30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 195900 | 1898978248 | 415 | 415 | 415 | 415 | 16179 |
| 3 | 20231204 | 195800 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 4 | 20231204 | 195700 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 5 | 20231204 | 195600 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 6 | 20231204 | 195500 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 7 | 20231204 | 195400 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 8 | 20231204 | 195300 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 9 | 20231204 | 195200 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 10 | 20231204 | 195100 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 11 | 20231204 | 195000 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 12 | 20231204 | 194900 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 13 | 20231204 | 194800 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 14 | 20231204 | 194700 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 15 | 20231204 | 194600 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 16 | 20231204 | 194500 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 17 | 20231204 | 194400 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 18 | 20231204 | 194300 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 19 | 20231204 | 194200 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 20 | 20231204 | 194100 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 21 | 20231204 | 194000 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 22 | 20231204 | 193900 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 23 | 20231204 | 193800 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 24 | 20231204 | 193700 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 25 | 20231204 | 193600 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 26 | 20231204 | 193500 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 27 | 20231204 | 193400 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 28 | 20231204 | 193300 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 29 | 20231204 | 193200 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 30 | 20231204 | 193100 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 31 | 20231204 | 193000 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 32 | 20231204 | 192900 | 1898978248 | 415 | 415 | 415 | 415 | 16179 |
| 33 | 20231204 | 192800 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 34 | 20231204 | 192700 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 35 | 20231204 | 192600 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 36 | 20231204 | 192500 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 37 | 20231204 | 192400 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 38 | 20231204 | 192300 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 39 | 20231204 | 192200 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 40 | 20231204 | 192100 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 41 | 20231204 | 192000 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 42 | 20231204 | 191900 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 43 | 20231204 | 191800 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 44 | 20231204 | 191700 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 45 | 20231204 | 191600 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 46 | 20231204 | 191500 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 47 | 20231204 | 191400 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 48 | 20231204 | 191300 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 49 | 20231204 | 191200 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 50 | 20231204 | 191100 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 51 | 20231204 | 191000 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 52 | 20231204 | 190900 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 53 | 20231204 | 190800 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 54 | 20231204 | 190700 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 55 | 20231204 | 190600 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 56 | 20231204 | 190500 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 57 | 20231204 | 190400 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 58 | 20231204 | 190300 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 59 | 20231204 | 190200 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 60 | 20231204 | 190100 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 61 | 20231204 | 190000 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 62 | 20231204 | 185900 | 1898978248 | 415 | 415 | 415 | 415 | 16179 |
| 63 | 20231204 | 185800 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 64 | 20231204 | 185700 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 65 | 20231204 | 185600 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 66 | 20231204 | 185500 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 67 | 20231204 | 185400 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 68 | 20231204 | 185300 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 69 | 20231204 | 185200 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 70 | 20231204 | 185100 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 71 | 20231204 | 185000 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 72 | 20231204 | 184900 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 73 | 20231204 | 184800 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 74 | 20231204 | 184700 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 75 | 20231204 | 184600 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 76 | 20231204 | 184500 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 77 | 20231204 | 184400 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 78 | 20231204 | 184300 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 79 | 20231204 | 184200 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 80 | 20231204 | 184100 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 81 | 20231204 | 184000 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 82 | 20231204 | 183900 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 83 | 20231204 | 183800 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 84 | 20231204 | 183700 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 85 | 20231204 | 183600 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 86 | 20231204 | 183500 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 87 | 20231204 | 183400 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 88 | 20231204 | 183300 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 89 | 20231204 | 183200 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 90 | 20231204 | 183100 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 91 | 20231204 | 183000 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 92 | 20231204 | 182900 | 1898978248 | 415 | 415 | 415 | 415 | 16179 |
| 93 | 20231204 | 182800 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 94 | 20231204 | 182700 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 95 | 20231204 | 182600 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 96 | 20231204 | 182500 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 97 | 20231204 | 182400 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 98 | 20231204 | 182300 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 99 | 20231204 | 182200 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 100 | 20231204 | 182100 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 101 | 20231204 | 182000 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 102 | 20231204 | 181900 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 103 | 20231204 | 181800 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 104 | 20231204 | 181700 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 105 | 20231204 | 181600 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 106 | 20231204 | 181500 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 107 | 20231204 | 181400 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 108 | 20231204 | 181300 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 109 | 20231204 | 181200 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 110 | 20231204 | 181100 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 111 | 20231204 | 181000 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 112 | 20231204 | 180900 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 113 | 20231204 | 180800 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 114 | 20231204 | 180700 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 115 | 20231204 | 180600 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 116 | 20231204 | 180500 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 117 | 20231204 | 180400 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 118 | 20231204 | 180300 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 119 | 20231204 | 180200 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 120 | 20231204 | 180100 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 121 | 20231204 | 180000 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 122 | 20231204 | 175900 | 1898978248 | 415 | 415 | 415 | 415 | 16179 |
| 123 | 20231204 | 175800 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 124 | 20231204 | 175700 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 125 | 20231204 | 175600 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 126 | 20231204 | 175500 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 127 | 20231204 | 175400 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 128 | 20231204 | 175300 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 129 | 20231204 | 175200 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 130 | 20231204 | 175100 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 131 | 20231204 | 175000 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 132 | 20231204 | 174900 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 133 | 20231204 | 174800 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 134 | 20231204 | 174700 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 135 | 20231204 | 174600 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 136 | 20231204 | 174500 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 137 | 20231204 | 174400 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 138 | 20231204 | 174300 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 139 | 20231204 | 174200 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 140 | 20231204 | 174100 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 141 | 20231204 | 174000 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 142 | 20231204 | 173900 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 143 | 20231204 | 173800 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 144 | 20231204 | 173700 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 145 | 20231204 | 173600 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 146 | 20231204 | 173500 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 147 | 20231204 | 173400 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 148 | 20231204 | 173300 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 149 | 20231204 | 173200 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 150 | 20231204 | 173100 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 151 | 20231204 | 173000 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 152 | 20231204 | 172900 | 1898978248 | 415 | 415 | 415 | 415 | 16179 |
| 153 | 20231204 | 172800 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 154 | 20231204 | 172700 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 155 | 20231204 | 172600 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 156 | 20231204 | 172500 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 157 | 20231204 | 172400 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 158 | 20231204 | 172300 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 159 | 20231204 | 172200 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 160 | 20231204 | 172100 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 161 | 20231204 | 172000 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 162 | 20231204 | 171900 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 163 | 20231204 | 171800 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 164 | 20231204 | 171700 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 165 | 20231204 | 171600 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 166 | 20231204 | 171500 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 167 | 20231204 | 171400 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 168 | 20231204 | 171300 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 169 | 20231204 | 171200 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 170 | 20231204 | 171100 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 171 | 20231204 | 171000 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 172 | 20231204 | 170900 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 173 | 20231204 | 170800 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 174 | 20231204 | 170700 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 175 | 20231204 | 170600 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 176 | 20231204 | 170500 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 177 | 20231204 | 170400 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 178 | 20231204 | 170300 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 179 | 20231204 | 170200 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 180 | 20231204 | 170100 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 181 | 20231204 | 170000 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 182 | 20231204 | 165900 | 1898978248 | 415 | 415 | 415 | 415 | 16179 |
| 183 | 20231204 | 165800 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 184 | 20231204 | 165700 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 185 | 20231204 | 165600 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 186 | 20231204 | 165500 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 187 | 20231204 | 165400 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 188 | 20231204 | 165300 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 189 | 20231204 | 165200 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 190 | 20231204 | 165100 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 191 | 20231204 | 165000 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 192 | 20231204 | 164900 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 193 | 20231204 | 164800 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 194 | 20231204 | 164700 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 195 | 20231204 | 164600 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 196 | 20231204 | 164500 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 197 | 20231204 | 164400 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 198 | 20231204 | 164300 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 199 | 20231204 | 164200 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 200 | 20231204 | 164100 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 201 | 20231204 | 164000 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 202 | 20231204 | 163900 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 203 | 20231204 | 163800 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 204 | 20231204 | 163700 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 205 | 20231204 | 163600 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 206 | 20231204 | 163500 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 207 | 20231204 | 163400 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 208 | 20231204 | 163300 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 209 | 20231204 | 163200 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 210 | 20231204 | 163100 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 211 | 20231204 | 163000 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 212 | 20231204 | 162900 | 1898978248 | 415 | 415 | 415 | 415 | 16179 |
| 213 | 20231204 | 162800 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 214 | 20231204 | 162700 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 215 | 20231204 | 162600 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 216 | 20231204 | 162500 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 217 | 20231204 | 162400 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 218 | 20231204 | 162300 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 219 | 20231204 | 162200 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 220 | 20231204 | 162100 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 221 | 20231204 | 162000 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 222 | 20231204 | 161900 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 223 | 20231204 | 161800 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 224 | 20231204 | 161700 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 225 | 20231204 | 161600 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 226 | 20231204 | 161500 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 227 | 20231204 | 161400 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 228 | 20231204 | 161300 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 229 | 20231204 | 161200 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 230 | 20231204 | 161100 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 231 | 20231204 | 161000 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 232 | 20231204 | 160900 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 233 | 20231204 | 160800 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 234 | 20231204 | 160700 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 235 | 20231204 | 160600 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 236 | 20231204 | 160500 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 237 | 20231204 | 160400 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 238 | 20231204 | 160300 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 239 | 20231204 | 160200 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 240 | 20231204 | 160100 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 241 | 20231204 | 160000 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 242 | 20231204 | 155900 | 1898978248 | 415 | 415 | 415 | 415 | 16179 |
| 243 | 20231204 | 155800 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 244 | 20231204 | 155700 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 245 | 20231204 | 155600 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 246 | 20231204 | 155500 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 247 | 20231204 | 155400 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 248 | 20231204 | 155300 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 249 | 20231204 | 155200 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 250 | 20231204 | 155100 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 251 | 20231204 | 155000 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 252 | 20231204 | 154900 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 253 | 20231204 | 154800 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 254 | 20231204 | 154700 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 255 | 20231204 | 154600 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 256 | 20231204 | 154500 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 257 | 20231204 | 154400 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 258 | 20231204 | 154300 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 259 | 20231204 | 154200 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 260 | 20231204 | 154100 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 261 | 20231204 | 154000 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 262 | 20231204 | 153900 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 263 | 20231204 | 153800 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 264 | 20231204 | 153700 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 265 | 20231204 | 153600 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 266 | 20231204 | 153500 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 267 | 20231204 | 153400 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 268 | 20231204 | 153300 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 269 | 20231204 | 153200 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 270 | 20231204 | 153100 | 1898978248 | 415 | 415 | 415 | 415 | 0 |
| 271 | 20231204 | 153000 | 1898978248 | 415 | 415 | 415 | 415 | 16179 |
| 272 | 20231204 | 152900 | 1892263963 | 414 | 414 | 414 | 414 | 0 |
| 273 | 20231204 | 152800 | 1892263963 | 414 | 414 | 414 | 414 | 0 |
| 274 | 20231204 | 152700 | 1892263963 | 414 | 414 | 414 | 414 | 0 |
| 275 | 20231204 | 152600 | 1892263963 | 414 | 414 | 414 | 414 | 0 |
| 276 | 20231204 | 152500 | 1892263963 | 414 | 414 | 414 | 414 | 0 |
| 277 | 20231204 | 152400 | 1892263963 | 414 | 414 | 414 | 414 | 0 |
| 278 | 20231204 | 152300 | 1892263963 | 414 | 414 | 414 | 414 | 0 |
| 279 | 20231204 | 152200 | 1892263963 | 414 | 414 | 414 | 414 | 0 |
| 280 | 20231204 | 152100 | 1892263963 | 414 | 414 | 414 | 414 | 0 |
| 281 | 20231204 | 152000 | 1892263963 | 414 | 414 | 414 | 414 | 0 |
| 282 | 20231204 | 151900 | 1892263963 | 414 | 413 | 414 | 413 | 1440 |
| 283 | 20231204 | 151800 | 1891669007 | 414 | 414 | 415 | 414 | 1302 |
| 284 | 20231204 | 151700 | 1891129978 | 415 | 415 | 415 | 415 | 2018 |
| 285 | 20231204 | 151600 | 1890292508 | 415 | 415 | 415 | 415 | 2287 |
| 286 | 20231204 | 151500 | 1889343403 | 415 | 412 | 415 | 412 | 3991 |
| 287 | 20231204 | 151400 | 1887698982 | 415 | 415 | 415 | 412 | 11116 |
| 288 | 20231204 | 151300 | 1883117712 | 412 | 412 | 412 | 412 | 2290 |
| 289 | 20231204 | 151200 | 1882174232 | 413 | 413 | 413 | 413 | 1185 |
| 290 | 20231204 | 151100 | 1881684827 | 413 | 414 | 414 | 413 | 6577 |
| 291 | 20231204 | 151000 | 1878968426 | 415 | 413 | 415 | 413 | 12778 |
| 292 | 20231204 | 150900 | 1873668245 | 414 | 413 | 414 | 413 | 817 |
| 293 | 20231204 | 150800 | 1873330823 | 414 | 412 | 414 | 412 | 2400 |
| 294 | 20231204 | 150700 | 1872341008 | 412 | 413 | 413 | 412 | 1549 |
| 295 | 20231204 | 150600 | 1871701321 | 412 | 412 | 412 | 412 | 348 |
| 296 | 20231204 | 150500 | 1871557945 | 412 | 412 | 412 | 412 | 16 |
| 297 | 20231204 | 150400 | 1871551353 | 413 | 413 | 413 | 413 | 0 |
| 298 | 20231204 | 150300 | 1871551353 | 413 | 413 | 413 | 412 | 6 |
| 299 | 20231204 | 150200 | 1871548876 | 412 | 412 | 413 | 411 | 15534 |
| 300 | 20231204 | 150100 | 1865160141 | 413 | 413 | 413 | 413 | 200 |
| 301 | 20231204 | 150000 | 1865077541 | 413 | 412 | 413 | 411 | 1009 |
| 302 | 20231204 | 145900 | 1864662481 | 413 | 413 | 413 | 413 | 0 |
| 303 | 20231204 | 145800 | 1864662481 | 413 | 412 | 413 | 411 | 5408 |
| 304 | 20231204 | 145700 | 1862439377 | 411 | 413 | 413 | 411 | 288 |
| 305 | 20231204 | 145600 | 1862320895 | 413 | 412 | 413 | 411 | 17029 |
| 306 | 20231204 | 145500 | 1855309323 | 413 | 413 | 413 | 413 | 1000 |
| 307 | 20231204 | 145400 | 1854896323 | 413 | 413 | 413 | 413 | 2210 |
| 308 | 20231204 | 145300 | 1853983593 | 413 | 413 | 413 | 413 | 3250 |
| 309 | 20231204 | 145200 | 1852641343 | 413 | 414 | 414 | 413 | 3951 |
| 310 | 20231204 | 145100 | 1851009578 | 413 | 413 | 414 | 413 | 18130 |
| 311 | 20231204 | 145000 | 1843521886 | 414 | 414 | 414 | 413 | 264 |
| 312 | 20231204 | 144900 | 1843412835 | 413 | 414 | 414 | 413 | 427 |
| 313 | 20231204 | 144800 | 1843236179 | 414 | 414 | 414 | 413 | 290 |
| 314 | 20231204 | 144700 | 1843116160 | 414 | 414 | 414 | 413 | 143 |
| 315 | 20231204 | 144600 | 1843056982 | 414 | 414 | 414 | 414 | 1057 |
| 316 | 20231204 | 144500 | 1842619384 | 414 | 413 | 414 | 413 | 3319 |
| 317 | 20231204 | 144400 | 1841245517 | 414 | 414 | 414 | 414 | 1049 |
| 318 | 20231204 | 144300 | 1840811231 | 414 | 414 | 414 | 414 | 1000 |
| 319 | 20231204 | 144200 | 1840397231 | 415 | 415 | 415 | 415 | 406 |
| 320 | 20231204 | 144100 | 1840228741 | 415 | 416 | 416 | 414 | 21213 |
| 321 | 20231204 | 144000 | 1831446536 | 416 | 415 | 416 | 415 | 364 |
| 322 | 20231204 | 143900 | 1831295474 | 415 | 415 | 416 | 414 | 2175 |
| 323 | 20231204 | 143800 | 1830394704 | 415 | 415 | 415 | 414 | 390 |
| 324 | 20231204 | 143700 | 1830233173 | 415 | 415 | 415 | 414 | 2621 |
| 325 | 20231204 | 143600 | 1829145783 | 415 | 414 | 415 | 414 | 29 |
| 326 | 20231204 | 143500 | 1829133753 | 416 | 415 | 416 | 414 | 4399 |
| 327 | 20231204 | 143400 | 1827312253 | 416 | 415 | 416 | 415 | 1517 |
| 328 | 20231204 | 143300 | 1826682681 | 416 | 416 | 416 | 416 | 114 |
| 329 | 20231204 | 143200 | 1826635257 | 416 | 416 | 416 | 416 | 2 |
| 330 | 20231204 | 143100 | 1826634425 | 416 | 416 | 416 | 416 | 2 |
| 331 | 20231204 | 143000 | 1826633593 | 417 | 417 | 417 | 417 | 1 |
| 332 | 20231204 | 142900 | 1826633176 | 417 | 415 | 417 | 415 | 1349 |
| 333 | 20231204 | 142800 | 1826073322 | 417 | 417 | 417 | 417 | 12557 |
| 334 | 20231204 | 142700 | 1820837053 | 417 | 416 | 417 | 415 | 10623 |
| 335 | 20231204 | 142600 | 1816428443 | 417 | 417 | 417 | 417 | 1 |
| 336 | 20231204 | 142500 | 1816428026 | 417 | 417 | 417 | 417 | 2 |
| 337 | 20231204 | 142400 | 1816427192 | 417 | 417 | 417 | 417 | 7 |
| 338 | 20231204 | 142300 | 1816424273 | 417 | 416 | 417 | 415 | 1504 |
| 339 | 20231204 | 142200 | 1815799848 | 416 | 416 | 416 | 416 | 253 |
| 340 | 20231204 | 142100 | 1815694600 | 416 | 417 | 417 | 416 | 23 |
| 341 | 20231204 | 142000 | 1815685012 | 417 | 416 | 417 | 416 | 8 |
| 342 | 20231204 | 141900 | 1815681677 | 416 | 416 | 416 | 415 | 2231 |
| 343 | 20231204 | 141800 | 1814754340 | 416 | 416 | 416 | 415 | 808 |
| 344 | 20231204 | 141700 | 1814418933 | 417 | 417 | 417 | 417 | 6 |
| 345 | 20231204 | 141600 | 1814416431 | 417 | 416 | 417 | 416 | 31 |
| 346 | 20231204 | 141500 | 1814403534 | 417 | 417 | 417 | 417 | 2 |
| 347 | 20231204 | 141400 | 1814402700 | 416 | 416 | 416 | 416 | 500 |
| 348 | 20231204 | 141300 | 1814194700 | 417 | 417 | 417 | 417 | 0 |
| 349 | 20231204 | 141200 | 1814194700 | 417 | 417 | 417 | 417 | 0 |
| 350 | 20231204 | 141100 | 1814194700 | 417 | 417 | 417 | 417 | 0 |
| 351 | 20231204 | 141000 | 1814194700 | 417 | 417 | 417 | 417 | 63 |
| 352 | 20231204 | 140900 | 1814168429 | 417 | 415 | 417 | 415 | 125 |
| 353 | 20231204 | 140800 | 1814116550 | 417 | 417 | 417 | 416 | 713 |
| 354 | 20231204 | 140700 | 1813819934 | 417 | 415 | 417 | 415 | 4 |
| 355 | 20231204 | 140600 | 1813818268 | 417 | 415 | 417 | 415 | 35 |
| 356 | 20231204 | 140500 | 1813803741 | 417 | 417 | 417 | 416 | 602 |
| 357 | 20231204 | 140400 | 1813553307 | 416 | 417 | 417 | 416 | 96 |
| 358 | 20231204 | 140300 | 1813513326 | 417 | 417 | 417 | 417 | 0 |
| 359 | 20231204 | 140200 | 1813513326 | 417 | 417 | 417 | 415 | 154 |
| 360 | 20231204 | 140100 | 1813449252 | 417 | 418 | 418 | 414 | 85298 |
| 361 | 20231204 | 140000 | 1778049506 | 418 | 418 | 418 | 418 | 2 |
| 362 | 20231204 | 135900 | 1778048670 | 417 | 417 | 417 | 417 | 200 |
| 363 | 20231204 | 135800 | 1777965270 | 417 | 418 | 418 | 417 | 31 |
| 364 | 20231204 | 135700 | 1777952342 | 418 | 418 | 418 | 418 | 120 |
| 365 | 20231204 | 135600 | 1777902182 | 418 | 420 | 420 | 418 | 4839 |
| 366 | 20231204 | 135500 | 1775879238 | 420 | 420 | 420 | 418 | 818 |
| 367 | 20231204 | 135400 | 1775535680 | 417 | 417 | 417 | 417 | 564 |
| 368 | 20231204 | 135300 | 1775300492 | 417 | 417 | 417 | 417 | 0 |
| 369 | 20231204 | 135200 | 1775300492 | 417 | 417 | 417 | 417 | 0 |
| 370 | 20231204 | 135100 | 1775300492 | 417 | 417 | 417 | 417 | 27 |
| 371 | 20231204 | 135000 | 1775289233 | 417 | 417 | 417 | 417 | 7 |
| 372 | 20231204 | 134900 | 1775286314 | 417 | 418 | 418 | 417 | 1585 |
| 373 | 20231204 | 134800 | 1774624555 | 419 | 420 | 420 | 419 | 741 |
| 374 | 20231204 | 134700 | 1774313625 | 420 | 418 | 420 | 418 | 1167 |
| 375 | 20231204 | 134600 | 1773824468 | 419 | 419 | 419 | 419 | 11 |
| 376 | 20231204 | 134500 | 1773819859 | 419 | 419 | 419 | 419 | 287 |
| 377 | 20231204 | 134400 | 1773699606 | 417 | 417 | 417 | 416 | 191973 |
| 378 | 20231204 | 134300 | 1693647165 | 416 | 416 | 416 | 416 | 300 |
| 379 | 20231204 | 134200 | 1693522365 | 416 | 415 | 416 | 415 | 2405 |
| 380 | 20231204 | 134100 | 1692522277 | 415 | 416 | 416 | 415 | 1011 |
| 381 | 20231204 | 134000 | 1692102701 | 415 | 415 | 415 | 415 | 6106 |
| 382 | 20231204 | 133900 | 1689568711 | 415 | 416 | 416 | 415 | 1719 |
| 383 | 20231204 | 133800 | 1688854707 | 416 | 416 | 417 | 416 | 241 |
| 384 | 20231204 | 133700 | 1688754449 | 416 | 417 | 417 | 416 | 1685 |
| 385 | 20231204 | 133600 | 1688052985 | 417 | 419 | 419 | 417 | 511 |
| 386 | 20231204 | 133500 | 1687839843 | 419 | 419 | 419 | 419 | 0 |
| 387 | 20231204 | 133400 | 1687839843 | 419 | 419 | 419 | 419 | 0 |
| 388 | 20231204 | 133300 | 1687839843 | 419 | 419 | 419 | 419 | 0 |
| 389 | 20231204 | 133200 | 1687839843 | 419 | 419 | 419 | 419 | 0 |
| 390 | 20231204 | 133100 | 1687839843 | 419 | 418 | 419 | 418 | 5500 |
| 391 | 20231204 | 133000 | 1685535489 | 419 | 418 | 419 | 418 | 267 |
| 392 | 20231204 | 132900 | 1685423827 | 418 | 416 | 418 | 416 | 7413 |
| 393 | 20231204 | 132800 | 1682333319 | 416 | 416 | 416 | 415 | 1726 |
| 394 | 20231204 | 132700 | 1681615307 | 416 | 415 | 416 | 415 | 2869 |
| 395 | 20231204 | 132600 | 1680422863 | 416 | 416 | 416 | 416 | 487 |
| 396 | 20231204 | 132500 | 1680220271 | 415 | 415 | 415 | 415 | 1000 |
| 397 | 20231204 | 132400 | 1679805271 | 415 | 415 | 415 | 415 | 0 |
| 398 | 20231204 | 132300 | 1679805271 | 415 | 416 | 416 | 415 | 3248 |
| 399 | 20231204 | 132200 | 1678454603 | 416 | 415 | 416 | 415 | 1406 |
| 400 | 20231204 | 132100 | 1677871112 | 415 | 416 | 416 | 415 | 1175 |
| 401 | 20231204 | 132000 | 1677382812 | 415 | 415 | 415 | 415 | 500 |
| 402 | 20231204 | 131900 | 1677175312 | 416 | 416 | 416 | 415 | 190 |
| 403 | 20231204 | 131800 | 1677096360 | 416 | 415 | 416 | 415 | 2898 |
| 404 | 20231204 | 131700 | 1675893592 | 416 | 416 | 416 | 415 | 530 |
| 405 | 20231204 | 131600 | 1675673540 | 416 | 416 | 416 | 416 | 727 |
| 406 | 20231204 | 131500 | 1675371108 | 415 | 416 | 416 | 415 | 18442 |
| 407 | 20231204 | 131400 | 1667713128 | 416 | 416 | 416 | 416 | 2223 |
| 408 | 20231204 | 131300 | 1666788360 | 416 | 416 | 417 | 416 | 19329 |
| 409 | 20231204 | 131200 | 1658747421 | 417 | 418 | 418 | 417 | 17512 |
| 410 | 20231204 | 131100 | 1651444911 | 418 | 418 | 418 | 417 | 2187 |
| 411 | 20231204 | 131000 | 1650532886 | 418 | 417 | 418 | 417 | 1103 |
| 412 | 20231204 | 130900 | 1650072913 | 418 | 418 | 418 | 417 | 4498 |
| 413 | 20231204 | 130800 | 1648197227 | 418 | 418 | 418 | 418 | 355 |
| 414 | 20231204 | 130700 | 1648048837 | 418 | 418 | 418 | 417 | 6048 |
| 415 | 20231204 | 130600 | 1645525581 | 418 | 418 | 419 | 418 | 261 |
| 416 | 20231204 | 130500 | 1645416482 | 419 | 419 | 419 | 419 | 1253 |
| 417 | 20231204 | 130400 | 1644891475 | 419 | 419 | 419 | 418 | 1910 |
| 418 | 20231204 | 130300 | 1644093052 | 419 | 419 | 420 | 419 | 116 |
| 419 | 20231204 | 130200 | 1644044444 | 420 | 418 | 420 | 418 | 8 |
| 420 | 20231204 | 130100 | 1644041098 | 420 | 419 | 420 | 418 | 1326 |
| 421 | 20231204 | 130000 | 1643486495 | 420 | 420 | 420 | 420 | 29 |
| 422 | 20231204 | 125900 | 1643474315 | 420 | 420 | 420 | 418 | 11760 |
| 423 | 20231204 | 125800 | 1638557684 | 420 | 420 | 420 | 420 | 89 |
| 424 | 20231204 | 125700 | 1638520304 | 420 | 420 | 420 | 420 | 200 |
| 425 | 20231204 | 125600 | 1638436304 | 420 | 420 | 420 | 420 | 168 |
| 426 | 20231204 | 125500 | 1638365744 | 420 | 418 | 420 | 418 | 1972 |
| 427 | 20231204 | 125400 | 1637537644 | 420 | 420 | 420 | 418 | 2193 |
| 428 | 20231204 | 125300 | 1636620178 | 420 | 420 | 420 | 419 | 5829 |
| 429 | 20231204 | 125200 | 1634177043 | 421 | 420 | 421 | 420 | 2013 |
| 430 | 20231204 | 125100 | 1633331575 | 421 | 421 | 421 | 421 | 2 |
| 431 | 20231204 | 125000 | 1633330733 | 421 | 420 | 421 | 420 | 146 |
| 432 | 20231204 | 124900 | 1633269412 | 421 | 421 | 421 | 421 | 4 |
| 433 | 20231204 | 124800 | 1633267728 | 420 | 421 | 421 | 420 | 14 |
| 434 | 20231204 | 124700 | 1633261847 | 421 | 421 | 421 | 421 | 2 |
| 435 | 20231204 | 124600 | 1633261005 | 422 | 422 | 422 | 422 | 0 |
| 436 | 20231204 | 124500 | 1633261005 | 422 | 422 | 422 | 422 | 6 |
| 437 | 20231204 | 124400 | 1633258473 | 422 | 422 | 422 | 422 | 0 |
| 438 | 20231204 | 124300 | 1633258473 | 422 | 422 | 422 | 422 | 0 |
| 439 | 20231204 | 124200 | 1633258473 | 422 | 422 | 422 | 422 | 53 |
| 440 | 20231204 | 124100 | 1633236107 | 422 | 422 | 422 | 422 | 0 |
| 441 | 20231204 | 124000 | 1633236107 | 422 | 422 | 422 | 422 | 0 |
| 442 | 20231204 | 123900 | 1633236107 | 422 | 422 | 422 | 422 | 634 |
| 443 | 20231204 | 123800 | 1632968559 | 422 | 419 | 422 | 419 | 5671 |
| 444 | 20231204 | 123700 | 1630592362 | 419 | 419 | 419 | 418 | 2001 |
| 445 | 20231204 | 123600 | 1629754083 | 418 | 419 | 419 | 418 | 923 |
| 446 | 20231204 | 123500 | 1629367371 | 418 | 419 | 419 | 418 | 184 |
| 447 | 20231204 | 123400 | 1629290277 | 419 | 419 | 419 | 418 | 793 |
| 448 | 20231204 | 123300 | 1628958763 | 419 | 419 | 419 | 418 | 15672 |
| 449 | 20231204 | 123200 | 1622394195 | 420 | 420 | 420 | 420 | 0 |
| 450 | 20231204 | 123100 | 1622394195 | 420 | 420 | 420 | 419 | 2743 |
| 451 | 20231204 | 123000 | 1621244299 | 420 | 420 | 420 | 420 | 106 |
| 452 | 20231204 | 122900 | 1621199779 | 420 | 419 | 420 | 419 | 903 |
| 453 | 20231204 | 122800 | 1620821420 | 420 | 420 | 420 | 420 | 2 |
| 454 | 20231204 | 122700 | 1620820580 | 420 | 420 | 420 | 420 | 3014 |
| 455 | 20231204 | 122600 | 1619554700 | 420 | 420 | 420 | 420 | 840 |
| 456 | 20231204 | 122500 | 1619201900 | 420 | 422 | 422 | 420 | 14774 |
| 457 | 20231204 | 122400 | 1612987642 | 422 | 422 | 422 | 422 | 562 |
| 458 | 20231204 | 122300 | 1612750478 | 422 | 422 | 422 | 422 | 56 |
| 459 | 20231204 | 122200 | 1612726846 | 422 | 422 | 422 | 422 | 587 |
| 460 | 20231204 | 122100 | 1612479132 | 422 | 422 | 422 | 421 | 394 |
| 461 | 20231204 | 122000 | 1612313164 | 422 | 422 | 422 | 422 | 581 |
| 462 | 20231204 | 121900 | 1612067982 | 422 | 422 | 422 | 422 | 559 |
| 463 | 20231204 | 121800 | 1611832084 | 422 | 422 | 422 | 421 | 650 |
| 464 | 20231204 | 121700 | 1611558384 | 422 | 422 | 422 | 422 | 11 |
| 465 | 20231204 | 121600 | 1611553742 | 422 | 422 | 422 | 421 | 151 |
| 466 | 20231204 | 121500 | 1611490138 | 422 | 422 | 423 | 421 | 617 |
| 467 | 20231204 | 121400 | 1611229752 | 422 | 422 | 422 | 422 | 57 |
| 468 | 20231204 | 121300 | 1611205698 | 422 | 421 | 423 | 421 | 747 |
| 469 | 20231204 | 121200 | 1610890462 | 421 | 421 | 422 | 420 | 337 |
| 470 | 20231204 | 121100 | 1610748784 | 421 | 422 | 423 | 421 | 4807 |
| 471 | 20231204 | 121000 | 1608718049 | 422 | 421 | 422 | 420 | 497 |
| 472 | 20231204 | 120900 | 1608509262 | 422 | 422 | 422 | 421 | 1509 |
| 473 | 20231204 | 120800 | 1607873474 | 422 | 421 | 422 | 420 | 6619 |
| 474 | 20231204 | 120700 | 1605090495 | 421 | 420 | 421 | 420 | 2977 |
| 475 | 20231204 | 120600 | 1603840003 | 421 | 419 | 421 | 419 | 1153 |
| 476 | 20231204 | 120500 | 1603355872 | 420 | 420 | 421 | 419 | 9760 |
| 477 | 20231204 | 120400 | 1599256260 | 420 | 420 | 420 | 420 | 31 |
| 478 | 20231204 | 120300 | 1599243240 | 420 | 420 | 421 | 420 | 2593 |
| 479 | 20231204 | 120200 | 1598152588 | 421 | 419 | 421 | 419 | 3973 |
| 480 | 20231204 | 120100 | 1596487787 | 421 | 421 | 421 | 420 | 155 |
| 481 | 20231204 | 120000 | 1596422578 | 421 | 419 | 421 | 419 | 232 |
| 482 | 20231204 | 115900 | 1596324996 | 419 | 421 | 421 | 418 | 329 |
| 483 | 20231204 | 115800 | 1596187031 | 420 | 419 | 421 | 419 | 7308 |
| 484 | 20231204 | 115700 | 1593118174 | 420 | 420 | 420 | 419 | 3008 |
| 485 | 20231204 | 115600 | 1591854816 | 420 | 420 | 420 | 419 | 1244 |
| 486 | 20231204 | 115500 | 1591332437 | 420 | 420 | 420 | 418 | 1392 |
| 487 | 20231204 | 115400 | 1590749557 | 420 | 420 | 420 | 420 | 6 |
| 488 | 20231204 | 115300 | 1590747037 | 420 | 420 | 420 | 419 | 20 |
| 489 | 20231204 | 115200 | 1590738647 | 420 | 419 | 420 | 418 | 12223 |
| 490 | 20231204 | 115100 | 1585626770 | 419 | 419 | 419 | 419 | 32 |
| 491 | 20231204 | 115000 | 1585613362 | 419 | 420 | 420 | 419 | 311 |
| 492 | 20231204 | 114900 | 1585483048 | 420 | 420 | 421 | 419 | 2994 |
| 493 | 20231204 | 114800 | 1584228466 | 420 | 420 | 420 | 419 | 417 |
| 494 | 20231204 | 114700 | 1584053626 | 420 | 421 | 421 | 420 | 95 |
| 495 | 20231204 | 114600 | 1584013662 | 421 | 421 | 421 | 420 | 584 |
| 496 | 20231204 | 114500 | 1583767898 | 420 | 419 | 421 | 418 | 1251 |
| 497 | 20231204 | 114400 | 1583243973 | 419 | 421 | 421 | 418 | 2263 |
| 498 | 20231204 | 114300 | 1582295966 | 421 | 421 | 421 | 420 | 130 |
| 499 | 20231204 | 114200 | 1582241327 | 421 | 420 | 421 | 420 | 138 |
| 500 | 20231204 | 114100 | 1582183346 | 421 | 421 | 421 | 420 | 122 |
| 501 | 20231204 | 114000 | 1582132072 | 421 | 421 | 421 | 421 | 226 |
| 502 | 20231204 | 113900 | 1582036926 | 421 | 421 | 421 | 419 | 113 |
| 503 | 20231204 | 113800 | 1581989530 | 421 | 420 | 421 | 420 | 6098 |
| 504 | 20231204 | 113700 | 1579428362 | 420 | 420 | 420 | 419 | 117 |
| 505 | 20231204 | 113600 | 1579379323 | 418 | 420 | 421 | 418 | 14691 |
| 506 | 20231204 | 113500 | 1573209258 | 420 | 420 | 420 | 419 | 20 |
| 507 | 20231204 | 113400 | 1573200868 | 420 | 420 | 420 | 418 | 10770 |
| 508 | 20231204 | 113300 | 1568694176 | 420 | 420 | 420 | 420 | 56 |
| 509 | 20231204 | 113200 | 1568670656 | 420 | 421 | 421 | 420 | 1178 |
| 510 | 20231204 | 113100 | 1568175831 | 421 | 420 | 421 | 419 | 13221 |
| 511 | 20231204 | 113000 | 1562622948 | 420 | 419 | 420 | 419 | 6012 |
| 512 | 20231204 | 112900 | 1560103894 | 419 | 419 | 419 | 419 | 31 |
| 513 | 20231204 | 112800 | 1560090905 | 419 | 419 | 419 | 418 | 675 |
| 514 | 20231204 | 112700 | 1559808081 | 419 | 419 | 419 | 418 | 210 |
| 515 | 20231204 | 112600 | 1559720292 | 419 | 419 | 419 | 419 | 10 |
| 516 | 20231204 | 112500 | 1559716102 | 419 | 419 | 419 | 419 | 49 |
| 517 | 20231204 | 112400 | 1559695571 | 419 | 418 | 419 | 418 | 1527 |
| 518 | 20231204 | 112300 | 1559057146 | 418 | 418 | 418 | 417 | 2327 |
| 519 | 20231204 | 112200 | 1558085253 | 417 | 418 | 418 | 417 | 478 |
| 520 | 20231204 | 112100 | 1557885854 | 418 | 418 | 418 | 417 | 403 |
| 521 | 20231204 | 112000 | 1557717509 | 418 | 418 | 418 | 417 | 1804 |
| 522 | 20231204 | 111900 | 1556963576 | 418 | 418 | 419 | 417 | 11215 |
| 523 | 20231204 | 111800 | 1552275566 | 419 | 418 | 419 | 418 | 902 |
| 524 | 20231204 | 111700 | 1551898469 | 419 | 419 | 419 | 418 | 365 |
| 525 | 20231204 | 111600 | 1551745794 | 418 | 419 | 419 | 418 | 17420 |
| 526 | 20231204 | 111500 | 1544464148 | 418 | 419 | 419 | 418 | 32271 |
| 527 | 20231204 | 111400 | 1530963975 | 419 | 419 | 419 | 419 | 7141 |
| 528 | 20231204 | 111300 | 1527971896 | 419 | 419 | 420 | 419 | 3836 |
| 529 | 20231204 | 111200 | 1526362330 | 419 | 420 | 420 | 419 | 2785 |
| 530 | 20231204 | 111100 | 1525194019 | 419 | 419 | 419 | 419 | 2026 |
| 531 | 20231204 | 111000 | 1524345125 | 419 | 419 | 419 | 418 | 2945 |
| 532 | 20231204 | 110900 | 1523112670 | 418 | 419 | 419 | 418 | 3827 |
| 533 | 20231204 | 110800 | 1521509207 | 420 | 420 | 420 | 420 | 784 |
| 534 | 20231204 | 110700 | 1521179927 | 419 | 419 | 419 | 419 | 826 |
| 535 | 20231204 | 110600 | 1520833833 | 419 | 419 | 419 | 419 | 310 |
| 536 | 20231204 | 110500 | 1520703943 | 419 | 419 | 419 | 419 | 2506 |
| 537 | 20231204 | 110400 | 1519653929 | 420 | 419 | 420 | 419 | 9179 |
| 538 | 20231204 | 110300 | 1515807908 | 419 | 419 | 419 | 419 | 2713 |
| 539 | 20231204 | 110200 | 1514671161 | 418 | 418 | 418 | 418 | 8917 |
| 540 | 20231204 | 110100 | 1510943855 | 419 | 421 | 421 | 418 | 10266 |
| 541 | 20231204 | 110000 | 1506642057 | 420 | 421 | 421 | 420 | 532 |
| 542 | 20231204 | 105900 | 1506418609 | 421 | 420 | 421 | 420 | 56 |
| 543 | 20231204 | 105800 | 1506395034 | 420 | 420 | 421 | 419 | 4678 |
| 544 | 20231204 | 105700 | 1504431272 | 420 | 421 | 421 | 420 | 16 |
| 545 | 20231204 | 105600 | 1504424545 | 420 | 420 | 420 | 420 | 528 |
| 546 | 20231204 | 105500 | 1504202785 | 420 | 420 | 420 | 420 | 2391 |
| 547 | 20231204 | 105400 | 1503198565 | 420 | 420 | 420 | 420 | 460 |
| 548 | 20231204 | 105300 | 1503005365 | 420 | 420 | 420 | 419 | 4039 |
| 549 | 20231204 | 105200 | 1501312899 | 420 | 420 | 420 | 420 | 1676 |
| 550 | 20231204 | 105100 | 1500608979 | 420 | 420 | 420 | 420 | 707 |
| 551 | 20231204 | 105000 | 1500312039 | 420 | 421 | 421 | 420 | 101 |
| 552 | 20231204 | 104900 | 1500269618 | 420 | 421 | 421 | 420 | 1134 |
| 553 | 20231204 | 104800 | 1499792206 | 421 | 421 | 421 | 419 | 339 |
| 554 | 20231204 | 104700 | 1499650123 | 421 | 421 | 421 | 418 | 22805 |
| 555 | 20231204 | 104600 | 1490104632 | 421 | 422 | 422 | 420 | 591 |
| 556 | 20231204 | 104500 | 1489856262 | 422 | 422 | 422 | 421 | 5220 |
| 557 | 20231204 | 104400 | 1487653432 | 422 | 420 | 422 | 419 | 1017 |
| 558 | 20231204 | 104300 | 1487226863 | 422 | 421 | 422 | 419 | 27843 |
| 559 | 20231204 | 104200 | 1475527935 | 420 | 420 | 420 | 420 | 6166 |
| 560 | 20231204 | 104100 | 1472938215 | 420 | 421 | 422 | 420 | 22244 |
| 561 | 20231204 | 104000 | 1463589120 | 422 | 423 | 423 | 422 | 4641 |
| 562 | 20231204 | 103900 | 1461628768 | 422 | 422 | 422 | 422 | 3589 |
| 563 | 20231204 | 103800 | 1460114210 | 422 | 423 | 423 | 422 | 1296 |
| 564 | 20231204 | 103700 | 1459566213 | 423 | 422 | 423 | 422 | 1528 |
| 565 | 20231204 | 103600 | 1458920397 | 422 | 421 | 422 | 421 | 1038 |
| 566 | 20231204 | 103500 | 1458482861 | 421 | 421 | 421 | 421 | 3106 |
| 567 | 20231204 | 103400 | 1457175235 | 421 | 422 | 422 | 421 | 7996 |
| 568 | 20231204 | 103300 | 1453804820 | 422 | 423 | 423 | 422 | 2916 |
| 569 | 20231204 | 103200 | 1452572382 | 423 | 423 | 423 | 422 | 3465 |
| 570 | 20231204 | 103100 | 1451107311 | 425 | 425 | 425 | 425 | 3491 |
| 571 | 20231204 | 103000 | 1449623636 | 425 | 423 | 425 | 423 | 1434 |
| 572 | 20231204 | 102900 | 1449015275 | 425 | 425 | 426 | 422 | 74265 |
| 573 | 20231204 | 102800 | 1417605950 | 425 | 424 | 425 | 417 | 157570 |
| 574 | 20231204 | 102700 | 1351338055 | 420 | 427 | 431 | 419 | 107954 |
| 575 | 20231204 | 102600 | 1305595831 | 431 | 429 | 432 | 427 | 35109 |
| 576 | 20231204 | 102500 | 1290501892 | 431 | 433 | 434 | 429 | 42371 |
| 577 | 20231204 | 102400 | 1272197810 | 434 | 429 | 434 | 429 | 17860 |
| 578 | 20231204 | 102300 | 1264463114 | 432 | 420 | 435 | 420 | 183799 |
| 579 | 20231204 | 102200 | 1185453647 | 419 | 420 | 420 | 419 | 1228 |
| 580 | 20231204 | 102100 | 1184939105 | 419 | 419 | 419 | 419 | 1091 |
| 581 | 20231204 | 102000 | 1184481976 | 419 | 420 | 421 | 419 | 6058 |
| 582 | 20231204 | 101900 | 1181939244 | 423 | 420 | 423 | 420 | 11642 |
| 583 | 20231204 | 101800 | 1177048704 | 420 | 420 | 420 | 420 | 2371 |
| 584 | 20231204 | 101700 | 1176052884 | 420 | 421 | 421 | 420 | 5217 |
| 585 | 20231204 | 101600 | 1173858299 | 421 | 421 | 421 | 421 | 4769 |
| 586 | 20231204 | 101500 | 1171850550 | 421 | 421 | 421 | 421 | 6824 |
| 587 | 20231204 | 101400 | 1168977646 | 421 | 426 | 426 | 421 | 47379 |
| 588 | 20231204 | 101300 | 1148878674 | 425 | 426 | 426 | 424 | 27398 |
| 589 | 20231204 | 101200 | 1137224241 | 425 | 425 | 426 | 424 | 2889 |
| 590 | 20231204 | 101100 | 1135994812 | 424 | 425 | 426 | 422 | 16104 |
| 591 | 20231204 | 101000 | 1129150523 | 422 | 425 | 426 | 422 | 20544 |
| 592 | 20231204 | 100900 | 1120421328 | 425 | 424 | 426 | 419 | 27832 |
| 593 | 20231204 | 100800 | 1108618164 | 420 | 421 | 425 | 419 | 43790 |
| 594 | 20231204 | 100700 | 1090091714 | 419 | 419 | 421 | 419 | 5426 |
| 595 | 20231204 | 100600 | 1087817598 | 423 | 417 | 423 | 417 | 3707 |
| 596 | 20231204 | 100500 | 1086255151 | 416 | 417 | 417 | 416 | 2801 |
| 597 | 20231204 | 100400 | 1085089694 | 416 | 418 | 418 | 415 | 48292 |
| 598 | 20231204 | 100300 | 1064959079 | 418 | 418 | 418 | 418 | 18367 |
| 599 | 20231204 | 100200 | 1057281673 | 418 | 419 | 419 | 418 | 1672 |
| 600 | 20231204 | 100100 | 1056582767 | 418 | 418 | 418 | 418 | 10 |
| 601 | 20231204 | 100000 | 1056578587 | 419 | 418 | 419 | 418 | 2532 |
| 602 | 20231204 | 095900 | 1055520194 | 419 | 420 | 420 | 418 | 520 |
| 603 | 20231204 | 095800 | 1055301797 | 420 | 418 | 420 | 418 | 2704 |
| 604 | 20231204 | 095700 | 1054170668 | 418 | 418 | 418 | 418 | 1527 |
| 605 | 20231204 | 095600 | 1053532382 | 418 | 419 | 419 | 418 | 3184 |
| 606 | 20231204 | 095500 | 1052201360 | 418 | 417 | 418 | 417 | 1964 |
| 607 | 20231204 | 095400 | 1051382367 | 417 | 418 | 418 | 417 | 12719 |
| 608 | 20231204 | 095300 | 1046075954 | 418 | 419 | 420 | 418 | 3959 |
| 609 | 20231204 | 095200 | 1044419341 | 419 | 419 | 420 | 419 | 1050 |
| 610 | 20231204 | 095100 | 1043978708 | 420 | 419 | 420 | 418 | 1678 |
| 611 | 20231204 | 095000 | 1043277299 | 418 | 418 | 418 | 417 | 10116 |
| 612 | 20231204 | 094900 | 1039051094 | 417 | 418 | 419 | 417 | 17764 |
| 613 | 20231204 | 094800 | 1031629561 | 419 | 421 | 424 | 419 | 35133 |
| 614 | 20231204 | 094700 | 1016854661 | 425 | 426 | 426 | 419 | 59892 |
| 615 | 20231204 | 094600 | 991591932 | 425 | 428 | 428 | 423 | 27886 |
| 616 | 20231204 | 094500 | 979747745 | 427 | 427 | 429 | 425 | 34862 |
| 617 | 20231204 | 094400 | 964831636 | 426 | 426 | 427 | 424 | 8861 |
| 618 | 20231204 | 094300 | 961050158 | 424 | 423 | 428 | 421 | 24915 |
| 619 | 20231204 | 094200 | 950455302 | 421 | 423 | 423 | 420 | 10967 |
| 620 | 20231204 | 094100 | 945827597 | 420 | 424 | 427 | 419 | 20099 |
| 621 | 20231204 | 094000 | 937341388 | 423 | 428 | 428 | 422 | 7110 |
| 622 | 20231204 | 093900 | 934323805 | 424 | 424 | 429 | 421 | 53250 |
| 623 | 20231204 | 093800 | 911636883 | 420 | 419 | 425 | 417 | 66214 |
| 624 | 20231204 | 093700 | 883770377 | 419 | 417 | 419 | 416 | 6070 |
| 625 | 20231204 | 093600 | 881244754 | 418 | 417 | 419 | 416 | 13634 |
| 626 | 20231204 | 093500 | 875560066 | 417 | 417 | 419 | 416 | 13376 |
| 627 | 20231204 | 093400 | 869989580 | 416 | 417 | 417 | 416 | 9416 |
| 628 | 20231204 | 093300 | 866064892 | 417 | 421 | 421 | 417 | 25098 |
| 629 | 20231204 | 093200 | 855583218 | 421 | 422 | 422 | 421 | 6817 |
| 630 | 20231204 | 093100 | 852710128 | 422 | 422 | 423 | 421 | 5993 |
| 631 | 20231204 | 093000 | 850181979 | 421 | 420 | 423 | 419 | 9441 |
| 632 | 20231204 | 092900 | 846217285 | 420 | 420 | 421 | 419 | 12212 |
| 633 | 20231204 | 092800 | 841091443 | 420 | 421 | 423 | 420 | 12664 |
| 634 | 20231204 | 092700 | 835756640 | 421 | 421 | 422 | 420 | 3311 |
| 635 | 20231204 | 092600 | 834362353 | 421 | 422 | 422 | 418 | 3332 |
| 636 | 20231204 | 092500 | 832965083 | 422 | 421 | 423 | 418 | 35087 |
| 637 | 20231204 | 092400 | 818233697 | 423 | 422 | 423 | 421 | 41321 |
| 638 | 20231204 | 092300 | 800765706 | 422 | 422 | 422 | 420 | 8730 |
| 639 | 20231204 | 092200 | 797085176 | 420 | 420 | 423 | 417 | 67078 |
| 640 | 20231204 | 092100 | 768965314 | 421 | 425 | 425 | 421 | 62421 |
| 641 | 20231204 | 092000 | 742559929 | 425 | 427 | 428 | 425 | 45178 |
| 642 | 20231204 | 091900 | 723315201 | 427 | 438 | 438 | 426 | 162148 |
| 643 | 20231204 | 091800 | 653190416 | 434 | 432 | 450 | 428 | 356771 |
| 644 | 20231204 | 091700 | 496666870 | 428 | 429 | 433 | 426 | 127237 |
| 645 | 20231204 | 091600 | 441903158 | 426 | 423 | 430 | 422 | 59422 |
| 646 | 20231204 | 091500 | 416472301 | 422 | 426 | 428 | 422 | 37886 |
| 647 | 20231204 | 091400 | 400342141 | 426 | 420 | 431 | 419 | 224874 |
| 648 | 20231204 | 091300 | 304890191 | 421 | 419 | 421 | 418 | 15039 |
| 649 | 20231204 | 091200 | 298580612 | 419 | 416 | 419 | 416 | 15152 |
| 650 | 20231204 | 091100 | 292248086 | 416 | 415 | 416 | 414 | 22606 |
| 651 | 20231204 | 091000 | 282846230 | 416 | 418 | 418 | 415 | 24374 |
| 652 | 20231204 | 090900 | 272719487 | 418 | 415 | 418 | 414 | 23058 |
| 653 | 20231204 | 090800 | 263137195 | 414 | 410 | 414 | 405 | 77384 |
| 654 | 20231204 | 090700 | 231479621 | 410 | 411 | 411 | 410 | 5153 |
| 655 | 20231204 | 090600 | 229366638 | 412 | 412 | 413 | 411 | 9423 |
| 656 | 20231204 | 090500 | 225488925 | 412 | 410 | 414 | 410 | 8252 |
| 657 | 20231204 | 090400 | 222097506 | 410 | 413 | 413 | 410 | 25465 |
| 658 | 20231204 | 090300 | 211618477 | 412 | 417 | 417 | 412 | 31875 |
| 659 | 20231204 | 090200 | 198413781 | 416 | 419 | 419 | 415 | 58517 |
| 660 | 20231204 | 090100 | 174017426 | 421 | 415 | 423 | 415 | 51923 |
| 661 | 20231204 | 090000 | 152244536 | 415 | 435 | 437 | 410 | 355413 |