31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 193100 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 20243 |
| 3 | 20231208 | 193000 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 4 | 20231208 | 192900 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 5 | 20231208 | 192800 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 6 | 20231208 | 192700 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 7 | 20231208 | 192600 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 8 | 20231208 | 192500 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 9 | 20231208 | 192400 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 10 | 20231208 | 192300 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 11 | 20231208 | 192200 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 12 | 20231208 | 192100 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 13 | 20231208 | 192000 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 14 | 20231208 | 191900 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 15 | 20231208 | 191800 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 16 | 20231208 | 191700 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 17 | 20231208 | 191600 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 18 | 20231208 | 191500 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 19 | 20231208 | 191400 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 20 | 20231208 | 191300 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 21 | 20231208 | 191200 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 22 | 20231208 | 191100 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 23 | 20231208 | 191000 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 24 | 20231208 | 190900 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 25 | 20231208 | 190800 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 26 | 20231208 | 190700 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 27 | 20231208 | 190600 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 28 | 20231208 | 190500 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 29 | 20231208 | 190400 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 30 | 20231208 | 190300 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 31 | 20231208 | 190200 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 32 | 20231208 | 190100 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 20243 |
| 33 | 20231208 | 190000 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 34 | 20231208 | 185900 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 35 | 20231208 | 185800 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 36 | 20231208 | 185700 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 37 | 20231208 | 185600 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 38 | 20231208 | 185500 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 39 | 20231208 | 185400 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 40 | 20231208 | 185300 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 41 | 20231208 | 185200 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 42 | 20231208 | 185100 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 43 | 20231208 | 185000 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 44 | 20231208 | 184900 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 45 | 20231208 | 184800 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 46 | 20231208 | 184700 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 47 | 20231208 | 184600 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 48 | 20231208 | 184500 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 49 | 20231208 | 184400 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 50 | 20231208 | 184300 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 51 | 20231208 | 184200 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 52 | 20231208 | 184100 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 53 | 20231208 | 184000 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 54 | 20231208 | 183900 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 55 | 20231208 | 183800 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 56 | 20231208 | 183700 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 57 | 20231208 | 183600 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 58 | 20231208 | 183500 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 59 | 20231208 | 183400 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 60 | 20231208 | 183300 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 61 | 20231208 | 183200 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 62 | 20231208 | 183100 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 20243 |
| 63 | 20231208 | 183000 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 64 | 20231208 | 182900 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 65 | 20231208 | 182800 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 66 | 20231208 | 182700 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 67 | 20231208 | 182600 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 68 | 20231208 | 182500 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 69 | 20231208 | 182400 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 70 | 20231208 | 182300 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 71 | 20231208 | 182200 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 72 | 20231208 | 182100 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 73 | 20231208 | 182000 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 74 | 20231208 | 181900 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 75 | 20231208 | 181800 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 76 | 20231208 | 181700 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 77 | 20231208 | 181600 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 78 | 20231208 | 181500 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 79 | 20231208 | 181400 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 80 | 20231208 | 181300 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 81 | 20231208 | 181200 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 82 | 20231208 | 181100 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 83 | 20231208 | 181000 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 84 | 20231208 | 180900 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 85 | 20231208 | 180800 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 86 | 20231208 | 180700 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 87 | 20231208 | 180600 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 88 | 20231208 | 180500 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 89 | 20231208 | 180400 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 90 | 20231208 | 180300 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 91 | 20231208 | 180200 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 92 | 20231208 | 180100 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 20243 |
| 93 | 20231208 | 180000 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 94 | 20231208 | 175900 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 95 | 20231208 | 175800 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 96 | 20231208 | 175700 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 97 | 20231208 | 175600 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 98 | 20231208 | 175500 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 99 | 20231208 | 175400 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 100 | 20231208 | 175300 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 101 | 20231208 | 175200 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 102 | 20231208 | 175100 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 103 | 20231208 | 175000 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 104 | 20231208 | 174900 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 105 | 20231208 | 174800 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 106 | 20231208 | 174700 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 107 | 20231208 | 174600 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 108 | 20231208 | 174500 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 109 | 20231208 | 174400 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 110 | 20231208 | 174300 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 111 | 20231208 | 174200 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 112 | 20231208 | 174100 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 113 | 20231208 | 174000 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 114 | 20231208 | 173900 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 115 | 20231208 | 173800 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 116 | 20231208 | 173700 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 117 | 20231208 | 173600 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 118 | 20231208 | 173500 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 119 | 20231208 | 173400 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 120 | 20231208 | 173300 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 121 | 20231208 | 173200 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 122 | 20231208 | 173100 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 20243 |
| 123 | 20231208 | 173000 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 124 | 20231208 | 172900 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 125 | 20231208 | 172800 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 126 | 20231208 | 172700 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 127 | 20231208 | 172600 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 128 | 20231208 | 172500 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 129 | 20231208 | 172400 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 130 | 20231208 | 172300 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 131 | 20231208 | 172200 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 132 | 20231208 | 172100 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 133 | 20231208 | 172000 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 134 | 20231208 | 171900 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 135 | 20231208 | 171800 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 136 | 20231208 | 171700 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 137 | 20231208 | 171600 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 138 | 20231208 | 171500 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 139 | 20231208 | 171400 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 140 | 20231208 | 171300 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 141 | 20231208 | 171200 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 142 | 20231208 | 171100 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 143 | 20231208 | 171000 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 144 | 20231208 | 170900 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 145 | 20231208 | 170800 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 146 | 20231208 | 170700 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 147 | 20231208 | 170600 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 148 | 20231208 | 170500 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 149 | 20231208 | 170400 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 150 | 20231208 | 170300 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 151 | 20231208 | 170200 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 152 | 20231208 | 170100 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 20243 |
| 153 | 20231208 | 170000 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 154 | 20231208 | 165900 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 155 | 20231208 | 165800 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 156 | 20231208 | 165700 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 157 | 20231208 | 165600 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 158 | 20231208 | 165500 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 159 | 20231208 | 165400 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 160 | 20231208 | 165300 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 161 | 20231208 | 165200 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 162 | 20231208 | 165100 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 163 | 20231208 | 165000 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 164 | 20231208 | 164900 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 165 | 20231208 | 164800 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 166 | 20231208 | 164700 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 167 | 20231208 | 164600 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 168 | 20231208 | 164500 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 169 | 20231208 | 164400 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 170 | 20231208 | 164300 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 171 | 20231208 | 164200 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 172 | 20231208 | 164100 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 173 | 20231208 | 164000 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 174 | 20231208 | 163900 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 175 | 20231208 | 163800 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 176 | 20231208 | 163700 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 177 | 20231208 | 163600 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 178 | 20231208 | 163500 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 179 | 20231208 | 163400 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 180 | 20231208 | 163300 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 181 | 20231208 | 163200 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 182 | 20231208 | 163100 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 20243 |
| 183 | 20231208 | 163000 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 184 | 20231208 | 162900 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 185 | 20231208 | 162800 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 186 | 20231208 | 162700 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 187 | 20231208 | 162600 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 188 | 20231208 | 162500 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 189 | 20231208 | 162400 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 190 | 20231208 | 162300 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 191 | 20231208 | 162200 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 192 | 20231208 | 162100 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 193 | 20231208 | 162000 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 194 | 20231208 | 161900 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 195 | 20231208 | 161800 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 196 | 20231208 | 161700 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 197 | 20231208 | 161600 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 198 | 20231208 | 161500 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 199 | 20231208 | 161400 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 200 | 20231208 | 161300 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 201 | 20231208 | 161200 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 202 | 20231208 | 161100 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 203 | 20231208 | 161000 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 204 | 20231208 | 160900 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 205 | 20231208 | 160800 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 206 | 20231208 | 160700 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 207 | 20231208 | 160600 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 208 | 20231208 | 160500 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 209 | 20231208 | 160400 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 210 | 20231208 | 160300 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 211 | 20231208 | 160200 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 212 | 20231208 | 160100 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 20243 |
| 213 | 20231208 | 160000 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 214 | 20231208 | 155900 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 215 | 20231208 | 155800 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 216 | 20231208 | 155700 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 217 | 20231208 | 155600 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 218 | 20231208 | 155500 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 219 | 20231208 | 155400 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 220 | 20231208 | 155300 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 221 | 20231208 | 155200 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 222 | 20231208 | 155100 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 223 | 20231208 | 155000 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 224 | 20231208 | 154900 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 225 | 20231208 | 154800 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 226 | 20231208 | 154700 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 227 | 20231208 | 154600 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 228 | 20231208 | 154500 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 229 | 20231208 | 154400 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 230 | 20231208 | 154300 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 231 | 20231208 | 154200 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 232 | 20231208 | 154100 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 233 | 20231208 | 154000 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 234 | 20231208 | 153900 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 235 | 20231208 | 153800 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 236 | 20231208 | 153700 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 237 | 20231208 | 153600 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 238 | 20231208 | 153500 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 239 | 20231208 | 153400 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 240 | 20231208 | 153300 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 241 | 20231208 | 153200 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 0 |
| 242 | 20231208 | 153100 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 20243 |
| 243 | 20231208 | 153000 | 2880134908 | 1158 | 1158 | 1158 | 1158 | 20243 |
| 244 | 20231208 | 152900 | 2856693514 | 1169 | 1169 | 1169 | 1169 | 0 |
| 245 | 20231208 | 152800 | 2856693514 | 1169 | 1169 | 1169 | 1169 | 0 |
| 246 | 20231208 | 152700 | 2856693514 | 1169 | 1169 | 1169 | 1169 | 0 |
| 247 | 20231208 | 152600 | 2856693514 | 1169 | 1169 | 1169 | 1169 | 0 |
| 248 | 20231208 | 152500 | 2856693514 | 1169 | 1169 | 1169 | 1169 | 0 |
| 249 | 20231208 | 152400 | 2856693514 | 1169 | 1169 | 1169 | 1169 | 0 |
| 250 | 20231208 | 152300 | 2856693514 | 1169 | 1169 | 1169 | 1169 | 0 |
| 251 | 20231208 | 152200 | 2856693514 | 1169 | 1169 | 1169 | 1169 | 0 |
| 252 | 20231208 | 152100 | 2856693514 | 1169 | 1169 | 1169 | 1169 | 0 |
| 253 | 20231208 | 152000 | 2856693514 | 1169 | 1169 | 1169 | 1169 | 0 |
| 254 | 20231208 | 151900 | 2856693514 | 1169 | 1144 | 1169 | 1142 | 22308 |
| 255 | 20231208 | 151800 | 2830985048 | 1146 | 1153 | 1153 | 1146 | 473 |
| 256 | 20231208 | 151700 | 2830439919 | 1143 | 1146 | 1152 | 1143 | 25218 |
| 257 | 20231208 | 151600 | 2801559508 | 1146 | 1147 | 1151 | 1146 | 7504 |
| 258 | 20231208 | 151500 | 2792955602 | 1147 | 1147 | 1147 | 1145 | 18139 |
| 259 | 20231208 | 151400 | 2772160437 | 1147 | 1145 | 1147 | 1145 | 2010 |
| 260 | 20231208 | 151300 | 2769857451 | 1146 | 1148 | 1156 | 1146 | 3336 |
| 261 | 20231208 | 151200 | 2766013658 | 1157 | 1158 | 1159 | 1145 | 9222 |
| 262 | 20231208 | 151100 | 2755362342 | 1146 | 1145 | 1158 | 1145 | 5022 |
| 263 | 20231208 | 151000 | 2749572546 | 1158 | 1152 | 1158 | 1145 | 15020 |
| 264 | 20231208 | 150900 | 2732244211 | 1152 | 1138 | 1153 | 1138 | 13865 |
| 265 | 20231208 | 150800 | 2716394061 | 1136 | 1131 | 1137 | 1131 | 5620 |
| 266 | 20231208 | 150700 | 2710024249 | 1130 | 1133 | 1133 | 1129 | 13157 |
| 267 | 20231208 | 150600 | 2695151224 | 1133 | 1132 | 1137 | 1131 | 2448 |
| 268 | 20231208 | 150500 | 2692378481 | 1140 | 1132 | 1141 | 1132 | 1502 |
| 269 | 20231208 | 150400 | 2690674199 | 1132 | 1132 | 1132 | 1132 | 1203 |
| 270 | 20231208 | 150300 | 2689312403 | 1138 | 1139 | 1146 | 1129 | 5759 |
| 271 | 20231208 | 150200 | 2682778656 | 1147 | 1151 | 1153 | 1138 | 6313 |
| 272 | 20231208 | 150100 | 2675544707 | 1151 | 1138 | 1151 | 1137 | 16219 |
| 273 | 20231208 | 150000 | 2656979005 | 1138 | 1136 | 1138 | 1129 | 20960 |
| 274 | 20231208 | 145900 | 2633222004 | 1138 | 1150 | 1157 | 1129 | 11055 |
| 275 | 20231208 | 145800 | 2620588346 | 1150 | 1150 | 1160 | 1150 | 10586 |
| 276 | 20231208 | 145700 | 2608411617 | 1170 | 1170 | 1170 | 1170 | 0 |
| 277 | 20231208 | 145600 | 2608411617 | 1170 | 1108 | 1170 | 1107 | 15396 |
| 278 | 20231208 | 145500 | 2591036792 | 1108 | 1106 | 1108 | 1101 | 9530 |
| 279 | 20231208 | 145400 | 2580488525 | 1106 | 1100 | 1106 | 1100 | 1801 |
| 280 | 20231208 | 145300 | 2578499096 | 1100 | 1098 | 1103 | 1098 | 3812 |
| 281 | 20231208 | 145200 | 2574307204 | 1098 | 1098 | 1098 | 1097 | 184 |
| 282 | 20231208 | 145100 | 2574105257 | 1101 | 1101 | 1101 | 1098 | 1758 |
| 283 | 20231208 | 145000 | 2572174499 | 1101 | 1098 | 1101 | 1096 | 2988 |
| 284 | 20231208 | 144900 | 2568896127 | 1101 | 1097 | 1101 | 1097 | 602 |
| 285 | 20231208 | 144800 | 2568235277 | 1098 | 1097 | 1098 | 1097 | 2102 |
| 286 | 20231208 | 144700 | 2565929281 | 1097 | 1098 | 1098 | 1097 | 174 |
| 287 | 20231208 | 144600 | 2565738376 | 1097 | 1096 | 1097 | 1096 | 4876 |
| 288 | 20231208 | 144500 | 2560392999 | 1096 | 1095 | 1096 | 1094 | 5560 |
| 289 | 20231208 | 144400 | 2554307930 | 1096 | 1097 | 1097 | 1095 | 6960 |
| 290 | 20231208 | 144300 | 2546680691 | 1097 | 1096 | 1097 | 1095 | 2263 |
| 291 | 20231208 | 144200 | 2544202006 | 1096 | 1096 | 1096 | 1095 | 682 |
| 292 | 20231208 | 144100 | 2543454934 | 1096 | 1096 | 1096 | 1095 | 3912 |
| 293 | 20231208 | 144000 | 2539168855 | 1096 | 1095 | 1096 | 1095 | 477 |
| 294 | 20231208 | 143900 | 2538646317 | 1095 | 1096 | 1096 | 1095 | 1477 |
| 295 | 20231208 | 143800 | 2537027990 | 1095 | 1096 | 1096 | 1095 | 2393 |
| 296 | 20231208 | 143700 | 2534406532 | 1096 | 1096 | 1096 | 1096 | 1160 |
| 297 | 20231208 | 143600 | 2533135172 | 1096 | 1096 | 1096 | 1096 | 497 |
| 298 | 20231208 | 143500 | 2532590460 | 1096 | 1096 | 1098 | 1096 | 4217 |
| 299 | 20231208 | 143400 | 2527967525 | 1096 | 1096 | 1098 | 1096 | 2142 |
| 300 | 20231208 | 143300 | 2525619887 | 1096 | 1099 | 1099 | 1096 | 9686 |
| 301 | 20231208 | 143200 | 2514998395 | 1098 | 1097 | 1099 | 1097 | 934 |
| 302 | 20231208 | 143100 | 2513973275 | 1097 | 1099 | 1099 | 1097 | 3755 |
| 303 | 20231208 | 143000 | 2509850032 | 1098 | 1099 | 1100 | 1098 | 7026 |
| 304 | 20231208 | 142900 | 2502131291 | 1099 | 1102 | 1102 | 1098 | 6220 |
| 305 | 20231208 | 142800 | 2495295553 | 1102 | 1098 | 1102 | 1098 | 753 |
| 306 | 20231208 | 142700 | 2494468649 | 1098 | 1100 | 1100 | 1098 | 212 |
| 307 | 20231208 | 142600 | 2494235815 | 1100 | 1102 | 1102 | 1097 | 13039 |
| 308 | 20231208 | 142500 | 2479910375 | 1099 | 1100 | 1102 | 1099 | 1788 |
| 309 | 20231208 | 142400 | 2477943553 | 1102 | 1100 | 1102 | 1100 | 4281 |
| 310 | 20231208 | 142300 | 2473234427 | 1102 | 1099 | 1102 | 1099 | 689 |
| 311 | 20231208 | 142200 | 2472477213 | 1099 | 1100 | 1100 | 1099 | 2183 |
| 312 | 20231208 | 142100 | 2470076096 | 1100 | 1100 | 1102 | 1100 | 565 |
| 313 | 20231208 | 142000 | 2469454396 | 1099 | 1102 | 1102 | 1098 | 1242 |
| 314 | 20231208 | 141900 | 2468087627 | 1102 | 1097 | 1102 | 1097 | 658 |
| 315 | 20231208 | 141800 | 2467363251 | 1098 | 1098 | 1098 | 1096 | 1162 |
| 316 | 20231208 | 141700 | 2466088868 | 1098 | 1097 | 1098 | 1096 | 1682 |
| 317 | 20231208 | 141600 | 2464242227 | 1096 | 1101 | 1101 | 1096 | 14880 |
| 318 | 20231208 | 141500 | 2447889890 | 1100 | 1100 | 1102 | 1100 | 1690 |
| 319 | 20231208 | 141400 | 2446030490 | 1100 | 1102 | 1103 | 1099 | 540 |
| 320 | 20231208 | 141300 | 2445436012 | 1099 | 1099 | 1100 | 1099 | 2740 |
| 321 | 20231208 | 141200 | 2442423202 | 1099 | 1099 | 1099 | 1099 | 141 |
| 322 | 20231208 | 141100 | 2442268243 | 1099 | 1100 | 1100 | 1099 | 3994 |
| 323 | 20231208 | 141000 | 2437875170 | 1102 | 1099 | 1102 | 1098 | 2190 |
| 324 | 20231208 | 140900 | 2435466539 | 1098 | 1096 | 1098 | 1096 | 594 |
| 325 | 20231208 | 140800 | 2434815301 | 1095 | 1095 | 1096 | 1095 | 640 |
| 326 | 20231208 | 140700 | 2434114001 | 1095 | 1095 | 1095 | 1094 | 753 |
| 327 | 20231208 | 140600 | 2433289932 | 1095 | 1094 | 1095 | 1094 | 2142 |
| 328 | 20231208 | 140500 | 2430944642 | 1095 | 1098 | 1098 | 1095 | 17545 |
| 329 | 20231208 | 140400 | 2411713266 | 1098 | 1099 | 1099 | 1098 | 3730 |
| 330 | 20231208 | 140300 | 2407616287 | 1100 | 1099 | 1101 | 1099 | 1397 |
| 331 | 20231208 | 140200 | 2406078719 | 1098 | 1099 | 1099 | 1098 | 5157 |
| 332 | 20231208 | 140100 | 2400415598 | 1100 | 1099 | 1100 | 1098 | 2790 |
| 333 | 20231208 | 140000 | 2397346943 | 1099 | 1098 | 1100 | 1098 | 2169 |
| 334 | 20231208 | 135900 | 2394963172 | 1098 | 1100 | 1100 | 1097 | 9163 |
| 335 | 20231208 | 135800 | 2384906466 | 1099 | 1100 | 1101 | 1099 | 5536 |
| 336 | 20231208 | 135700 | 2378820009 | 1100 | 1100 | 1100 | 1099 | 2357 |
| 337 | 20231208 | 135600 | 2376228949 | 1101 | 1099 | 1101 | 1099 | 1785 |
| 338 | 20231208 | 135500 | 2374265319 | 1099 | 1100 | 1102 | 1099 | 6441 |
| 339 | 20231208 | 135400 | 2367179731 | 1100 | 1099 | 1100 | 1099 | 4402 |
| 340 | 20231208 | 135300 | 2362338491 | 1098 | 1097 | 1098 | 1097 | 1144 |
| 341 | 20231208 | 135200 | 2361082555 | 1096 | 1098 | 1100 | 1096 | 1286 |
| 342 | 20231208 | 135100 | 2359670634 | 1098 | 1096 | 1098 | 1095 | 1851 |
| 343 | 20231208 | 135000 | 2357641990 | 1096 | 1096 | 1099 | 1095 | 3117 |
| 344 | 20231208 | 134900 | 2354225277 | 1096 | 1096 | 1100 | 1096 | 693 |
| 345 | 20231208 | 134800 | 2353465479 | 1096 | 1099 | 1102 | 1095 | 1885 |
| 346 | 20231208 | 134700 | 2351398261 | 1098 | 1097 | 1098 | 1095 | 1068 |
| 347 | 20231208 | 134600 | 2350227607 | 1097 | 1094 | 1097 | 1094 | 219 |
| 348 | 20231208 | 134500 | 2349987787 | 1094 | 1095 | 1095 | 1093 | 8021 |
| 349 | 20231208 | 134400 | 2341214743 | 1097 | 1095 | 1098 | 1094 | 6232 |
| 350 | 20231208 | 134300 | 2334386158 | 1098 | 1097 | 1098 | 1094 | 2815 |
| 351 | 20231208 | 134200 | 2331300913 | 1098 | 1099 | 1100 | 1093 | 14971 |
| 352 | 20231208 | 134100 | 2314894460 | 1100 | 1111 | 1113 | 1100 | 35973 |
| 353 | 20231208 | 134000 | 2275249509 | 1111 | 1107 | 1112 | 1107 | 1986 |
| 354 | 20231208 | 133900 | 2273044072 | 1112 | 1103 | 1112 | 1103 | 2180 |
| 355 | 20231208 | 133800 | 2270632668 | 1104 | 1107 | 1107 | 1101 | 5644 |
| 356 | 20231208 | 133700 | 2264410075 | 1112 | 1110 | 1112 | 1104 | 39062 |
| 357 | 20231208 | 133600 | 2221193704 | 1110 | 1114 | 1114 | 1109 | 34318 |
| 358 | 20231208 | 133500 | 2183050126 | 1114 | 1115 | 1115 | 1114 | 1313 |
| 359 | 20231208 | 133400 | 2181587383 | 1114 | 1117 | 1117 | 1114 | 30513 |
| 360 | 20231208 | 133300 | 2147552994 | 1117 | 1118 | 1118 | 1117 | 248 |
| 361 | 20231208 | 133200 | 2147275811 | 1118 | 1118 | 1118 | 1117 | 1509 |
| 362 | 20231208 | 133100 | 2145588900 | 1118 | 1118 | 1118 | 1117 | 653 |
| 363 | 20231208 | 133000 | 2144859051 | 1117 | 1117 | 1118 | 1117 | 1412 |
| 364 | 20231208 | 132900 | 2143280828 | 1117 | 1119 | 1119 | 1117 | 27631 |
| 365 | 20231208 | 132800 | 2112389317 | 1118 | 1117 | 1118 | 1117 | 1662 |
| 366 | 20231208 | 132700 | 2110532591 | 1117 | 1118 | 1118 | 1117 | 6997 |
| 367 | 20231208 | 132600 | 2102712275 | 1118 | 1118 | 1118 | 1118 | 2015 |
| 368 | 20231208 | 132500 | 2100459505 | 1118 | 1118 | 1118 | 1118 | 856 |
| 369 | 20231208 | 132400 | 2099502497 | 1118 | 1119 | 1119 | 1118 | 7298 |
| 370 | 20231208 | 132300 | 2091336279 | 1119 | 1119 | 1119 | 1119 | 629 |
| 371 | 20231208 | 132200 | 2090632428 | 1119 | 1119 | 1120 | 1119 | 467 |
| 372 | 20231208 | 132100 | 2090109805 | 1119 | 1119 | 1119 | 1119 | 1180 |
| 373 | 20231208 | 132000 | 2088789385 | 1119 | 1119 | 1119 | 1119 | 633 |
| 374 | 20231208 | 131900 | 2088081058 | 1119 | 1119 | 1119 | 1119 | 544 |
| 375 | 20231208 | 131800 | 2087472322 | 1119 | 1120 | 1120 | 1119 | 1062 |
| 376 | 20231208 | 131700 | 2086283171 | 1120 | 1120 | 1120 | 1119 | 4343 |
| 377 | 20231208 | 131600 | 2081419354 | 1118 | 1118 | 1120 | 1118 | 1719 |
| 378 | 20231208 | 131500 | 2079495512 | 1120 | 1120 | 1120 | 1119 | 4985 |
| 379 | 20231208 | 131400 | 2073915479 | 1127 | 1120 | 1127 | 1118 | 5020 |
| 380 | 20231208 | 131300 | 2068264859 | 1118 | 1119 | 1120 | 1118 | 893 |
| 381 | 20231208 | 131200 | 2067265714 | 1119 | 1118 | 1119 | 1118 | 355 |
| 382 | 20231208 | 131100 | 2066868759 | 1117 | 1117 | 1117 | 1116 | 880 |
| 383 | 20231208 | 131000 | 2065886457 | 1116 | 1116 | 1117 | 1116 | 7733 |
| 384 | 20231208 | 130900 | 2057256385 | 1116 | 1116 | 1117 | 1116 | 2717 |
| 385 | 20231208 | 130800 | 2054223813 | 1116 | 1117 | 1117 | 1116 | 1243 |
| 386 | 20231208 | 130700 | 2052835607 | 1116 | 1117 | 1118 | 1116 | 2843 |
| 387 | 20231208 | 130600 | 2049661639 | 1117 | 1119 | 1119 | 1117 | 4531 |
| 388 | 20231208 | 130500 | 2044600032 | 1118 | 1118 | 1119 | 1118 | 383 |
| 389 | 20231208 | 130400 | 2044171828 | 1118 | 1118 | 1119 | 1118 | 768 |
| 390 | 20231208 | 130300 | 2043313068 | 1118 | 1120 | 1120 | 1118 | 3231 |
| 391 | 20231208 | 130200 | 2039699206 | 1119 | 1119 | 1119 | 1119 | 466 |
| 392 | 20231208 | 130100 | 2039177752 | 1119 | 1119 | 1119 | 1119 | 656 |
| 393 | 20231208 | 130000 | 2038443688 | 1119 | 1118 | 1119 | 1118 | 344 |
| 394 | 20231208 | 125900 | 2038059041 | 1118 | 1120 | 1122 | 1118 | 6197 |
| 395 | 20231208 | 125800 | 2031124387 | 1120 | 1123 | 1123 | 1120 | 15434 |
| 396 | 20231208 | 125700 | 2013827732 | 1122 | 1122 | 1123 | 1122 | 1522 |
| 397 | 20231208 | 125600 | 2012119213 | 1122 | 1122 | 1123 | 1122 | 854 |
| 398 | 20231208 | 125500 | 2011160823 | 1122 | 1122 | 1123 | 1122 | 2320 |
| 399 | 20231208 | 125400 | 2008556783 | 1122 | 1123 | 1124 | 1122 | 3064 |
| 400 | 20231208 | 125300 | 2005116605 | 1122 | 1121 | 1123 | 1121 | 573 |
| 401 | 20231208 | 125200 | 2004473841 | 1121 | 1121 | 1123 | 1121 | 878 |
| 402 | 20231208 | 125100 | 2003489111 | 1121 | 1121 | 1121 | 1121 | 306 |
| 403 | 20231208 | 125000 | 2003146085 | 1121 | 1120 | 1122 | 1120 | 1016 |
| 404 | 20231208 | 124900 | 2002007819 | 1120 | 1122 | 1122 | 1120 | 634 |
| 405 | 20231208 | 124800 | 2001297144 | 1123 | 1122 | 1123 | 1122 | 682 |
| 406 | 20231208 | 124700 | 2000531877 | 1122 | 1122 | 1122 | 1122 | 392 |
| 407 | 20231208 | 124600 | 2000092053 | 1122 | 1122 | 1127 | 1122 | 441 |
| 408 | 20231208 | 124500 | 1999596946 | 1128 | 1122 | 1128 | 1122 | 2209 |
| 409 | 20231208 | 124400 | 1997108289 | 1122 | 1121 | 1123 | 1120 | 740 |
| 410 | 20231208 | 124300 | 1996278400 | 1121 | 1121 | 1121 | 1120 | 369 |
| 411 | 20231208 | 124200 | 1995864937 | 1120 | 1121 | 1122 | 1120 | 772 |
| 412 | 20231208 | 124100 | 1994999496 | 1121 | 1121 | 1122 | 1121 | 736 |
| 413 | 20231208 | 124000 | 1994174438 | 1123 | 1121 | 1123 | 1121 | 672 |
| 414 | 20231208 | 123900 | 1993420762 | 1121 | 1121 | 1122 | 1120 | 703 |
| 415 | 20231208 | 123800 | 1992632841 | 1122 | 1122 | 1122 | 1120 | 1789 |
| 416 | 20231208 | 123700 | 1990628601 | 1120 | 1124 | 1124 | 1120 | 2548 |
| 417 | 20231208 | 123600 | 1987773112 | 1123 | 1122 | 1123 | 1121 | 838 |
| 418 | 20231208 | 123500 | 1986833288 | 1123 | 1121 | 1123 | 1121 | 322 |
| 419 | 20231208 | 123400 | 1986472188 | 1121 | 1125 | 1125 | 1121 | 1959 |
| 420 | 20231208 | 123300 | 1984274704 | 1125 | 1126 | 1126 | 1125 | 376 |
| 421 | 20231208 | 123200 | 1983851621 | 1126 | 1126 | 1126 | 1126 | 482 |
| 422 | 20231208 | 123100 | 1983308889 | 1127 | 1128 | 1128 | 1126 | 2828 |
| 423 | 20231208 | 123000 | 1980122147 | 1127 | 1127 | 1128 | 1127 | 686 |
| 424 | 20231208 | 122900 | 1979349019 | 1127 | 1128 | 1128 | 1127 | 1420 |
| 425 | 20231208 | 122800 | 1977748674 | 1127 | 1125 | 1127 | 1125 | 2219 |
| 426 | 20231208 | 122700 | 1975250424 | 1125 | 1123 | 1125 | 1123 | 2063 |
| 427 | 20231208 | 122600 | 1972929939 | 1123 | 1123 | 1123 | 1122 | 631 |
| 428 | 20231208 | 122500 | 1972221810 | 1125 | 1120 | 1125 | 1120 | 924 |
| 429 | 20231208 | 122400 | 1971186665 | 1120 | 1119 | 1121 | 1119 | 417 |
| 430 | 20231208 | 122300 | 1970719791 | 1119 | 1124 | 1124 | 1119 | 2208 |
| 431 | 20231208 | 122200 | 1968242973 | 1125 | 1125 | 1125 | 1124 | 4424 |
| 432 | 20231208 | 122100 | 1963268766 | 1126 | 1128 | 1129 | 1126 | 18154 |
| 433 | 20231208 | 122000 | 1942806673 | 1127 | 1127 | 1127 | 1126 | 5418 |
| 434 | 20231208 | 121900 | 1936701374 | 1127 | 1126 | 1127 | 1126 | 279 |
| 435 | 20231208 | 121800 | 1936387140 | 1126 | 1125 | 1127 | 1125 | 8707 |
| 436 | 20231208 | 121700 | 1926584671 | 1125 | 1124 | 1126 | 1124 | 1260 |
| 437 | 20231208 | 121600 | 1925167328 | 1124 | 1124 | 1125 | 1124 | 843 |
| 438 | 20231208 | 121500 | 1924219791 | 1124 | 1126 | 1126 | 1124 | 2519 |
| 439 | 20231208 | 121400 | 1921386754 | 1125 | 1125 | 1125 | 1124 | 1523 |
| 440 | 20231208 | 121300 | 1919673663 | 1124 | 1123 | 1124 | 1123 | 849 |
| 441 | 20231208 | 121200 | 1918720021 | 1123 | 1123 | 1124 | 1123 | 889 |
| 442 | 20231208 | 121100 | 1917721574 | 1124 | 1122 | 1124 | 1122 | 2682 |
| 443 | 20231208 | 121000 | 1914710080 | 1123 | 1119 | 1123 | 1119 | 841 |
| 444 | 20231208 | 120900 | 1913767539 | 1119 | 1119 | 1119 | 1119 | 291 |
| 445 | 20231208 | 120800 | 1913441910 | 1119 | 1119 | 1119 | 1119 | 832 |
| 446 | 20231208 | 120700 | 1912510902 | 1119 | 1119 | 1119 | 1119 | 341 |
| 447 | 20231208 | 120600 | 1912129323 | 1125 | 1119 | 1125 | 1119 | 1682 |
| 448 | 20231208 | 120500 | 1910240673 | 1119 | 1119 | 1119 | 1118 | 338 |
| 449 | 20231208 | 120400 | 1909862670 | 1123 | 1118 | 1123 | 1118 | 1978 |
| 450 | 20231208 | 120300 | 1907649679 | 1118 | 1119 | 1119 | 1118 | 1092 |
| 451 | 20231208 | 120200 | 1906428597 | 1119 | 1117 | 1119 | 1117 | 1094 |
| 452 | 20231208 | 120100 | 1905205823 | 1117 | 1117 | 1118 | 1117 | 496 |
| 453 | 20231208 | 120000 | 1904651631 | 1117 | 1117 | 1119 | 1116 | 747 |
| 454 | 20231208 | 115900 | 1903816985 | 1117 | 1118 | 1118 | 1116 | 5108 |
| 455 | 20231208 | 115800 | 1898109259 | 1119 | 1118 | 1120 | 1118 | 1578 |
| 456 | 20231208 | 115700 | 1896344071 | 1118 | 1116 | 1118 | 1116 | 3263 |
| 457 | 20231208 | 115600 | 1892698113 | 1116 | 1119 | 1119 | 1115 | 7822 |
| 458 | 20231208 | 115500 | 1883964203 | 1119 | 1122 | 1122 | 1119 | 10689 |
| 459 | 20231208 | 115400 | 1871991762 | 1122 | 1124 | 1124 | 1122 | 5149 |
| 460 | 20231208 | 115300 | 1866209172 | 1126 | 1124 | 1126 | 1124 | 831 |
| 461 | 20231208 | 115200 | 1865274994 | 1123 | 1127 | 1128 | 1123 | 9373 |
| 462 | 20231208 | 115100 | 1854733653 | 1128 | 1128 | 1129 | 1128 | 1724 |
| 463 | 20231208 | 115000 | 1852788919 | 1128 | 1127 | 1141 | 1127 | 7150 |
| 464 | 20231208 | 114900 | 1844670693 | 1127 | 1127 | 1127 | 1126 | 2826 |
| 465 | 20231208 | 114800 | 1841487233 | 1127 | 1128 | 1128 | 1127 | 241 |
| 466 | 20231208 | 114700 | 1841215612 | 1127 | 1127 | 1142 | 1127 | 1411 |
| 467 | 20231208 | 114600 | 1839624832 | 1148 | 1121 | 1148 | 1121 | 11686 |
| 468 | 20231208 | 114500 | 1826322765 | 1121 | 1121 | 1123 | 1121 | 3323 |
| 469 | 20231208 | 114400 | 1822594330 | 1121 | 1121 | 1124 | 1121 | 2029 |
| 470 | 20231208 | 114300 | 1820317106 | 1120 | 1121 | 1121 | 1120 | 1430 |
| 471 | 20231208 | 114200 | 1818714323 | 1121 | 1124 | 1124 | 1121 | 1222 |
| 472 | 20231208 | 114100 | 1817342451 | 1124 | 1124 | 1126 | 1124 | 5079 |
| 473 | 20231208 | 114000 | 1811633637 | 1124 | 1124 | 1124 | 1124 | 1296 |
| 474 | 20231208 | 113900 | 1810176933 | 1124 | 1124 | 1124 | 1123 | 4663 |
| 475 | 20231208 | 113800 | 1804936205 | 1124 | 1128 | 1128 | 1124 | 513 |
| 476 | 20231208 | 113700 | 1804359315 | 1124 | 1125 | 1125 | 1123 | 3179 |
| 477 | 20231208 | 113600 | 1800785966 | 1125 | 1125 | 1125 | 1124 | 1055 |
| 478 | 20231208 | 113500 | 1799600078 | 1127 | 1127 | 1132 | 1126 | 8496 |
| 479 | 20231208 | 113400 | 1790013698 | 1126 | 1123 | 1127 | 1123 | 4913 |
| 480 | 20231208 | 113300 | 1784480125 | 1123 | 1122 | 1126 | 1122 | 4545 |
| 481 | 20231208 | 113200 | 1779368189 | 1122 | 1118 | 1122 | 1118 | 3322 |
| 482 | 20231208 | 113100 | 1775642561 | 1119 | 1116 | 1119 | 1116 | 2833 |
| 483 | 20231208 | 113000 | 1772476724 | 1115 | 1117 | 1117 | 1115 | 2971 |
| 484 | 20231208 | 112900 | 1769159793 | 1117 | 1116 | 1118 | 1116 | 2180 |
| 485 | 20231208 | 112800 | 1766724792 | 1118 | 1114 | 1118 | 1114 | 2416 |
| 486 | 20231208 | 112700 | 1764028805 | 1115 | 1115 | 1117 | 1114 | 5506 |
| 487 | 20231208 | 112600 | 1757890806 | 1115 | 1115 | 1119 | 1114 | 3362 |
| 488 | 20231208 | 112500 | 1754145157 | 1114 | 1115 | 1116 | 1114 | 4951 |
| 489 | 20231208 | 112400 | 1748625658 | 1115 | 1116 | 1116 | 1115 | 1562 |
| 490 | 20231208 | 112300 | 1746883988 | 1116 | 1116 | 1116 | 1115 | 751 |
| 491 | 20231208 | 112200 | 1746046083 | 1116 | 1116 | 1116 | 1116 | 1009 |
| 492 | 20231208 | 112100 | 1744920039 | 1115 | 1115 | 1115 | 1115 | 4179 |
| 493 | 20231208 | 112000 | 1740260454 | 1115 | 1116 | 1116 | 1115 | 3476 |
| 494 | 20231208 | 111900 | 1736384705 | 1115 | 1115 | 1119 | 1115 | 874 |
| 495 | 20231208 | 111800 | 1735410131 | 1114 | 1121 | 1121 | 1113 | 49433 |
| 496 | 20231208 | 111700 | 1680171952 | 1122 | 1123 | 1123 | 1122 | 5215 |
| 497 | 20231208 | 111600 | 1674316557 | 1123 | 1123 | 1123 | 1122 | 1640 |
| 498 | 20231208 | 111500 | 1672474878 | 1124 | 1125 | 1127 | 1124 | 3074 |
| 499 | 20231208 | 111400 | 1669017075 | 1125 | 1132 | 1132 | 1125 | 25342 |
| 500 | 20231208 | 111300 | 1640398570 | 1132 | 1132 | 1132 | 1131 | 2446 |
| 501 | 20231208 | 111200 | 1637630971 | 1132 | 1133 | 1133 | 1131 | 4777 |
| 502 | 20231208 | 111100 | 1632223525 | 1133 | 1132 | 1134 | 1132 | 2589 |
| 503 | 20231208 | 111000 | 1629289640 | 1132 | 1131 | 1135 | 1131 | 1139 |
| 504 | 20231208 | 110900 | 1628000563 | 1130 | 1130 | 1139 | 1130 | 8219 |
| 505 | 20231208 | 110800 | 1618710107 | 1131 | 1132 | 1132 | 1130 | 2801 |
| 506 | 20231208 | 110700 | 1615542677 | 1131 | 1125 | 1132 | 1125 | 11814 |
| 507 | 20231208 | 110600 | 1602228243 | 1130 | 1125 | 1133 | 1125 | 2172 |
| 508 | 20231208 | 110500 | 1599778450 | 1125 | 1125 | 1146 | 1123 | 2262 |
| 509 | 20231208 | 110400 | 1597226456 | 1125 | 1121 | 1125 | 1121 | 5529 |
| 510 | 20231208 | 110300 | 1591021476 | 1122 | 1122 | 1122 | 1121 | 1712 |
| 511 | 20231208 | 110200 | 1589101544 | 1121 | 1118 | 1125 | 1118 | 3984 |
| 512 | 20231208 | 110100 | 1584630655 | 1121 | 1118 | 1121 | 1117 | 3410 |
| 513 | 20231208 | 110000 | 1580819094 | 1121 | 1118 | 1121 | 1117 | 947 |
| 514 | 20231208 | 105900 | 1579760071 | 1117 | 1122 | 1122 | 1117 | 3915 |
| 515 | 20231208 | 105800 | 1575381171 | 1118 | 1122 | 1122 | 1117 | 3170 |
| 516 | 20231208 | 105700 | 1571832723 | 1122 | 1116 | 1122 | 1115 | 2691 |
| 517 | 20231208 | 105600 | 1568822872 | 1117 | 1117 | 1117 | 1116 | 5453 |
| 518 | 20231208 | 105500 | 1562732731 | 1118 | 1116 | 1123 | 1116 | 3455 |
| 519 | 20231208 | 105400 | 1558862997 | 1114 | 1119 | 1122 | 1113 | 19888 |
| 520 | 20231208 | 105300 | 1536663057 | 1122 | 1122 | 1123 | 1118 | 1126 |
| 521 | 20231208 | 105200 | 1535402349 | 1120 | 1116 | 1120 | 1115 | 7690 |
| 522 | 20231208 | 105100 | 1526816087 | 1118 | 1117 | 1118 | 1116 | 2660 |
| 523 | 20231208 | 105000 | 1523845811 | 1116 | 1118 | 1118 | 1116 | 2286 |
| 524 | 20231208 | 104900 | 1521291984 | 1119 | 1117 | 1119 | 1116 | 5183 |
| 525 | 20231208 | 104800 | 1515504096 | 1117 | 1116 | 1125 | 1115 | 4108 |
| 526 | 20231208 | 104700 | 1510900687 | 1115 | 1115 | 1115 | 1112 | 4462 |
| 527 | 20231208 | 104600 | 1505930751 | 1115 | 1109 | 1115 | 1109 | 3481 |
| 528 | 20231208 | 104500 | 1502054192 | 1106 | 1113 | 1113 | 1106 | 14833 |
| 529 | 20231208 | 104400 | 1485604132 | 1113 | 1111 | 1118 | 1110 | 5291 |
| 530 | 20231208 | 104300 | 1479717612 | 1111 | 1115 | 1115 | 1110 | 11792 |
| 531 | 20231208 | 104200 | 1466610371 | 1114 | 1125 | 1125 | 1112 | 33834 |
| 532 | 20231208 | 104100 | 1428761935 | 1124 | 1129 | 1129 | 1124 | 8174 |
| 533 | 20231208 | 104000 | 1419558629 | 1132 | 1129 | 1132 | 1127 | 6002 |
| 534 | 20231208 | 103900 | 1412783970 | 1129 | 1127 | 1133 | 1127 | 6833 |
| 535 | 20231208 | 103800 | 1405072861 | 1127 | 1126 | 1127 | 1125 | 4595 |
| 536 | 20231208 | 103700 | 1399901149 | 1126 | 1126 | 1129 | 1124 | 6382 |
| 537 | 20231208 | 103600 | 1392724981 | 1125 | 1130 | 1131 | 1123 | 24291 |
| 538 | 20231208 | 103500 | 1365371605 | 1130 | 1134 | 1134 | 1130 | 14979 |
| 539 | 20231208 | 103400 | 1348429606 | 1151 | 1139 | 1152 | 1131 | 5610 |
| 540 | 20231208 | 103300 | 1342047009 | 1138 | 1138 | 1141 | 1130 | 25636 |
| 541 | 20231208 | 103200 | 1312995099 | 1137 | 1145 | 1154 | 1136 | 11752 |
| 542 | 20231208 | 103100 | 1299603703 | 1145 | 1147 | 1160 | 1136 | 7354 |
| 543 | 20231208 | 103000 | 1291156255 | 1133 | 1133 | 1148 | 1130 | 8228 |
| 544 | 20231208 | 102900 | 1281829552 | 1133 | 1138 | 1138 | 1133 | 2242 |
| 545 | 20231208 | 102800 | 1279278539 | 1150 | 1124 | 1150 | 1124 | 14817 |
| 546 | 20231208 | 102700 | 1262419782 | 1123 | 1139 | 1144 | 1123 | 44826 |
| 547 | 20231208 | 102600 | 1211709656 | 1139 | 1150 | 1150 | 1139 | 3259 |
| 548 | 20231208 | 102500 | 1207988342 | 1150 | 1147 | 1160 | 1128 | 18440 |
| 549 | 20231208 | 102400 | 1186894530 | 1145 | 1156 | 1156 | 1140 | 15938 |
| 550 | 20231208 | 102300 | 1168571569 | 1156 | 1164 | 1165 | 1155 | 18598 |
| 551 | 20231208 | 102200 | 1146978303 | 1164 | 1169 | 1169 | 1164 | 2423 |
| 552 | 20231208 | 102100 | 1144154330 | 1167 | 1170 | 1170 | 1165 | 7115 |
| 553 | 20231208 | 102000 | 1135849823 | 1179 | 1169 | 1180 | 1169 | 11288 |
| 554 | 20231208 | 101900 | 1122624730 | 1169 | 1171 | 1171 | 1160 | 45762 |
| 555 | 20231208 | 101800 | 1069439939 | 1171 | 1196 | 1196 | 1170 | 49554 |
| 556 | 20231208 | 101700 | 1010509874 | 1196 | 1197 | 1197 | 1196 | 1913 |
| 557 | 20231208 | 101600 | 1008220662 | 1197 | 1199 | 1199 | 1197 | 10379 |
| 558 | 20231208 | 101500 | 995792675 | 1199 | 1201 | 1202 | 1199 | 2685 |
| 559 | 20231208 | 101400 | 992570784 | 1200 | 1199 | 1201 | 1199 | 477 |
| 560 | 20231208 | 101300 | 991998570 | 1199 | 1202 | 1202 | 1199 | 5775 |
| 561 | 20231208 | 101200 | 985072055 | 1203 | 1200 | 1203 | 1200 | 528 |
| 562 | 20231208 | 101100 | 984437958 | 1200 | 1199 | 1204 | 1199 | 685 |
| 563 | 20231208 | 101000 | 983616481 | 1198 | 1200 | 1204 | 1197 | 2706 |
| 564 | 20231208 | 100900 | 980363893 | 1200 | 1201 | 1208 | 1200 | 13101 |
| 565 | 20231208 | 100800 | 964632146 | 1201 | 1204 | 1207 | 1201 | 898 |
| 566 | 20231208 | 100700 | 963553178 | 1207 | 1209 | 1209 | 1202 | 9605 |
| 567 | 20231208 | 100600 | 951983266 | 1206 | 1212 | 1212 | 1206 | 1551 |
| 568 | 20231208 | 100500 | 950108500 | 1211 | 1208 | 1211 | 1208 | 1528 |
| 569 | 20231208 | 100400 | 948260869 | 1206 | 1206 | 1206 | 1204 | 519 |
| 570 | 20231208 | 100300 | 947635293 | 1215 | 1205 | 1215 | 1205 | 1535 |
| 571 | 20231208 | 100200 | 945776697 | 1204 | 1204 | 1204 | 1203 | 993 |
| 572 | 20231208 | 100100 | 944581936 | 1204 | 1195 | 1204 | 1195 | 15145 |
| 573 | 20231208 | 100000 | 926412467 | 1194 | 1193 | 1200 | 1193 | 57933 |
| 574 | 20231208 | 095900 | 856911741 | 1193 | 1193 | 1193 | 1192 | 1435 |
| 575 | 20231208 | 095800 | 855200668 | 1192 | 1191 | 1193 | 1191 | 613 |
| 576 | 20231208 | 095700 | 854470068 | 1194 | 1191 | 1194 | 1191 | 2363 |
| 577 | 20231208 | 095600 | 851655705 | 1191 | 1194 | 1197 | 1190 | 4867 |
| 578 | 20231208 | 095500 | 845839464 | 1190 | 1192 | 1196 | 1189 | 4365 |
| 579 | 20231208 | 095400 | 840644039 | 1199 | 1197 | 1199 | 1192 | 3250 |
| 580 | 20231208 | 095300 | 836755101 | 1197 | 1193 | 1197 | 1191 | 3910 |
| 581 | 20231208 | 095200 | 832086994 | 1189 | 1194 | 1194 | 1189 | 11992 |
| 582 | 20231208 | 095100 | 817792487 | 1194 | 1194 | 1194 | 1194 | 0 |
| 583 | 20231208 | 095000 | 817792487 | 1194 | 1199 | 1202 | 1194 | 59717 |
| 584 | 20231208 | 094900 | 746382635 | 1200 | 1200 | 1200 | 1198 | 3357 |
| 585 | 20231208 | 094800 | 742358770 | 1200 | 1201 | 1201 | 1198 | 2857 |
| 586 | 20231208 | 094700 | 738930590 | 1201 | 1201 | 1202 | 1198 | 17937 |
| 587 | 20231208 | 094600 | 717424980 | 1201 | 1202 | 1203 | 1198 | 28234 |
| 588 | 20231208 | 094500 | 683552880 | 1201 | 1203 | 1205 | 1201 | 3772 |
| 589 | 20231208 | 094400 | 679020670 | 1201 | 1204 | 1206 | 1200 | 49652 |
| 590 | 20231208 | 094300 | 619376076 | 1204 | 1215 | 1215 | 1203 | 42817 |
| 591 | 20231208 | 094200 | 567601505 | 1212 | 1215 | 1215 | 1212 | 1757 |
| 592 | 20231208 | 094100 | 565470066 | 1213 | 1216 | 1217 | 1213 | 2992 |
| 593 | 20231208 | 094000 | 561837160 | 1214 | 1213 | 1216 | 1213 | 4762 |
| 594 | 20231208 | 093900 | 556057695 | 1214 | 1213 | 1214 | 1213 | 6149 |
| 595 | 20231208 | 093800 | 548598796 | 1213 | 1214 | 1219 | 1213 | 2786 |
| 596 | 20231208 | 093700 | 545216214 | 1219 | 1216 | 1219 | 1212 | 10733 |
| 597 | 20231208 | 093600 | 532194849 | 1213 | 1213 | 1219 | 1213 | 2528 |
| 598 | 20231208 | 093500 | 529128153 | 1213 | 1214 | 1219 | 1213 | 5152 |
| 599 | 20231208 | 093400 | 522878332 | 1219 | 1213 | 1219 | 1212 | 8591 |
| 600 | 20231208 | 093300 | 512458326 | 1219 | 1216 | 1222 | 1213 | 8352 |
| 601 | 20231208 | 093200 | 502316349 | 1228 | 1219 | 1232 | 1215 | 9144 |
| 602 | 20231208 | 093100 | 491190817 | 1220 | 1225 | 1225 | 1219 | 2781 |
| 603 | 20231208 | 093000 | 487793901 | 1224 | 1258 | 1259 | 1224 | 2605 |
| 604 | 20231208 | 092900 | 484569055 | 1233 | 1224 | 1263 | 1216 | 7535 |
| 605 | 20231208 | 092800 | 475183789 | 1214 | 1215 | 1225 | 1214 | 4454 |
| 606 | 20231208 | 092700 | 469775105 | 1215 | 1229 | 1229 | 1215 | 1622 |
| 607 | 20231208 | 092600 | 467797258 | 1229 | 1216 | 1229 | 1216 | 1101 |
| 608 | 20231208 | 092500 | 466457345 | 1230 | 1228 | 1230 | 1217 | 3722 |
| 609 | 20231208 | 092400 | 461900888 | 1228 | 1223 | 1243 | 1217 | 3688 |
| 610 | 20231208 | 092300 | 457375427 | 1219 | 1208 | 1223 | 1207 | 2372 |
| 611 | 20231208 | 092200 | 454492810 | 1207 | 1220 | 1220 | 1201 | 37318 |
| 612 | 20231208 | 092100 | 409457006 | 1220 | 1218 | 1227 | 1205 | 11936 |
| 613 | 20231208 | 092000 | 395024075 | 1218 | 1216 | 1218 | 1210 | 9531 |
| 614 | 20231208 | 091900 | 383477826 | 1210 | 1228 | 1229 | 1210 | 29987 |
| 615 | 20231208 | 091800 | 347028659 | 1212 | 1227 | 1229 | 1212 | 7140 |
| 616 | 20231208 | 091700 | 338318812 | 1227 | 1228 | 1229 | 1207 | 26233 |
| 617 | 20231208 | 091600 | 306468709 | 1228 | 1239 | 1250 | 1218 | 25190 |
| 618 | 20231208 | 091500 | 275489052 | 1240 | 1247 | 1258 | 1240 | 17971 |
| 619 | 20231208 | 091400 | 253190030 | 1247 | 1262 | 1262 | 1247 | 6055 |
| 620 | 20231208 | 091300 | 245618705 | 1248 | 1255 | 1265 | 1245 | 3514 |
| 621 | 20231208 | 091200 | 241220847 | 1260 | 1246 | 1267 | 1246 | 9955 |
| 622 | 20231208 | 091100 | 228754013 | 1245 | 1257 | 1257 | 1240 | 41170 |
| 623 | 20231208 | 091000 | 177264121 | 1257 | 1258 | 1273 | 1257 | 9524 |
| 624 | 20231208 | 090900 | 165266190 | 1270 | 1258 | 1272 | 1258 | 4329 |
| 625 | 20231208 | 090800 | 159805879 | 1270 | 1273 | 1277 | 1256 | 20181 |
| 626 | 20231208 | 090700 | 134379047 | 1273 | 1281 | 1281 | 1261 | 21708 |
| 627 | 20231208 | 090600 | 106870739 | 1274 | 1283 | 1293 | 1274 | 37039 |
| 628 | 20231208 | 090500 | 59622812 | 1299 | 1287 | 1299 | 1279 | 18055 |
| 629 | 20231208 | 090400 | 36482662 | 1299 | 1294 | 1300 | 1286 | 5176 |
| 630 | 20231208 | 090300 | 29779902 | 1294 | 1314 | 1314 | 1280 | 11043 |
| 631 | 20231208 | 090200 | 15458849 | 1311 | 1319 | 1319 | 1310 | 8518 |
| 632 | 20231208 | 090100 | 4290368 | 1318 | 1325 | 1326 | 1318 | 595 |
| 633 | 20231208 | 090000 | 3501966 | 1326 | 1326 | 1326 | 1326 | 2640 |