31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 202100 | 1516861423 | 430 | 430 | 430 | 430 | 12167 |
| 3 | 20231206 | 202000 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 4 | 20231206 | 201900 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 5 | 20231206 | 201800 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 6 | 20231206 | 201700 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 7 | 20231206 | 201600 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 8 | 20231206 | 201500 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 9 | 20231206 | 201400 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 10 | 20231206 | 201300 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 11 | 20231206 | 201200 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 12 | 20231206 | 201100 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 13 | 20231206 | 201000 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 14 | 20231206 | 200900 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 15 | 20231206 | 200800 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 16 | 20231206 | 200700 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 17 | 20231206 | 200600 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 18 | 20231206 | 200500 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 19 | 20231206 | 200400 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 20 | 20231206 | 200300 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 21 | 20231206 | 200200 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 22 | 20231206 | 200100 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 23 | 20231206 | 200000 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 24 | 20231206 | 195900 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 25 | 20231206 | 195800 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 26 | 20231206 | 195700 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 27 | 20231206 | 195600 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 28 | 20231206 | 195500 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 29 | 20231206 | 195400 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 30 | 20231206 | 195300 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 31 | 20231206 | 195200 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 32 | 20231206 | 195100 | 1516861423 | 430 | 430 | 430 | 430 | 12167 |
| 33 | 20231206 | 195000 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 34 | 20231206 | 194900 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 35 | 20231206 | 194800 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 36 | 20231206 | 194700 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 37 | 20231206 | 194600 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 38 | 20231206 | 194500 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 39 | 20231206 | 194400 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 40 | 20231206 | 194300 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 41 | 20231206 | 194200 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 42 | 20231206 | 194100 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 43 | 20231206 | 194000 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 44 | 20231206 | 193900 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 45 | 20231206 | 193800 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 46 | 20231206 | 193700 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 47 | 20231206 | 193600 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 48 | 20231206 | 193500 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 49 | 20231206 | 193400 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 50 | 20231206 | 193300 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 51 | 20231206 | 193200 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 52 | 20231206 | 193100 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 53 | 20231206 | 193000 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 54 | 20231206 | 192900 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 55 | 20231206 | 192800 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 56 | 20231206 | 192700 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 57 | 20231206 | 192600 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 58 | 20231206 | 192500 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 59 | 20231206 | 192400 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 60 | 20231206 | 192300 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 61 | 20231206 | 192200 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 62 | 20231206 | 192100 | 1516861423 | 430 | 430 | 430 | 430 | 12167 |
| 63 | 20231206 | 192000 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 64 | 20231206 | 191900 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 65 | 20231206 | 191800 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 66 | 20231206 | 191700 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 67 | 20231206 | 191600 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 68 | 20231206 | 191500 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 69 | 20231206 | 191400 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 70 | 20231206 | 191300 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 71 | 20231206 | 191200 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 72 | 20231206 | 191100 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 73 | 20231206 | 191000 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 74 | 20231206 | 190900 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 75 | 20231206 | 190800 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 76 | 20231206 | 190700 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 77 | 20231206 | 190600 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 78 | 20231206 | 190500 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 79 | 20231206 | 190400 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 80 | 20231206 | 190300 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 81 | 20231206 | 190200 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 82 | 20231206 | 190100 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 83 | 20231206 | 190000 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 84 | 20231206 | 185900 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 85 | 20231206 | 185800 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 86 | 20231206 | 185700 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 87 | 20231206 | 185600 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 88 | 20231206 | 185500 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 89 | 20231206 | 185400 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 90 | 20231206 | 185300 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 91 | 20231206 | 185200 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 92 | 20231206 | 185100 | 1516861423 | 430 | 430 | 430 | 430 | 12167 |
| 93 | 20231206 | 185000 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 94 | 20231206 | 184900 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 95 | 20231206 | 184800 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 96 | 20231206 | 184700 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 97 | 20231206 | 184600 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 98 | 20231206 | 184500 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 99 | 20231206 | 184400 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 100 | 20231206 | 184300 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 101 | 20231206 | 184200 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 102 | 20231206 | 184100 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 103 | 20231206 | 184000 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 104 | 20231206 | 183900 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 105 | 20231206 | 183800 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 106 | 20231206 | 183700 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 107 | 20231206 | 183600 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 108 | 20231206 | 183500 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 109 | 20231206 | 183400 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 110 | 20231206 | 183300 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 111 | 20231206 | 183200 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 112 | 20231206 | 183100 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 113 | 20231206 | 183000 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 114 | 20231206 | 182900 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 115 | 20231206 | 182800 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 116 | 20231206 | 182700 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 117 | 20231206 | 182600 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 118 | 20231206 | 182500 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 119 | 20231206 | 182400 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 120 | 20231206 | 182300 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 121 | 20231206 | 182200 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 122 | 20231206 | 182100 | 1516861423 | 430 | 430 | 430 | 430 | 12167 |
| 123 | 20231206 | 182000 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 124 | 20231206 | 181900 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 125 | 20231206 | 181800 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 126 | 20231206 | 181700 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 127 | 20231206 | 181600 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 128 | 20231206 | 181500 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 129 | 20231206 | 181400 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 130 | 20231206 | 181300 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 131 | 20231206 | 181200 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 132 | 20231206 | 181100 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 133 | 20231206 | 181000 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 134 | 20231206 | 180900 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 135 | 20231206 | 180800 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 136 | 20231206 | 180700 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 137 | 20231206 | 180600 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 138 | 20231206 | 180500 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 139 | 20231206 | 180400 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 140 | 20231206 | 180300 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 141 | 20231206 | 180200 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 142 | 20231206 | 180100 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 143 | 20231206 | 180000 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 144 | 20231206 | 175900 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 145 | 20231206 | 175800 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 146 | 20231206 | 175700 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 147 | 20231206 | 175600 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 148 | 20231206 | 175500 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 149 | 20231206 | 175400 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 150 | 20231206 | 175300 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 151 | 20231206 | 175200 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 152 | 20231206 | 175100 | 1516861423 | 430 | 430 | 430 | 430 | 12167 |
| 153 | 20231206 | 175000 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 154 | 20231206 | 174900 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 155 | 20231206 | 174800 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 156 | 20231206 | 174700 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 157 | 20231206 | 174600 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 158 | 20231206 | 174500 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 159 | 20231206 | 174400 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 160 | 20231206 | 174300 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 161 | 20231206 | 174200 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 162 | 20231206 | 174100 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 163 | 20231206 | 174000 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 164 | 20231206 | 173900 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 165 | 20231206 | 173800 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 166 | 20231206 | 173700 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 167 | 20231206 | 173600 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 168 | 20231206 | 173500 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 169 | 20231206 | 173400 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 170 | 20231206 | 173300 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 171 | 20231206 | 173200 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 172 | 20231206 | 173100 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 173 | 20231206 | 173000 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 174 | 20231206 | 172900 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 175 | 20231206 | 172800 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 176 | 20231206 | 172700 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 177 | 20231206 | 172600 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 178 | 20231206 | 172500 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 179 | 20231206 | 172400 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 180 | 20231206 | 172300 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 181 | 20231206 | 172200 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 182 | 20231206 | 172100 | 1516861423 | 430 | 430 | 430 | 430 | 12167 |
| 183 | 20231206 | 172000 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 184 | 20231206 | 171900 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 185 | 20231206 | 171800 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 186 | 20231206 | 171700 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 187 | 20231206 | 171600 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 188 | 20231206 | 171500 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 189 | 20231206 | 171400 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 190 | 20231206 | 171300 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 191 | 20231206 | 171200 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 192 | 20231206 | 171100 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 193 | 20231206 | 171000 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 194 | 20231206 | 170900 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 195 | 20231206 | 170800 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 196 | 20231206 | 170700 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 197 | 20231206 | 170600 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 198 | 20231206 | 170500 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 199 | 20231206 | 170400 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 200 | 20231206 | 170300 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 201 | 20231206 | 170200 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 202 | 20231206 | 170100 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 203 | 20231206 | 170000 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 204 | 20231206 | 165900 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 205 | 20231206 | 165800 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 206 | 20231206 | 165700 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 207 | 20231206 | 165600 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 208 | 20231206 | 165500 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 209 | 20231206 | 165400 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 210 | 20231206 | 165300 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 211 | 20231206 | 165200 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 212 | 20231206 | 165100 | 1516861423 | 430 | 430 | 430 | 430 | 12167 |
| 213 | 20231206 | 165000 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 214 | 20231206 | 164900 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 215 | 20231206 | 164800 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 216 | 20231206 | 164700 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 217 | 20231206 | 164600 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 218 | 20231206 | 164500 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 219 | 20231206 | 164400 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 220 | 20231206 | 164300 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 221 | 20231206 | 164200 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 222 | 20231206 | 164100 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 223 | 20231206 | 164000 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 224 | 20231206 | 163900 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 225 | 20231206 | 163800 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 226 | 20231206 | 163700 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 227 | 20231206 | 163600 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 228 | 20231206 | 163500 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 229 | 20231206 | 163400 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 230 | 20231206 | 163300 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 231 | 20231206 | 163200 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 232 | 20231206 | 163100 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 233 | 20231206 | 163000 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 234 | 20231206 | 162900 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 235 | 20231206 | 162800 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 236 | 20231206 | 162700 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 237 | 20231206 | 162600 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 238 | 20231206 | 162500 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 239 | 20231206 | 162400 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 240 | 20231206 | 162300 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 241 | 20231206 | 162200 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 242 | 20231206 | 162100 | 1516861423 | 430 | 430 | 430 | 430 | 12167 |
| 243 | 20231206 | 162000 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 244 | 20231206 | 161900 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 245 | 20231206 | 161800 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 246 | 20231206 | 161700 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 247 | 20231206 | 161600 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 248 | 20231206 | 161500 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 249 | 20231206 | 161400 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 250 | 20231206 | 161300 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 251 | 20231206 | 161200 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 252 | 20231206 | 161100 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 253 | 20231206 | 161000 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 254 | 20231206 | 160900 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 255 | 20231206 | 160800 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 256 | 20231206 | 160700 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 257 | 20231206 | 160600 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 258 | 20231206 | 160500 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 259 | 20231206 | 160400 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 260 | 20231206 | 160300 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 261 | 20231206 | 160200 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 262 | 20231206 | 160100 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 263 | 20231206 | 160000 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 264 | 20231206 | 155900 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 265 | 20231206 | 155800 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 266 | 20231206 | 155700 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 267 | 20231206 | 155600 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 268 | 20231206 | 155500 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 269 | 20231206 | 155400 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 270 | 20231206 | 155300 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 271 | 20231206 | 155200 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 272 | 20231206 | 155100 | 1516861423 | 430 | 430 | 430 | 430 | 12167 |
| 273 | 20231206 | 155000 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 274 | 20231206 | 154900 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 275 | 20231206 | 154800 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 276 | 20231206 | 154700 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 277 | 20231206 | 154600 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 278 | 20231206 | 154500 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 279 | 20231206 | 154400 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 280 | 20231206 | 154300 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 281 | 20231206 | 154200 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 282 | 20231206 | 154100 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 283 | 20231206 | 154000 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 284 | 20231206 | 153900 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 285 | 20231206 | 153800 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 286 | 20231206 | 153700 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 287 | 20231206 | 153600 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 288 | 20231206 | 153500 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 289 | 20231206 | 153400 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 290 | 20231206 | 153300 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 291 | 20231206 | 153200 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 292 | 20231206 | 153100 | 1516861423 | 430 | 430 | 430 | 430 | 0 |
| 293 | 20231206 | 153000 | 1516861423 | 430 | 430 | 430 | 430 | 12167 |
| 294 | 20231206 | 152900 | 1511629613 | 432 | 432 | 432 | 432 | 0 |
| 295 | 20231206 | 152800 | 1511629613 | 432 | 432 | 432 | 432 | 0 |
| 296 | 20231206 | 152700 | 1511629613 | 432 | 432 | 432 | 432 | 0 |
| 297 | 20231206 | 152600 | 1511629613 | 432 | 432 | 432 | 432 | 0 |
| 298 | 20231206 | 152500 | 1511629613 | 432 | 432 | 432 | 432 | 0 |
| 299 | 20231206 | 152400 | 1511629613 | 432 | 432 | 432 | 432 | 0 |
| 300 | 20231206 | 152300 | 1511629613 | 432 | 432 | 432 | 432 | 0 |
| 301 | 20231206 | 152200 | 1511629613 | 432 | 432 | 432 | 432 | 0 |
| 302 | 20231206 | 152100 | 1511629613 | 432 | 432 | 432 | 432 | 0 |
| 303 | 20231206 | 152000 | 1511629613 | 432 | 432 | 432 | 432 | 0 |
| 304 | 20231206 | 151900 | 1511629613 | 432 | 434 | 434 | 425 | 1324 |
| 305 | 20231206 | 151800 | 1511062945 | 434 | 431 | 434 | 431 | 3301 |
| 306 | 20231206 | 151700 | 1509631462 | 431 | 430 | 431 | 428 | 316 |
| 307 | 20231206 | 151600 | 1509495376 | 431 | 430 | 431 | 430 | 934 |
| 308 | 20231206 | 151500 | 1509092876 | 430 | 430 | 430 | 430 | 2 |
| 309 | 20231206 | 151400 | 1509092016 | 431 | 429 | 431 | 429 | 3290 |
| 310 | 20231206 | 151300 | 1507677531 | 428 | 429 | 429 | 427 | 5581 |
| 311 | 20231206 | 151200 | 1505288822 | 429 | 428 | 429 | 428 | 56 |
| 312 | 20231206 | 151100 | 1505264848 | 429 | 429 | 430 | 429 | 110 |
| 313 | 20231206 | 151000 | 1505217657 | 428 | 427 | 430 | 427 | 105 |
| 314 | 20231206 | 150900 | 1505172667 | 426 | 426 | 426 | 426 | 356 |
| 315 | 20231206 | 150800 | 1505021011 | 430 | 427 | 430 | 427 | 1523 |
| 316 | 20231206 | 150700 | 1504368309 | 427 | 427 | 427 | 427 | 2 |
| 317 | 20231206 | 150600 | 1504367455 | 423 | 427 | 427 | 423 | 1402 |
| 318 | 20231206 | 150500 | 1503771662 | 428 | 427 | 428 | 427 | 24 |
| 319 | 20231206 | 150400 | 1503761412 | 428 | 427 | 428 | 427 | 46 |
| 320 | 20231206 | 150300 | 1503741769 | 427 | 427 | 427 | 427 | 0 |
| 321 | 20231206 | 150200 | 1503741769 | 427 | 427 | 427 | 427 | 10 |
| 322 | 20231206 | 150100 | 1503737499 | 428 | 428 | 428 | 428 | 6 |
| 323 | 20231206 | 150000 | 1503734931 | 428 | 428 | 428 | 428 | 1 |
| 324 | 20231206 | 145900 | 1503734503 | 428 | 426 | 428 | 426 | 6 |
| 325 | 20231206 | 145800 | 1503731943 | 428 | 429 | 429 | 428 | 765 |
| 326 | 20231206 | 145700 | 1503403764 | 428 | 426 | 429 | 426 | 10485 |
| 327 | 20231206 | 145600 | 1498917020 | 427 | 427 | 427 | 427 | 2 |
| 328 | 20231206 | 145500 | 1498916166 | 427 | 426 | 427 | 426 | 23 |
| 329 | 20231206 | 145400 | 1498906366 | 426 | 424 | 426 | 424 | 2 |
| 330 | 20231206 | 145300 | 1498905516 | 426 | 425 | 427 | 425 | 305 |
| 331 | 20231206 | 145200 | 1498775586 | 426 | 426 | 426 | 426 | 0 |
| 332 | 20231206 | 145100 | 1498775586 | 426 | 425 | 426 | 425 | 59 |
| 333 | 20231206 | 145000 | 1498750509 | 426 | 426 | 426 | 426 | 422 |
| 334 | 20231206 | 144900 | 1498570737 | 426 | 426 | 426 | 426 | 4 |
| 335 | 20231206 | 144800 | 1498569033 | 425 | 425 | 426 | 425 | 9 |
| 336 | 20231206 | 144700 | 1498565203 | 425 | 424 | 425 | 424 | 60 |
| 337 | 20231206 | 144600 | 1498539758 | 425 | 425 | 425 | 425 | 7 |
| 338 | 20231206 | 144500 | 1498536783 | 427 | 425 | 427 | 424 | 207 |
| 339 | 20231206 | 144400 | 1498449002 | 424 | 424 | 424 | 424 | 0 |
| 340 | 20231206 | 144300 | 1498449002 | 424 | 424 | 424 | 424 | 0 |
| 341 | 20231206 | 144200 | 1498449002 | 424 | 425 | 425 | 424 | 282 |
| 342 | 20231206 | 144100 | 1498329155 | 425 | 428 | 428 | 425 | 1514 |
| 343 | 20231206 | 144000 | 1497685647 | 428 | 426 | 428 | 426 | 1010 |
| 344 | 20231206 | 143900 | 1497255368 | 429 | 428 | 429 | 428 | 261 |
| 345 | 20231206 | 143800 | 1497143659 | 428 | 426 | 428 | 426 | 230 |
| 346 | 20231206 | 143700 | 1497045677 | 426 | 426 | 426 | 426 | 1 |
| 347 | 20231206 | 143600 | 1497045251 | 425 | 425 | 425 | 425 | 2478 |
| 348 | 20231206 | 143500 | 1495992101 | 425 | 424 | 425 | 424 | 4705 |
| 349 | 20231206 | 143400 | 1493992576 | 425 | 425 | 425 | 425 | 0 |
| 350 | 20231206 | 143300 | 1493992576 | 425 | 425 | 425 | 425 | 0 |
| 351 | 20231206 | 143200 | 1493992576 | 425 | 425 | 425 | 425 | 1 |
| 352 | 20231206 | 143100 | 1493992151 | 425 | 425 | 425 | 425 | 0 |
| 353 | 20231206 | 143000 | 1493992151 | 425 | 425 | 425 | 424 | 102 |
| 354 | 20231206 | 142900 | 1493948901 | 423 | 425 | 425 | 423 | 3120 |
| 355 | 20231206 | 142800 | 1492627860 | 425 | 425 | 425 | 425 | 1 |
| 356 | 20231206 | 142700 | 1492627435 | 424 | 425 | 425 | 424 | 264 |
| 357 | 20231206 | 142600 | 1492515265 | 425 | 426 | 426 | 425 | 6 |
| 358 | 20231206 | 142500 | 1492512713 | 424 | 426 | 426 | 424 | 337 |
| 359 | 20231206 | 142400 | 1492369540 | 426 | 426 | 426 | 426 | 1104 |
| 360 | 20231206 | 142300 | 1491899236 | 426 | 429 | 430 | 426 | 1185 |
| 361 | 20231206 | 142200 | 1491391273 | 430 | 428 | 430 | 428 | 8955 |
| 362 | 20231206 | 142100 | 1487549624 | 429 | 428 | 429 | 427 | 219 |
| 363 | 20231206 | 142000 | 1487455710 | 427 | 427 | 427 | 427 | 294 |
| 364 | 20231206 | 141900 | 1487330172 | 429 | 428 | 429 | 428 | 303 |
| 365 | 20231206 | 141800 | 1487200386 | 428 | 427 | 428 | 427 | 251 |
| 366 | 20231206 | 141700 | 1487093208 | 427 | 428 | 428 | 427 | 40 |
| 367 | 20231206 | 141600 | 1487076108 | 427 | 426 | 427 | 426 | 147 |
| 368 | 20231206 | 141500 | 1487013348 | 426 | 425 | 426 | 425 | 600 |
| 369 | 20231206 | 141400 | 1486758347 | 425 | 424 | 425 | 424 | 2 |
| 370 | 20231206 | 141300 | 1486757498 | 425 | 427 | 427 | 425 | 24 |
| 371 | 20231206 | 141200 | 1486747256 | 427 | 424 | 427 | 424 | 51 |
| 372 | 20231206 | 141100 | 1486725557 | 427 | 424 | 427 | 424 | 8388 |
| 373 | 20231206 | 141000 | 1483159642 | 423 | 422 | 423 | 422 | 91 |
| 374 | 20231206 | 140900 | 1483121231 | 423 | 423 | 423 | 423 | 0 |
| 375 | 20231206 | 140800 | 1483121231 | 423 | 423 | 423 | 423 | 12 |
| 376 | 20231206 | 140700 | 1483116155 | 424 | 423 | 424 | 423 | 64 |
| 377 | 20231206 | 140600 | 1483089082 | 422 | 422 | 422 | 422 | 10122 |
| 378 | 20231206 | 140500 | 1478817598 | 421 | 421 | 421 | 421 | 1000 |
| 379 | 20231206 | 140400 | 1478396598 | 421 | 421 | 422 | 421 | 2540 |
| 380 | 20231206 | 140300 | 1477327256 | 423 | 423 | 423 | 423 | 0 |
| 381 | 20231206 | 140200 | 1477327256 | 423 | 423 | 423 | 423 | 1 |
| 382 | 20231206 | 140100 | 1477326833 | 422 | 422 | 422 | 422 | 0 |
| 383 | 20231206 | 140000 | 1477326833 | 422 | 422 | 423 | 422 | 1923 |
| 384 | 20231206 | 135900 | 1476515322 | 422 | 423 | 423 | 422 | 2202 |
| 385 | 20231206 | 135800 | 1475585076 | 423 | 423 | 423 | 423 | 0 |
| 386 | 20231206 | 135700 | 1475585076 | 423 | 423 | 423 | 423 | 101 |
| 387 | 20231206 | 135600 | 1475542353 | 423 | 423 | 423 | 423 | 14 |
| 388 | 20231206 | 135500 | 1475536431 | 423 | 422 | 423 | 422 | 47 |
| 389 | 20231206 | 135400 | 1475516596 | 423 | 423 | 423 | 423 | 4 |
| 390 | 20231206 | 135300 | 1475514904 | 422 | 422 | 422 | 422 | 2055 |
| 391 | 20231206 | 135200 | 1474647694 | 423 | 424 | 424 | 423 | 500 |
| 392 | 20231206 | 135100 | 1474436094 | 424 | 424 | 424 | 424 | 2 |
| 393 | 20231206 | 135000 | 1474435246 | 424 | 424 | 424 | 424 | 502 |
| 394 | 20231206 | 134900 | 1474222398 | 424 | 423 | 424 | 422 | 625 |
| 395 | 20231206 | 134800 | 1473958544 | 423 | 423 | 423 | 423 | 0 |
| 396 | 20231206 | 134700 | 1473958544 | 423 | 423 | 423 | 423 | 110 |
| 397 | 20231206 | 134600 | 1473912014 | 423 | 423 | 423 | 422 | 110 |
| 398 | 20231206 | 134500 | 1473865537 | 422 | 422 | 423 | 422 | 2680 |
| 399 | 20231206 | 134400 | 1472734576 | 423 | 423 | 423 | 423 | 2158 |
| 400 | 20231206 | 134300 | 1471821742 | 423 | 424 | 424 | 423 | 1000 |
| 401 | 20231206 | 134200 | 1471397823 | 425 | 424 | 425 | 424 | 11 |
| 402 | 20231206 | 134100 | 1471393149 | 426 | 426 | 426 | 426 | 0 |
| 403 | 20231206 | 134000 | 1471393149 | 426 | 426 | 426 | 425 | 38 |
| 404 | 20231206 | 133900 | 1471376987 | 426 | 425 | 426 | 425 | 101 |
| 405 | 20231206 | 133800 | 1471334060 | 425 | 425 | 425 | 424 | 9 |
| 406 | 20231206 | 133700 | 1471330240 | 425 | 425 | 425 | 425 | 15 |
| 407 | 20231206 | 133600 | 1471323865 | 425 | 425 | 425 | 425 | 2 |
| 408 | 20231206 | 133500 | 1471323015 | 425 | 425 | 425 | 423 | 104 |
| 409 | 20231206 | 133400 | 1471279015 | 425 | 424 | 425 | 424 | 3401 |
| 410 | 20231206 | 133300 | 1469833740 | 425 | 424 | 425 | 422 | 7 |
| 411 | 20231206 | 133200 | 1469830772 | 425 | 423 | 425 | 423 | 1552 |
| 412 | 20231206 | 133100 | 1469172852 | 423 | 423 | 424 | 423 | 255 |
| 413 | 20231206 | 133000 | 1469064852 | 424 | 424 | 424 | 422 | 14 |
| 414 | 20231206 | 132900 | 1469058935 | 424 | 421 | 424 | 421 | 6069 |
| 415 | 20231206 | 132800 | 1466493747 | 421 | 423 | 423 | 421 | 552 |
| 416 | 20231206 | 132700 | 1466261063 | 423 | 422 | 423 | 420 | 84 |
| 417 | 20231206 | 132600 | 1466225636 | 423 | 421 | 423 | 419 | 719 |
| 418 | 20231206 | 132500 | 1465924346 | 422 | 423 | 423 | 422 | 25 |
| 419 | 20231206 | 132400 | 1465913772 | 423 | 423 | 423 | 423 | 1 |
| 420 | 20231206 | 132300 | 1465913349 | 423 | 420 | 423 | 419 | 1343 |
| 421 | 20231206 | 132200 | 1465350098 | 421 | 423 | 423 | 421 | 6 |
| 422 | 20231206 | 132100 | 1465347565 | 423 | 423 | 423 | 423 | 0 |
| 423 | 20231206 | 132000 | 1465347565 | 423 | 423 | 423 | 423 | 1 |
| 424 | 20231206 | 131900 | 1465347142 | 420 | 421 | 421 | 420 | 2371 |
| 425 | 20231206 | 131800 | 1464351321 | 423 | 422 | 423 | 422 | 901 |
| 426 | 20231206 | 131700 | 1463970391 | 422 | 422 | 422 | 422 | 168 |
| 427 | 20231206 | 131600 | 1463899495 | 422 | 420 | 422 | 420 | 1520 |
| 428 | 20231206 | 131500 | 1463261061 | 422 | 420 | 422 | 420 | 1235 |
| 429 | 20231206 | 131400 | 1462742339 | 422 | 422 | 422 | 422 | 0 |
| 430 | 20231206 | 131300 | 1462742339 | 422 | 422 | 422 | 422 | 519 |
| 431 | 20231206 | 131200 | 1462523321 | 422 | 421 | 422 | 419 | 11808 |
| 432 | 20231206 | 131100 | 1457571845 | 421 | 421 | 421 | 421 | 20 |
| 433 | 20231206 | 131000 | 1457563425 | 421 | 421 | 421 | 421 | 451 |
| 434 | 20231206 | 130900 | 1457373554 | 421 | 421 | 421 | 421 | 0 |
| 435 | 20231206 | 130800 | 1457373554 | 421 | 421 | 421 | 421 | 1015 |
| 436 | 20231206 | 130700 | 1456946239 | 423 | 423 | 423 | 423 | 0 |
| 437 | 20231206 | 130600 | 1456946239 | 423 | 421 | 423 | 421 | 3893 |
| 438 | 20231206 | 130500 | 1455307284 | 421 | 421 | 421 | 421 | 821 |
| 439 | 20231206 | 130400 | 1454961643 | 423 | 423 | 423 | 423 | 1 |
| 440 | 20231206 | 130300 | 1454961220 | 423 | 423 | 423 | 423 | 500 |
| 441 | 20231206 | 130200 | 1454749720 | 423 | 423 | 423 | 423 | 1000 |
| 442 | 20231206 | 130100 | 1454326720 | 422 | 421 | 422 | 421 | 2591 |
| 443 | 20231206 | 130000 | 1453235407 | 421 | 420 | 421 | 420 | 140 |
| 444 | 20231206 | 125900 | 1453176556 | 420 | 420 | 420 | 420 | 906 |
| 445 | 20231206 | 125800 | 1452796036 | 420 | 419 | 420 | 419 | 4 |
| 446 | 20231206 | 125700 | 1452794358 | 419 | 418 | 419 | 418 | 443 |
| 447 | 20231206 | 125600 | 1452609084 | 417 | 420 | 420 | 417 | 2992 |
| 448 | 20231206 | 125500 | 1451361077 | 418 | 418 | 419 | 418 | 158 |
| 449 | 20231206 | 125400 | 1451295027 | 418 | 420 | 420 | 418 | 1111 |
| 450 | 20231206 | 125300 | 1450830607 | 420 | 420 | 420 | 420 | 0 |
| 451 | 20231206 | 125200 | 1450830607 | 420 | 418 | 420 | 417 | 5545 |
| 452 | 20231206 | 125100 | 1448512990 | 418 | 418 | 418 | 418 | 650 |
| 453 | 20231206 | 125000 | 1448241290 | 418 | 418 | 418 | 418 | 1797 |
| 454 | 20231206 | 124900 | 1447490144 | 418 | 418 | 418 | 418 | 923 |
| 455 | 20231206 | 124800 | 1447104330 | 417 | 418 | 418 | 417 | 6288 |
| 456 | 20231206 | 124700 | 1444478129 | 418 | 418 | 418 | 418 | 3000 |
| 457 | 20231206 | 124600 | 1443224129 | 418 | 419 | 419 | 418 | 12937 |
| 458 | 20231206 | 124500 | 1437816433 | 419 | 419 | 419 | 419 | 507 |
| 459 | 20231206 | 124400 | 1437604000 | 420 | 420 | 420 | 420 | 7 |
| 460 | 20231206 | 124300 | 1437601060 | 420 | 420 | 420 | 419 | 2828 |
| 461 | 20231206 | 124200 | 1436416121 | 419 | 419 | 419 | 419 | 2339 |
| 462 | 20231206 | 124100 | 1435436080 | 422 | 422 | 422 | 422 | 0 |
| 463 | 20231206 | 124000 | 1435436080 | 422 | 422 | 422 | 422 | 1 |
| 464 | 20231206 | 123900 | 1435435658 | 420 | 420 | 420 | 420 | 100 |
| 465 | 20231206 | 123800 | 1435393658 | 419 | 419 | 419 | 419 | 0 |
| 466 | 20231206 | 123700 | 1435393658 | 419 | 419 | 419 | 419 | 3186 |
| 467 | 20231206 | 123600 | 1434058724 | 420 | 420 | 420 | 420 | 2156 |
| 468 | 20231206 | 123500 | 1433153204 | 421 | 422 | 422 | 421 | 3437 |
| 469 | 20231206 | 123400 | 1431705714 | 422 | 422 | 422 | 422 | 1 |
| 470 | 20231206 | 123300 | 1431705292 | 423 | 421 | 423 | 421 | 4 |
| 471 | 20231206 | 123200 | 1431703604 | 421 | 421 | 421 | 421 | 3 |
| 472 | 20231206 | 123100 | 1431702341 | 420 | 420 | 420 | 420 | 4676 |
| 473 | 20231206 | 123000 | 1429738421 | 420 | 423 | 423 | 418 | 14527 |
| 474 | 20231206 | 122900 | 1423647747 | 423 | 421 | 425 | 420 | 2022 |
| 475 | 20231206 | 122800 | 1422797424 | 421 | 421 | 421 | 421 | 3546 |
| 476 | 20231206 | 122700 | 1421304558 | 421 | 421 | 421 | 421 | 1 |
| 477 | 20231206 | 122600 | 1421304137 | 422 | 424 | 424 | 421 | 2952 |
| 478 | 20231206 | 122500 | 1420057335 | 424 | 424 | 424 | 424 | 0 |
| 479 | 20231206 | 122400 | 1420057335 | 424 | 424 | 425 | 424 | 94 |
| 480 | 20231206 | 122300 | 1420017478 | 425 | 425 | 425 | 425 | 0 |
| 481 | 20231206 | 122200 | 1420017478 | 425 | 423 | 425 | 421 | 1592 |
| 482 | 20231206 | 122100 | 1419344045 | 423 | 422 | 424 | 422 | 51 |
| 483 | 20231206 | 122000 | 1419322495 | 421 | 422 | 422 | 421 | 24 |
| 484 | 20231206 | 121900 | 1419312371 | 421 | 421 | 421 | 421 | 1982 |
| 485 | 20231206 | 121800 | 1418477949 | 421 | 421 | 422 | 421 | 2695 |
| 486 | 20231206 | 121700 | 1417343350 | 421 | 422 | 424 | 421 | 12 |
| 487 | 20231206 | 121600 | 1417338271 | 421 | 423 | 424 | 421 | 26 |
| 488 | 20231206 | 121500 | 1417327275 | 424 | 424 | 424 | 424 | 0 |
| 489 | 20231206 | 121400 | 1417327275 | 424 | 424 | 424 | 424 | 0 |
| 490 | 20231206 | 121300 | 1417327275 | 424 | 424 | 424 | 424 | 1034 |
| 491 | 20231206 | 121200 | 1416888859 | 425 | 425 | 425 | 425 | 0 |
| 492 | 20231206 | 121100 | 1416888859 | 425 | 425 | 425 | 425 | 3 |
| 493 | 20231206 | 121000 | 1416887584 | 423 | 423 | 423 | 423 | 1 |
| 494 | 20231206 | 120900 | 1416887161 | 422 | 423 | 423 | 422 | 2735 |
| 495 | 20231206 | 120800 | 1415730313 | 424 | 424 | 424 | 424 | 10 |
| 496 | 20231206 | 120700 | 1415726073 | 424 | 423 | 425 | 423 | 156 |
| 497 | 20231206 | 120600 | 1415660028 | 424 | 424 | 424 | 424 | 0 |
| 498 | 20231206 | 120500 | 1415660028 | 424 | 424 | 424 | 424 | 0 |
| 499 | 20231206 | 120400 | 1415660028 | 424 | 424 | 424 | 424 | 30 |
| 500 | 20231206 | 120300 | 1415647308 | 424 | 424 | 424 | 423 | 1252 |
| 501 | 20231206 | 120200 | 1415117696 | 425 | 425 | 425 | 425 | 19 |
| 502 | 20231206 | 120100 | 1415109621 | 425 | 425 | 425 | 425 | 0 |
| 503 | 20231206 | 120000 | 1415109621 | 425 | 425 | 425 | 425 | 352 |
| 504 | 20231206 | 115900 | 1414960021 | 423 | 424 | 424 | 423 | 261 |
| 505 | 20231206 | 115800 | 1414849367 | 424 | 424 | 424 | 424 | 2 |
| 506 | 20231206 | 115700 | 1414848519 | 423 | 423 | 423 | 423 | 3594 |
| 507 | 20231206 | 115600 | 1413328257 | 423 | 423 | 423 | 423 | 3 |
| 508 | 20231206 | 115500 | 1413326988 | 422 | 423 | 423 | 422 | 22 |
| 509 | 20231206 | 115400 | 1413317702 | 423 | 421 | 423 | 421 | 504 |
| 510 | 20231206 | 115300 | 1413104844 | 420 | 421 | 421 | 420 | 2179 |
| 511 | 20231206 | 115200 | 1412189246 | 420 | 420 | 420 | 420 | 0 |
| 512 | 20231206 | 115100 | 1412189246 | 420 | 421 | 421 | 420 | 4780 |
| 513 | 20231206 | 115000 | 1410181454 | 419 | 420 | 420 | 419 | 2113 |
| 514 | 20231206 | 114900 | 1409294349 | 419 | 421 | 421 | 419 | 3126 |
| 515 | 20231206 | 114800 | 1407980312 | 420 | 420 | 420 | 420 | 0 |
| 516 | 20231206 | 114700 | 1407980312 | 420 | 420 | 420 | 419 | 3461 |
| 517 | 20231206 | 114600 | 1406530078 | 419 | 420 | 420 | 419 | 7946 |
| 518 | 20231206 | 114500 | 1403195421 | 420 | 421 | 421 | 420 | 2123 |
| 519 | 20231206 | 114400 | 1402303758 | 421 | 422 | 422 | 421 | 736 |
| 520 | 20231206 | 114300 | 1401993852 | 420 | 420 | 420 | 420 | 553 |
| 521 | 20231206 | 114200 | 1401761592 | 420 | 420 | 420 | 420 | 0 |
| 522 | 20231206 | 114100 | 1401761592 | 420 | 421 | 421 | 420 | 3222 |
| 523 | 20231206 | 114000 | 1400407191 | 421 | 421 | 421 | 421 | 1891 |
| 524 | 20231206 | 113900 | 1399611080 | 421 | 421 | 422 | 420 | 9395 |
| 525 | 20231206 | 113800 | 1395652967 | 422 | 421 | 422 | 421 | 1547 |
| 526 | 20231206 | 113700 | 1395001633 | 421 | 421 | 421 | 420 | 5207 |
| 527 | 20231206 | 113600 | 1392812530 | 421 | 422 | 423 | 420 | 8972 |
| 528 | 20231206 | 113500 | 1389031842 | 422 | 422 | 422 | 422 | 523 |
| 529 | 20231206 | 113400 | 1388811136 | 420 | 423 | 423 | 420 | 7531 |
| 530 | 20231206 | 113300 | 1385637296 | 423 | 422 | 423 | 422 | 1818 |
| 531 | 20231206 | 113200 | 1384870099 | 421 | 425 | 425 | 420 | 15289 |
| 532 | 20231206 | 113100 | 1378424972 | 425 | 424 | 425 | 424 | 3244 |
| 533 | 20231206 | 113000 | 1377049505 | 424 | 423 | 425 | 423 | 3859 |
| 534 | 20231206 | 112900 | 1375416490 | 424 | 424 | 424 | 424 | 1450 |
| 535 | 20231206 | 112800 | 1374801690 | 427 | 428 | 428 | 422 | 12198 |
| 536 | 20231206 | 112700 | 1369629907 | 428 | 425 | 428 | 425 | 2673 |
| 537 | 20231206 | 112600 | 1368493086 | 428 | 428 | 428 | 425 | 7467 |
| 538 | 20231206 | 112500 | 1365313967 | 427 | 427 | 427 | 427 | 603 |
| 539 | 20231206 | 112400 | 1365056486 | 426 | 426 | 427 | 426 | 2106 |
| 540 | 20231206 | 112300 | 1364159328 | 426 | 427 | 427 | 426 | 8404 |
| 541 | 20231206 | 112200 | 1360571855 | 427 | 429 | 429 | 426 | 2038 |
| 542 | 20231206 | 112100 | 1359697649 | 429 | 429 | 429 | 429 | 174 |
| 543 | 20231206 | 112000 | 1359623003 | 429 | 429 | 429 | 429 | 1000 |
| 544 | 20231206 | 111900 | 1359194003 | 429 | 426 | 429 | 426 | 970 |
| 545 | 20231206 | 111800 | 1358780753 | 426 | 426 | 426 | 424 | 5470 |
| 546 | 20231206 | 111700 | 1356456753 | 427 | 427 | 427 | 427 | 4969 |
| 547 | 20231206 | 111600 | 1354334990 | 427 | 425 | 429 | 425 | 12048 |
| 548 | 20231206 | 111500 | 1349201753 | 426 | 427 | 427 | 424 | 8840 |
| 549 | 20231206 | 111400 | 1345442418 | 427 | 426 | 427 | 425 | 625 |
| 550 | 20231206 | 111300 | 1345176169 | 426 | 424 | 430 | 424 | 1901 |
| 551 | 20231206 | 111200 | 1344364634 | 426 | 424 | 426 | 424 | 5441 |
| 552 | 20231206 | 111100 | 1342053215 | 424 | 422 | 424 | 421 | 12747 |
| 553 | 20231206 | 111000 | 1336680696 | 422 | 422 | 422 | 421 | 5798 |
| 554 | 20231206 | 110900 | 1334235541 | 422 | 423 | 423 | 422 | 9386 |
| 555 | 20231206 | 110800 | 1330267238 | 423 | 424 | 426 | 421 | 20362 |
| 556 | 20231206 | 110700 | 1321652371 | 424 | 423 | 424 | 421 | 13233 |
| 557 | 20231206 | 110600 | 1316061470 | 423 | 424 | 424 | 421 | 11454 |
| 558 | 20231206 | 110500 | 1311234959 | 424 | 429 | 429 | 420 | 95103 |
| 559 | 20231206 | 110400 | 1270765976 | 430 | 430 | 430 | 428 | 11797 |
| 560 | 20231206 | 110300 | 1265702460 | 430 | 429 | 430 | 429 | 31737 |
| 561 | 20231206 | 110200 | 1252074159 | 429 | 428 | 430 | 427 | 19946 |
| 562 | 20231206 | 110100 | 1243525771 | 429 | 430 | 430 | 426 | 25580 |
| 563 | 20231206 | 110000 | 1232582067 | 430 | 432 | 434 | 425 | 66790 |
| 564 | 20231206 | 105900 | 1203901091 | 431 | 438 | 441 | 430 | 64586 |
| 565 | 20231206 | 105800 | 1175854085 | 441 | 451 | 451 | 432 | 144137 |
| 566 | 20231206 | 105700 | 1112565606 | 449 | 454 | 454 | 448 | 44431 |
| 567 | 20231206 | 105600 | 1092543868 | 454 | 457 | 460 | 451 | 49594 |
| 568 | 20231206 | 105500 | 1069918799 | 458 | 447 | 462 | 447 | 62673 |
| 569 | 20231206 | 105400 | 1041410574 | 448 | 458 | 460 | 444 | 141779 |
| 570 | 20231206 | 105300 | 977376701 | 460 | 462 | 462 | 456 | 53075 |
| 571 | 20231206 | 105200 | 953048717 | 462 | 466 | 468 | 460 | 113609 |
| 572 | 20231206 | 105100 | 900464393 | 466 | 467 | 468 | 463 | 37306 |
| 573 | 20231206 | 105000 | 883056107 | 467 | 468 | 468 | 463 | 61900 |
| 574 | 20231206 | 104900 | 854253529 | 467 | 470 | 473 | 465 | 106484 |
| 575 | 20231206 | 104800 | 804173713 | 470 | 466 | 474 | 464 | 76693 |
| 576 | 20231206 | 104700 | 768214276 | 469 | 472 | 480 | 462 | 319031 |
| 577 | 20231206 | 104600 | 616871835 | 470 | 455 | 472 | 455 | 329810 |
| 578 | 20231206 | 104500 | 463342139 | 455 | 452 | 460 | 451 | 135071 |
| 579 | 20231206 | 104400 | 401793056 | 452 | 446 | 453 | 446 | 27209 |
| 580 | 20231206 | 104300 | 389543354 | 449 | 446 | 451 | 446 | 24397 |
| 581 | 20231206 | 104200 | 378629820 | 446 | 448 | 449 | 445 | 35948 |
| 582 | 20231206 | 104100 | 362565799 | 448 | 445 | 457 | 441 | 97522 |
| 583 | 20231206 | 104000 | 318746304 | 445 | 453 | 462 | 441 | 197043 |
| 584 | 20231206 | 103900 | 229341615 | 452 | 452 | 452 | 452 | 0 |
| 585 | 20231206 | 103800 | 229341615 | 452 | 452 | 452 | 452 | 0 |
| 586 | 20231206 | 103700 | 229341615 | 452 | 430 | 452 | 427 | 158207 |
| 587 | 20231206 | 103600 | 158629799 | 428 | 431 | 431 | 427 | 2099 |
| 588 | 20231206 | 103500 | 157732425 | 432 | 428 | 432 | 427 | 3795 |
| 589 | 20231206 | 103400 | 156101222 | 428 | 426 | 428 | 426 | 3040 |
| 590 | 20231206 | 103300 | 154805946 | 426 | 426 | 426 | 426 | 71 |
| 591 | 20231206 | 103200 | 154775700 | 427 | 428 | 428 | 425 | 9309 |
| 592 | 20231206 | 103100 | 150811029 | 430 | 428 | 430 | 426 | 4093 |
| 593 | 20231206 | 103000 | 149065558 | 428 | 428 | 428 | 428 | 1 |
| 594 | 20231206 | 102900 | 149065130 | 427 | 428 | 430 | 427 | 1597 |
| 595 | 20231206 | 102800 | 148383126 | 428 | 428 | 428 | 427 | 506 |
| 596 | 20231206 | 102700 | 148167018 | 430 | 430 | 430 | 430 | 4 |
| 597 | 20231206 | 102600 | 148165298 | 430 | 430 | 430 | 430 | 336 |
| 598 | 20231206 | 102500 | 148020818 | 431 | 431 | 431 | 431 | 167 |
| 599 | 20231206 | 102400 | 147948841 | 432 | 430 | 432 | 430 | 2080 |
| 600 | 20231206 | 102300 | 147054320 | 431 | 433 | 433 | 425 | 11617 |
| 601 | 20231206 | 102200 | 142074372 | 434 | 433 | 434 | 431 | 1026 |
| 602 | 20231206 | 102100 | 141631312 | 432 | 433 | 434 | 430 | 2757 |
| 603 | 20231206 | 102000 | 140441979 | 434 | 428 | 434 | 428 | 1727 |
| 604 | 20231206 | 101900 | 139698289 | 430 | 428 | 430 | 426 | 1254 |
| 605 | 20231206 | 101800 | 139161729 | 429 | 431 | 432 | 428 | 4271 |
| 606 | 20231206 | 101700 | 137326526 | 430 | 431 | 432 | 430 | 2187 |
| 607 | 20231206 | 101600 | 136385498 | 435 | 430 | 435 | 430 | 3184 |
| 608 | 20231206 | 101500 | 135014545 | 431 | 431 | 435 | 431 | 6368 |
| 609 | 20231206 | 101400 | 132266127 | 435 | 440 | 440 | 429 | 17346 |
| 610 | 20231206 | 101300 | 124663970 | 439 | 435 | 448 | 435 | 69677 |
| 611 | 20231206 | 101200 | 93837733 | 436 | 432 | 436 | 432 | 3062 |
| 612 | 20231206 | 101100 | 92507404 | 435 | 432 | 436 | 432 | 4828 |
| 613 | 20231206 | 101000 | 90412672 | 432 | 431 | 433 | 431 | 3997 |
| 614 | 20231206 | 100900 | 88689020 | 435 | 432 | 437 | 431 | 6120 |
| 615 | 20231206 | 100800 | 86021693 | 436 | 431 | 436 | 431 | 5357 |
| 616 | 20231206 | 100700 | 83705162 | 431 | 433 | 434 | 431 | 758 |
| 617 | 20231206 | 100600 | 83377862 | 436 | 437 | 438 | 428 | 3545 |
| 618 | 20231206 | 100500 | 81845288 | 432 | 430 | 440 | 424 | 33382 |
| 619 | 20231206 | 100400 | 67436331 | 430 | 424 | 439 | 423 | 45095 |
| 620 | 20231206 | 100300 | 48115432 | 424 | 423 | 424 | 422 | 3428 |
| 621 | 20231206 | 100200 | 46665892 | 422 | 424 | 424 | 420 | 4103 |
| 622 | 20231206 | 100100 | 44930678 | 424 | 416 | 424 | 416 | 28097 |
| 623 | 20231206 | 100000 | 33125301 | 417 | 417 | 417 | 417 | 79 |
| 624 | 20231206 | 095900 | 33092358 | 416 | 417 | 417 | 416 | 2658 |
| 625 | 20231206 | 095800 | 31984042 | 417 | 415 | 417 | 415 | 8916 |
| 626 | 20231206 | 095700 | 28274410 | 413 | 413 | 413 | 413 | 0 |
| 627 | 20231206 | 095600 | 28274410 | 413 | 415 | 415 | 413 | 898 |
| 628 | 20231206 | 095500 | 27903238 | 415 | 415 | 415 | 415 | 0 |
| 629 | 20231206 | 095400 | 27903238 | 415 | 414 | 415 | 414 | 105 |
| 630 | 20231206 | 095300 | 27859666 | 414 | 413 | 414 | 413 | 1099 |
| 631 | 20231206 | 095200 | 27405680 | 417 | 413 | 417 | 413 | 1330 |
| 632 | 20231206 | 095100 | 26852521 | 416 | 416 | 416 | 416 | 20 |
| 633 | 20231206 | 095000 | 26844201 | 416 | 417 | 418 | 416 | 3717 |
| 634 | 20231206 | 094900 | 25294173 | 417 | 416 | 417 | 414 | 2661 |
| 635 | 20231206 | 094800 | 24186980 | 416 | 416 | 416 | 416 | 1723 |
| 636 | 20231206 | 094700 | 23470212 | 416 | 416 | 416 | 416 | 0 |
| 637 | 20231206 | 094600 | 23470212 | 416 | 416 | 416 | 416 | 12 |
| 638 | 20231206 | 094500 | 23465220 | 413 | 416 | 416 | 413 | 505 |
| 639 | 20231206 | 094400 | 23255810 | 416 | 416 | 417 | 416 | 2721 |
| 640 | 20231206 | 094300 | 22123869 | 416 | 413 | 416 | 413 | 3003 |
| 641 | 20231206 | 094200 | 20879576 | 413 | 413 | 413 | 413 | 1 |
| 642 | 20231206 | 094100 | 20879163 | 413 | 413 | 413 | 413 | 0 |
| 643 | 20231206 | 094000 | 20879163 | 413 | 412 | 413 | 411 | 589 |
| 644 | 20231206 | 093900 | 20636946 | 413 | 411 | 413 | 411 | 284 |
| 645 | 20231206 | 093800 | 20519969 | 413 | 413 | 413 | 412 | 3071 |
| 646 | 20231206 | 093700 | 19253102 | 412 | 413 | 413 | 412 | 330 |
| 647 | 20231206 | 093600 | 19116814 | 411 | 415 | 416 | 411 | 2190 |
| 648 | 20231206 | 093500 | 18210182 | 415 | 410 | 415 | 410 | 7726 |
| 649 | 20231206 | 093400 | 15015586 | 411 | 409 | 411 | 409 | 7636 |
| 650 | 20231206 | 093300 | 11884949 | 409 | 407 | 409 | 407 | 8124 |
| 651 | 20231206 | 093200 | 8568412 | 407 | 407 | 407 | 407 | 300 |
| 652 | 20231206 | 093100 | 8446312 | 407 | 407 | 407 | 407 | 0 |
| 653 | 20231206 | 093000 | 8446312 | 407 | 407 | 407 | 407 | 158 |
| 654 | 20231206 | 092900 | 8382006 | 408 | 407 | 408 | 406 | 1300 |
| 655 | 20231206 | 092800 | 7853394 | 409 | 409 | 409 | 409 | 50 |
| 656 | 20231206 | 092700 | 7832944 | 407 | 408 | 408 | 407 | 383 |
| 657 | 20231206 | 092600 | 7677056 | 408 | 408 | 408 | 408 | 201 |
| 658 | 20231206 | 092500 | 7595048 | 407 | 408 | 408 | 407 | 1468 |
| 659 | 20231206 | 092400 | 6996106 | 407 | 407 | 407 | 407 | 11 |
| 660 | 20231206 | 092300 | 6991629 | 407 | 405 | 407 | 403 | 4765 |
| 661 | 20231206 | 092200 | 5056483 | 408 | 408 | 408 | 408 | 0 |
| 662 | 20231206 | 092100 | 5056483 | 408 | 406 | 408 | 406 | 322 |
| 663 | 20231206 | 092000 | 4925731 | 406 | 406 | 406 | 406 | 120 |
| 664 | 20231206 | 091900 | 4877011 | 405 | 405 | 405 | 405 | 2 |
| 665 | 20231206 | 091800 | 4876201 | 405 | 405 | 405 | 405 | 500 |
| 666 | 20231206 | 091700 | 4673701 | 405 | 405 | 405 | 405 | 324 |
| 667 | 20231206 | 091600 | 4542481 | 405 | 404 | 405 | 404 | 700 |
| 668 | 20231206 | 091500 | 4259281 | 403 | 403 | 403 | 403 | 0 |
| 669 | 20231206 | 091400 | 4259281 | 403 | 403 | 403 | 403 | 7 |
| 670 | 20231206 | 091300 | 4256460 | 405 | 405 | 405 | 405 | 1 |
| 671 | 20231206 | 091200 | 4256055 | 404 | 404 | 404 | 404 | 0 |
| 672 | 20231206 | 091100 | 4256055 | 404 | 404 | 404 | 404 | 0 |
| 673 | 20231206 | 091000 | 4256055 | 404 | 404 | 404 | 404 | 500 |
| 674 | 20231206 | 090900 | 4054055 | 406 | 406 | 406 | 406 | 10 |
| 675 | 20231206 | 090800 | 4049995 | 406 | 406 | 406 | 406 | 7 |
| 676 | 20231206 | 090700 | 4047153 | 406 | 406 | 406 | 406 | 3480 |
| 677 | 20231206 | 090600 | 2634273 | 401 | 401 | 401 | 401 | 0 |
| 678 | 20231206 | 090500 | 2634273 | 401 | 401 | 401 | 401 | 0 |
| 679 | 20231206 | 090400 | 2634273 | 401 | 407 | 408 | 401 | 3500 |
| 680 | 20231206 | 090300 | 1227276 | 408 | 409 | 409 | 407 | 1162 |
| 681 | 20231206 | 090200 | 752188 | 410 | 407 | 410 | 407 | 164 |
| 682 | 20231206 | 090100 | 685126 | 410 | 410 | 410 | 410 | 0 |
| 683 | 20231206 | 090000 | 685126 | 410 | 411 | 411 | 410 | 1667 |