 2 |
| 396 | 20231204 | 134200 | 1781520000 | 725 | 726 | 726 | 725 | 3099 |
| 397 | 20231204 | 134100 | 1779270874 | 732 | 732 | 732 | 732 | 447 |
| 398 | 20231204 | 134000 | 1778943670 | 732 | 733 | 733 | 732 | 11659 |
| 399 | 20231204 | 133900 | 1770408704 | 733 | 732 | 733 | 732 | 3144 |
| 400 | 20231204 | 133800 | 1768104610 | 733 | 732 | 733 | 731 | 10447 |
| 401 | 20231204 | 133700 | 1760454175 | 733 | 725 | 733 | 725 | 13764 |
| 402 | 20231204 | 133600 | 1750407307 | 725 | 725 | 725 | 725 | 470 |
| 403 | 20231204 | 133500 | 1750066557 | 725 | 725 | 725 | 725 | 0 |
| 404 | 20231204 | 133400 | 1750066557 | 725 | 725 | 725 | 725 | 170 |
| 405 | 20231204 | 133300 | 1749943307 | 725 | 724 | 725 | 723 | 2239 |
| 406 | 20231204 | 133200 | 1748324452 | 725 | 724 | 726 | 722 | 515 |
| 407 | 20231204 | 133100 | 1747951127 | 725 | 725 | 725 | 725 | 0 |
| 408 | 20231204 | 133000 | 1747951127 | 725 | 725 | 725 | 724 | 209 |
| 409 | 20231204 | 132900 | 1747799803 | 725 | 726 | 726 | 725 | 482 |
| 410 | 20231204 | 132800 | 1747449988 | 725 | 729 | 729 | 725 | 762 |
| 411 | 20231204 | 132700 | 1746896788 | 730 | 731 | 731 | 730 | 4601 |
| 412 | 20231204 | 132600 | 1743535575 | 731 | 722 | 731 | 722 | 26752 |
| 413 | 20231204 | 132500 | 1724064290 | 723 | 723 | 723 | 723 | 0 |
| 414 | 20231204 | 132400 | 1724064290 | 723 | 723 | 723 | 723 | 2 |
| 415 | 20231204 | 132300 | 1724062844 | 718 | 718 | 718 | 718 | 0 |
| 416 | 20231204 | 132200 | 1724062844 | 718 | 727 | 727 | 718 | 1510 |
| 417 | 20231204 | 132100 | 1722976393 | 727 | 718 | 728 | 718 | 35773 |
| 418 | 20231204 | 132000 | 1697049103 | 718 | 718 | 718 | 718 | 21 |
| 419 | 20231204 | 131900 | 1697034025 | 718 | 718 | 718 | 718 | 2423 |
| 420 | 20231204 | 131800 | 1695294311 | 719 | 719 | 719 | 719 | 0 |
| 421 | 20231204 | 131700 | 1695294311 | 719 | 716 | 719 | 716 | 13 |
| 422 | 20231204 | 131600 | 1695285000 | 716 | 716 | 716 | 716 | 35 |
| 423 | 20231204 | 131500 | 1695259940 | 716 | 716 | 716 | 716 | 6500 |
| 424 | 20231204 | 131400 | 1690605940 | 716 | 716 | 716 | 716 | 500 |
| 425 | 20231204 | 131300 | 1690247940 | 716 | 716 | 716 | 716 | 0 |
| 426 | 20231204 | 131200 | 1690247940 | 716 | 716 | 716 | 716 | 0 |
| 427 | 20231204 | 131100 | 1690247940 | 716 | 716 | 716 | 716 | 4 |
| 428 | 20231204 | 131000 | 1690245076 | 715 | 715 | 715 | 715 | 0 |
| 429 | 20231204 | 130900 | 1690245076 | 715 | 716 | 716 | 715 | 1548 |
| 430 | 20231204 | 130800 | 1689138251 | 715 | 716 | 716 | 715 | 1636 |
| 431 | 20231204 | 130700 | 1687967510 | 716 | 719 | 719 | 716 | 6058 |
| 432 | 20231204 | 130600 | 1683627999 | 720 | 721 | 721 | 720 | 150 |
| 433 | 20231204 | 130500 | 1683519949 | 721 | 721 | 721 | 721 | 0 |
| 434 | 20231204 | 130400 | 1683519949 | 721 | 721 | 721 | 721 | 579 |
| 435 | 20231204 | 130300 | 1683102490 | 721 | 721 | 721 | 721 | 2442 |
| 436 | 20231204 | 130200 | 1681341808 | 721 | 721 | 721 | 721 | 1128 |
| 437 | 20231204 | 130100 | 1680528520 | 721 | 721 | 721 | 721 | 97 |
| 438 | 20231204 | 130000 | 1680458583 | 721 | 720 | 721 | 720 | 8 |
| 439 | 20231204 | 125900 | 1680452822 | 719 | 721 | 721 | 719 | 4575 |
| 440 | 20231204 | 125800 | 1677156247 | 721 | 721 | 721 | 721 | 140 |
| 441 | 20231204 | 125700 | 1677055307 | 721 | 721 | 721 | 721 | 362 |
| 442 | 20231204 | 125600 | 1676794305 | 721 | 720 | 721 | 720 | 5594 |
| 443 | 20231204 | 125500 | 1672763575 | 720 | 718 | 720 | 718 | 5273 |
| 444 | 20231204 | 125400 | 1668975447 | 718 | 718 | 718 | 718 | 1579 |
| 445 | 20231204 | 125300 | 1667841725 | 718 | 718 | 718 | 718 | 50 |
| 446 | 20231204 | 125200 | 1667805825 | 718 | 718 | 718 | 718 | 0 |
| 447 | 20231204 | 125100 | 1667805825 | 718 | 718 | 718 | 718 | 0 |
| 448 | 20231204 | 125000 | 1667805825 | 718 | 716 | 718 | 716 | 1694 |
| 449 | 20231204 | 124900 | 1666592911 | 716 | 716 | 716 | 716 | 409 |
| 450 | 20231204 | 124800 | 1666300067 | 718 | 716 | 718 | 716 | 21 |
| 451 | 20231204 | 124700 | 1666285029 | 715 | 715 | 715 | 715 | 0 |
| 452 | 20231204 | 124600 | 1666285029 | 715 | 715 | 715 | 715 | 6357 |
| 453 | 20231204 | 124500 | 1661739774 | 718 | 715 | 718 | 715 | 57 |
| 454 | 20231204 | 124400 | 1661698989 | 718 | 718 | 718 | 718 | 5 |
| 455 | 20231204 | 124300 | 1661695399 | 718 | 716 | 718 | 716 | 2594 |
| 456 | 20231204 | 124200 | 1659834307 | 715 | 716 | 716 | 715 | 4856 |
| 457 | 20231204 | 124100 | 1656361838 | 714 | 714 | 716 | 714 | 5456 |
| 458 | 20231204 | 124000 | 1652465112 | 714 | 715 | 718 | 714 | 7846 |
| 459 | 20231204 | 123900 | 1646856895 | 718 | 715 | 718 | 715 | 635 |
| 460 | 20231204 | 123800 | 1646402761 | 716 | 717 | 717 | 716 | 8381 |
| 461 | 20231204 | 123700 | 1640401956 | 717 | 717 | 717 | 716 | 1692 |
| 462 | 20231204 | 123600 | 1639188824 | 718 | 717 | 718 | 717 | 2585 |
| 463 | 20231204 | 123500 | 1637335329 | 717 | 717 | 717 | 717 | 3599 |
| 464 | 20231204 | 123400 | 1634754846 | 717 | 718 | 718 | 717 | 6203 |
| 465 | 20231204 | 123300 | 1630301920 | 718 | 718 | 718 | 718 | 848 |
| 466 | 20231204 | 123200 | 1629693056 | 720 | 720 | 720 | 720 | 0 |
| 467 | 20231204 | 123100 | 1629693056 | 720 | 720 | 720 | 720 | 0 |
| 468 | 20231204 | 123000 | 1629693056 | 720 | 720 | 720 | 720 | 0 |
| 469 | 20231204 | 122900 | 1629693056 | 720 | 720 | 720 | 717 | 4308 |
| 470 | 20231204 | 122800 | 1626603167 | 720 | 718 | 720 | 718 | 135 |
| 471 | 20231204 | 122700 | 1626506217 | 718 | 718 | 718 | 718 | 654 |
| 472 | 20231204 | 122600 | 1626036645 | 720 | 721 | 721 | 720 | 1090 |
| 473 | 20231204 | 122500 | 1625250845 | 720 | 720 | 721 | 720 | 49 |
| 474 | 20231204 | 122400 | 1625215564 | 720 | 721 | 721 | 720 | 1019 |
| 475 | 20231204 | 122300 | 1624481866 | 720 | 720 | 720 | 720 | 2 |
| 476 | 20231204 | 122200 | 1624480426 | 721 | 721 | 721 | 721 | 10 |
| 477 | 20231204 | 122100 | 1624473216 | 717 | 721 | 721 | 717 | 4170 |
| 478 | 20231204 | 122000 | 1621477870 | 721 | 721 | 721 | 721 | 2 |
| 479 | 20231204 | 121900 | 1621476428 | 721 | 720 | 721 | 720 | 1926 |
| 480 | 20231204 | 121800 | 1620089707 | 719 | 719 | 719 | 719 | 4490 |
| 481 | 20231204 | 121700 | 1616861397 | 719 | 719 | 719 | 719 | 1 |
| 482 | 20231204 | 121600 | 1616860678 | 718 | 718 | 718 | 718 | 524 |
| 483 | 20231204 | 121500 | 1616484446 | 718 | 718 | 718 | 718 | 500 |
| 484 | 20231204 | 121400 | 1616125446 | 718 | 718 | 719 | 718 | 158 |
| 485 | 20231204 | 121300 | 1616011992 | 718 | 718 | 718 | 718 | 2007 |
| 486 | 20231204 | 121200 | 1614570966 | 719 | 719 | 719 | 719 | 146 |
| 487 | 20231204 | 121100 | 1614465992 | 719 | 717 | 719 | 717 | 3000 |
| 488 | 20231204 | 121000 | 1612312992 | 719 | 717 | 719 | 717 | 6875 |
| 489 | 20231204 | 120900 | 1607383597 | 719 | 717 | 719 | 717 | 2223 |
| 490 | 20231204 | 120800 | 1605789687 | 717 | 719 | 719 | 717 | 2528 |
| 491 | 20231204 | 120700 | 1603976991 | 719 | 720 | 720 | 719 | 146 |
| 492 | 20231204 | 120600 | 1603872011 | 716 | 716 | 716 | 716 | 3000 |
| 493 | 20231204 | 120500 | 1601724011 | 716 | 721 | 721 | 716 | 2018 |
| 494 | 20231204 | 120400 | 1600278763 | 717 | 720 | 720 | 717 | 1602 |
| 495 | 20231204 | 120300 | 1599128327 | 721 | 720 | 722 | 717 | 3899 |
| 496 | 20231204 | 120200 | 1596325599 | 720 | 720 | 720 | 720 | 5 |
| 497 | 20231204 | 120100 | 1596321999 | 722 | 720 | 722 | 720 | 31 |
| 498 | 20231204 | 120000 | 1596299669 | 720 | 720 | 720 | 720 | 4127 |
| 499 | 20231204 | 115900 | 1593328229 | 720 | 721 | 721 | 720 | 1700 |
| 500 | 20231204 | 115800 | 1592102606 | 722 | 722 | 722 | 722 | 95 |
| 501 | 20231204 | 115700 | 1592034016 | 722 | 721 | 723 | 721 | 817 |
| 502 | 20231204 | 115600 | 1591444953 | 723 | 721 | 723 | 720 | 4689 |
| 503 | 20231204 | 115500 | 1588067596 | 723 | 724 | 724 | 720 | 468 |
| 504 | 20231204 | 115400 | 1587730622 | 724 | 722 | 724 | 720 | 571 |
| 505 | 20231204 | 115300 | 1587319431 | 722 | 722 | 722 | 720 | 8279 |
| 506 | 20231204 | 115200 | 1581356842 | 724 | 723 | 724 | 723 | 380 |
| 507 | 20231204 | 115100 | 1581082100 | 724 | 724 | 724 | 724 | 800 |
| 508 | 20231204 | 115000 | 1580502900 | 724 | 724 | 724 | 724 | 80 |
| 509 | 20231204 | 114900 | 1580444980 | 724 | 724 | 725 | 724 | 1536 |
| 510 | 20231204 | 114800 | 1579332914 | 724 | 724 | 724 | 723 | 505 |
| 511 | 20231204 | 114700 | 1578967297 | 724 | 723 | 724 | 723 | 1003 |
| 512 | 20231204 | 114600 | 1578242125 | 725 | 724 | 725 | 724 | 1311 |
| 513 | 20231204 | 114500 | 1577292124 | 724 | 724 | 724 | 723 | 1837 |
| 514 | 20231204 | 114400 | 1575962142 | 724 | 722 | 724 | 722 | 1643 |
| 515 | 20231204 | 114300 | 1574774253 | 723 | 723 | 723 | 723 | 0 |
| 516 | 20231204 | 114200 | 1574774253 | 723 | 722 | 723 | 722 | 614 |
| 517 | 20231204 | 114100 | 1574330341 | 723 | 722 | 723 | 722 | 6271 |
| 518 | 20231204 | 114000 | 1569800147 | 722 | 721 | 722 | 721 | 1425 |
| 519 | 20231204 | 113900 | 1568772714 | 722 | 721 | 722 | 721 | 6 |
| 520 | 20231204 | 113800 | 1568768386 | 722 | 720 | 722 | 720 | 2687 |
| 521 | 20231204 | 113700 | 1566833111 | 719 | 719 | 719 | 719 | 140 |
| 522 | 20231204 | 113600 | 1566732451 | 719 | 719 | 719 | 719 | 2 |
| 523 | 20231204 | 113500 | 1566731013 | 719 | 719 | 720 | 716 | 3631 |
| 524 | 20231204 | 113400 | 1564123682 | 720 | 720 | 720 | 720 | 3 |
| 525 | 20231204 | 113300 | 1564121522 | 720 | 720 | 720 | 718 | 1363 |
| 526 | 20231204 | 113200 | 1563141915 | 720 | 720 | 720 | 720 | 2 |
| 527 | 20231204 | 113100 | 1563140475 | 720 | 720 | 720 | 720 | 1 |
| 528 | 20231204 | 113000 | 1563139755 | 720 | 718 | 720 | 717 | 3524 |
| 529 | 20231204 | 112900 | 1560609516 | 718 | 718 | 718 | 718 | 680 |
| 530 | 20231204 | 112800 | 1560121276 | 718 | 720 | 720 | 718 | 1005 |
| 531 | 20231204 | 112700 | 1559399676 | 717 | 720 | 720 | 717 | 2286 |
| 532 | 20231204 | 112600 | 1557756611 | 720 | 720 | 720 | 720 | 6973 |
| 533 | 20231204 | 112500 | 1552736051 | 717 | 717 | 717 | 717 | 31 |
| 534 | 20231204 | 112400 | 1552713824 | 720 | 716 | 720 | 716 | 4397 |
| 535 | 20231204 | 112300 | 1549565492 | 716 | 716 | 720 | 716 | 607 |
| 536 | 20231204 | 112200 | 1549130524 | 715 | 716 | 716 | 715 | 15 |
| 537 | 20231204 | 112100 | 1549119795 | 715 | 715 | 716 | 715 | 1787 |
| 538 | 20231204 | 112000 | 1547842084 | 715 | 714 | 715 | 714 | 4891 |
| 539 | 20231204 | 111900 | 1544345028 | 713 | 713 | 713 | 713 | 2032 |
| 540 | 20231204 | 111800 | 1542896212 | 715 | 715 | 715 | 713 | 13647 |
| 541 | 20231204 | 111700 | 1533145327 | 718 | 718 | 718 | 715 | 47483 |
| 542 | 20231204 | 111600 | 1499180602 | 718 | 720 | 720 | 717 | 6452 |
| 543 | 20231204 | 111500 | 1494551606 | 718 | 718 | 720 | 718 | 2806 |
| 544 | 20231204 | 111400 | 1492536822 | 718 | 718 | 718 | 718 | 500 |
| 545 | 20231204 | 111300 | 1492177822 | 717 | 720 | 720 | 717 | 10934 |
| 546 | 20231204 | 111200 | 1484324084 | 717 | 718 | 718 | 717 | 1121 |
| 547 | 20231204 | 111100 | 1483520257 | 717 | 718 | 718 | 717 | 10387 |
| 548 | 20231204 | 111000 | 1476072475 | 718 | 718 | 719 | 717 | 4234 |
| 549 | 20231204 | 110900 | 1473033158 | 718 | 720 | 720 | 718 | 11628 |
| 550 | 20231204 | 110800 | 1464671081 | 720 | 720 | 721 | 719 | 870 |
| 551 | 20231204 | 110700 | 1464045358 | 720 | 720 | 721 | 720 | 2111 |
| 552 | 20231204 | 110600 | 1462525428 | 720 | 721 | 721 | 720 | 7240 |
| 553 | 20231204 | 110500 | 1457312048 | 721 | 721 | 721 | 721 | 39956 |
| 554 | 20231204 | 110400 | 1428503772 | 722 | 723 | 723 | 722 | 7 |
| 555 | 20231204 | 110300 | 1428498717 | 721 | 721 | 722 | 721 | 3975 |
| 556 | 20231204 | 110200 | 1425631094 | 721 | 721 | 723 | 721 | 2269 |
| 557 | 20231204 | 110100 | 1423993085 | 721 | 721 | 722 | 721 | 1470 |
| 558 | 20231204 | 110000 | 1422932086 | 721 | 721 | 721 | 721 | 1560 |
| 559 | 20231204 | 105900 | 1421807326 | 721 | 721 | 721 | 720 | 452 |
| 560 | 20231204 | 105800 | 1421481581 | 720 | 721 | 721 | 720 | 6094 |
| 561 | 20231204 | 105700 | 1417093868 | 721 | 722 | 722 | 721 | 2391 |
| 562 | 20231204 | 105600 | 1415369952 | 723 | 723 | 723 | 723 | 12 |
| 563 | 20231204 | 105500 | 1415361276 | 723 | 723 | 723 | 721 | 4702 |
| 564 | 20231204 | 105400 | 1411966582 | 722 | 722 | 723 | 722 | 97 |
| 565 | 20231204 | 105300 | 1411896543 | 723 | 723 | 723 | 723 | 0 |
| 566 | 20231204 | 105200 | 1411896543 | 723 | 723 | 723 | 723 | 113 |
| 567 | 20231204 | 105100 | 1411814844 | 723 | 723 | 723 | 723 | 17 |
| 568 | 20231204 | 105000 | 1411802553 | 723 | 723 | 723 | 723 | 20 |
| 569 | 20231204 | 104900 | 1411788093 | 720 | 723 | 724 | 720 | 4906 |
| 570 | 20231204 | 104800 | 1408246292 | 723 | 722 | 723 | 721 | 700 |
| 571 | 20231204 | 104700 | 1407740460 | 720 | 720 | 724 | 719 | 7917 |
| 572 | 20231204 | 104600 | 1402043358 | 724 | 720 | 724 | 720 | 306 |
| 573 | 20231204 | 104500 | 1401822918 | 724 | 723 | 724 | 723 | 72 |
| 574 | 20231204 | 104400 | 1401770810 | 722 | 720 | 722 | 720 | 10 |
| 575 | 20231204 | 104300 | 1401763600 | 719 | 720 | 720 | 718 | 14097 |
| 576 | 20231204 | 104200 | 1391618430 | 720 | 720 | 720 | 720 | 1068 |
| 577 | 20231204 | 104100 | 1390849470 | 723 | 720 | 723 | 720 | 6483 |
| 578 | 20231204 | 104000 | 1386165078 | 720 | 720 | 721 | 720 | 1383 |
| 579 | 20231204 | 103900 | 1385168936 | 720 | 720 | 720 | 720 | 145 |
| 580 | 20231204 | 103800 | 1385064536 | 720 | 721 | 721 | 720 | 1460 |
| 581 | 20231204 | 103700 | 1384013326 | 721 | 721 | 721 | 721 | 6 |
| 582 | 20231204 | 103600 | 1384009000 | 721 | 721 | 721 | 720 | 693 |
| 583 | 20231204 | 103500 | 1383509947 | 721 | 721 | 721 | 721 | 1000 |
| 584 | 20231204 | 103400 | 1382788947 | 721 | 721 | 721 | 721 | 60 |
| 585 | 20231204 | 103300 | 1382745687 | 718 | 717 | 721 | 717 | 12589 |
| 586 | 20231204 | 103200 | 1373706768 | 716 | 723 | 723 | 716 | 18310 |
| 587 | 20231204 | 103100 | 1360568455 | 722 | 721 | 722 | 720 | 2967 |
| 588 | 20231204 | 103000 | 1358432105 | 721 | 721 | 723 | 721 | 649 |
| 589 | 20231204 | 102900 | 1357964173 | 721 | 721 | 721 | 721 | 55 |
| 590 | 20231204 | 102800 | 1357924518 | 724 | 724 | 724 | 724 | 100 |
| 591 | 20231204 | 102700 | 1357852118 | 725 | 725 | 725 | 725 | 1101 |
| 592 | 20231204 | 102600 | 1357053893 | 720 | 721 | 721 | 720 | 18367 |
| 593 | 20231204 | 102500 | 1343829153 | 726 | 721 | 726 | 720 | 403 |
| 594 | 20231204 | 102400 | 1343538644 | 727 | 725 | 727 | 720 | 16031 |
| 595 | 20231204 | 102300 | 1331976603 | 724 | 725 | 725 | 724 | 14047 |
| 596 | 20231204 | 102200 | 1321804684 | 725 | 724 | 728 | 724 | 5838 |
| 597 | 20231204 | 102100 | 1317572098 | 724 | 728 | 728 | 724 | 8100 |
| 598 | 20231204 | 102000 | 1311704763 | 729 | 729 | 729 | 729 | 18 |
| 599 | 20231204 | 101900 | 1311691641 | 725 | 725 | 725 | 725 | 10000 |
| 600 | 20231204 | 101800 | 1304441641 | 725 | 727 | 727 | 725 | 127 |
| 601 | 20231204 | 101700 | 1304349390 | 727 | 727 | 727 | 727 | 1040 |
| 602 | 20231204 | 101600 | 1303593310 | 729 | 725 | 729 | 725 | 4981 |
| 603 | 20231204 | 101500 | 1299973791 | 725 | 725 | 725 | 725 | 163 |
| 604 | 20231204 | 101400 | 1299855616 | 729 | 730 | 730 | 729 | 54 |
| 605 | 20231204 | 101300 | 1299816247 | 729 | 729 | 730 | 729 | 6553 |
| 606 | 20231204 | 101200 | 1295038994 | 729 | 729 | 729 | 725 | 511 |
| 607 | 20231204 | 101100 | 1294668399 | 729 | 728 | 729 | 727 | 809 |
| 608 | 20231204 | 101000 | 1294079120 | 728 | 725 | 728 | 724 | 502 |
| 609 | 20231204 | 100900 | 1293715488 | 724 | 724 | 724 | 724 | 1030 |
| 610 | 20231204 | 100800 | 1292969768 | 724 | 727 | 727 | 724 | 48328 |
| 611 | 20231204 | 100700 | 1257868264 | 727 | 729 | 730 | 727 | 5491 |
| 612 | 20231204 | 100600 | 1253873402 | 730 | 730 | 730 | 728 | 502 |
| 613 | 20231204 | 100500 | 1253507942 | 726 | 727 | 732 | 726 | 222 |
| 614 | 20231204 | 100400 | 1253346566 | 727 | 727 | 731 | 727 | 5374 |
| 615 | 20231204 | 100300 | 1249419218 | 727 | 731 | 733 | 727 | 5084 |
| 616 | 20231204 | 100200 | 1245707161 | 731 | 733 | 737 | 731 | 592 |
| 617 | 20231204 | 100100 | 1245273519 | 733 | 736 | 736 | 731 | 3727 |
| 618 | 20231204 | 100000 | 1242535480 | 736 | 732 | 736 | 731 | 1963 |
| 619 | 20231204 | 095900 | 1241098793 | 732 | 737 | 737 | 731 | 17809 |
| 620 | 20231204 | 095800 | 1227981466 | 738 | 732 | 739 | 731 | 35634 |
| 621 | 20231204 | 095700 | 1201749286 | 732 | 731 | 732 | 730 | 9810 |
| 622 | 20231204 | 095600 | 1194578045 | 730 | 727 | 730 | 726 | 16666 |
| 623 | 20231204 | 095500 | 1182447761 | 727 | 726 | 728 | 725 | 9943 |
| 624 | 20231204 | 095400 | 1175229845 | 726 | 725 | 726 | 723 | 6348 |
| 625 | 20231204 | 095300 | 1170629630 | 723 | 726 | 726 | 723 | 1314 |
| 626 | 20231204 | 095200 | 1169679266 | 726 | 725 | 726 | 725 | 1482 |
| 627 | 20231204 | 095100 | 1168603737 | 726 | 726 | 726 | 722 | 1247 |
| 628 | 20231204 | 095000 | 1167702420 | 722 | 726 | 726 | 722 | 412 |
| 629 | 20231204 | 094900 | 1167404722 | 722 | 727 | 727 | 722 | 528 |
| 630 | 20231204 | 094800 | 1167023426 | 722 | 721 | 722 | 721 | 3181 |
| 631 | 20231204 | 094700 | 1164729425 | 720 | 729 | 729 | 720 | 22947 |
| 632 | 20231204 | 094600 | 1148189195 | 729 | 729 | 729 | 728 | 2255 |
| 633 | 20231204 | 094500 | 1146545303 | 729 | 724 | 729 | 719 | 10752 |
| 634 | 20231204 | 094400 | 1138789319 | 724 | 720 | 725 | 719 | 2028 |
| 635 | 20231204 | 094300 | 1137326045 | 719 | 725 | 726 | 719 | 12 |
| 636 | 20231204 | 094200 | 1137317345 | 727 | 723 | 729 | 715 | 14894 |
| 637 | 20231204 | 094100 | 1126606782 | 729 | 728 | 729 | 723 | 2495 |
| 638 | 20231204 | 094000 | 1124800157 | 729 | 730 | 730 | 723 | 6135 |
| 639 | 20231204 | 093900 | 1120358287 | 731 | 731 | 731 | 725 | 6481 |
| 640 | 20231204 | 093800 | 1115656676 | 731 | 730 | 731 | 725 | 2856 |
| 641 | 20231204 | 093700 | 1113576102 | 730 | 730 | 731 | 725 | 5726 |
| 642 | 20231204 | 093600 | 1109422213 | 731 | 729 | 733 | 725 | 4135 |
| 643 | 20231204 | 093500 | 1106404619 | 730 | 735 | 735 | 730 | 13044 |
| 644 | 20231204 | 093400 | 1096868872 | 735 | 733 | 735 | 731 | 25355 |
| 645 | 20231204 | 093300 | 1078301006 | 734 | 734 | 734 | 731 | 4544 |
| 646 | 20231204 | 093200 | 1074969096 | 734 | 731 | 735 | 731 | 12368 |
| 647 | 20231204 | 093100 | 1065905635 | 731 | 727 | 731 | 727 | 14014 |
| 648 | 20231204 | 093000 | 1055685802 | 727 | 724 | 727 | 724 | 11854 |
| 649 | 20231204 | 092900 | 1047090721 | 724 | 724 | 724 | 722 | 8818 |
| 650 | 20231204 | 092800 | 1040711393 | 724 | 721 | 724 | 717 | 16808 |
| 651 | 20231204 | 092700 | 1028560352 | 721 | 722 | 722 | 717 | 2118 |
| 652 | 20231204 | 092600 | 1027034047 | 722 | 719 | 722 | 716 | 16336 |
| 653 | 20231204 | 092500 | 1015314391 | 720 | 722 | 722 | 720 | 1217 |
| 654 | 20231204 | 092400 | 1014435965 | 722 | 723 | 723 | 722 | 13102 |
| 655 | 20231204 | 092300 | 1004975756 | 723 | 721 | 723 | 716 | 2429 |
| 656 | 20231204 | 092200 | 1003224408 | 721 | 721 | 721 | 715 | 19817 |
| 657 | 20231204 | 092100 | 989027191 | 721 | 723 | 723 | 717 | 8797 |
| 658 | 20231204 | 092000 | 982710481 | 723 | 723 | 724 | 721 | 964 |
| 659 | 20231204 | 091900 | 982013700 | 724 | 724 | 724 | 720 | 5413 |
| 660 | 20231204 | 091800 | 978099240 | 724 | 722 | 724 | 721 | 24261 |
| 661 | 20231204 | 091700 | 960570519 | 722 | 722 | 722 | 716 | 7989 |
| 662 | 20231204 | 091600 | 954836504 | 722 | 721 | 724 | 718 | 7229 |
| 663 | 20231204 | 091500 | 949632817 | 721 | 724 | 725 | 719 | 6724 |
| 664 | 20231204 | 091400 | 944763205 | 725 | 720 | 725 | 715 | 15556 |
| 665 | 20231204 | 091300 | 933553172 | 720 | 709 | 720 | 707 | 24564 |
| 666 | 20231204 | 091200 | 916077564 | 709 | 710 | 710 | 704 | 8526 |
| 667 | 20231204 | 091100 | 910057389 | 710 | 705 | 711 | 705 | 11255 |
| 668 | 20231204 | 091000 | 902095995 | 706 | 707 | 710 | 700 | 83805 |
| 669 | 20231204 | 090900 | 843170355 | 704 | 726 | 726 | 702 | 79658 |
| 670 | 20231204 | 090800 | 786507154 | 726 | 718 | 726 | 716 | 29672 |
| 671 | 20231204 | 090700 | 765202144 | 718 | 723 | 723 | 718 | 48345 |
| 672 | 20231204 | 090600 | 730397936 | 722 | 726 | 728 | 718 | 55128 |
| 673 | 20231204 | 090500 | 690602117 | 728 | 729 | 734 | 718 | 60685 |
| 674 | 20231204 | 090400 | 646645412 | 728 | 705 | 746 | 705 | 84290 |
| 675 | 20231204 | 090300 | 585332813 | 712 | 743 | 743 | 703 | 109822 |
| 676 | 20231204 | 090200 | 505150787 | 743 | 729 | 748 | 729 | 87516 |
| 677 | 20231204 | 090100 | 440905228 | 748 | 748 | 748 | 748 | 0 |
| 678 | 20231204 | 090000 | 440905228 | 748 | 752 | 779 | 707 | 585761 |