31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 192200 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 41505 |
| 3 | 20231207 | 192100 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 4 | 20231207 | 192000 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 5 | 20231207 | 191900 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 6 | 20231207 | 191800 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 7 | 20231207 | 191700 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 8 | 20231207 | 191600 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 9 | 20231207 | 191500 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 10 | 20231207 | 191400 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 11 | 20231207 | 191300 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 12 | 20231207 | 191200 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 13 | 20231207 | 191100 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 14 | 20231207 | 191000 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 15 | 20231207 | 190900 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 16 | 20231207 | 190800 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 17 | 20231207 | 190700 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 18 | 20231207 | 190600 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 19 | 20231207 | 190500 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 20 | 20231207 | 190400 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 21 | 20231207 | 190300 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 22 | 20231207 | 190200 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 23 | 20231207 | 190100 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 24 | 20231207 | 190000 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 25 | 20231207 | 185900 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 26 | 20231207 | 185800 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 27 | 20231207 | 185700 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 28 | 20231207 | 185600 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 29 | 20231207 | 185500 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 30 | 20231207 | 185400 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 31 | 20231207 | 185300 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 32 | 20231207 | 185200 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 41505 |
| 33 | 20231207 | 185100 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 34 | 20231207 | 185000 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 35 | 20231207 | 184900 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 36 | 20231207 | 184800 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 37 | 20231207 | 184700 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 38 | 20231207 | 184600 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 39 | 20231207 | 184500 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 40 | 20231207 | 184400 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 41 | 20231207 | 184300 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 42 | 20231207 | 184200 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 43 | 20231207 | 184100 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 44 | 20231207 | 184000 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 45 | 20231207 | 183900 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 46 | 20231207 | 183800 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 47 | 20231207 | 183700 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 48 | 20231207 | 183600 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 49 | 20231207 | 183500 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 50 | 20231207 | 183400 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 51 | 20231207 | 183300 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 52 | 20231207 | 183200 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 53 | 20231207 | 183100 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 54 | 20231207 | 183000 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 55 | 20231207 | 182900 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 56 | 20231207 | 182800 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 57 | 20231207 | 182700 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 58 | 20231207 | 182600 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 59 | 20231207 | 182500 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 60 | 20231207 | 182400 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 61 | 20231207 | 182300 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 62 | 20231207 | 182200 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 41505 |
| 63 | 20231207 | 182100 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 64 | 20231207 | 182000 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 65 | 20231207 | 181900 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 66 | 20231207 | 181800 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 67 | 20231207 | 181700 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 68 | 20231207 | 181600 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 69 | 20231207 | 181500 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 70 | 20231207 | 181400 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 71 | 20231207 | 181300 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 72 | 20231207 | 181200 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 73 | 20231207 | 181100 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 74 | 20231207 | 181000 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 75 | 20231207 | 180900 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 76 | 20231207 | 180800 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 77 | 20231207 | 180700 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 78 | 20231207 | 180600 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 79 | 20231207 | 180500 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 80 | 20231207 | 180400 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 81 | 20231207 | 180300 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 82 | 20231207 | 180200 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 83 | 20231207 | 180100 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 84 | 20231207 | 180000 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 85 | 20231207 | 175900 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 86 | 20231207 | 175800 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 87 | 20231207 | 175700 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 88 | 20231207 | 175600 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 89 | 20231207 | 175500 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 90 | 20231207 | 175400 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 91 | 20231207 | 175300 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 92 | 20231207 | 175200 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 41505 |
| 93 | 20231207 | 175100 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 94 | 20231207 | 175000 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 95 | 20231207 | 174900 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 96 | 20231207 | 174800 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 97 | 20231207 | 174700 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 98 | 20231207 | 174600 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 99 | 20231207 | 174500 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 100 | 20231207 | 174400 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 101 | 20231207 | 174300 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 102 | 20231207 | 174200 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 103 | 20231207 | 174100 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 104 | 20231207 | 174000 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 105 | 20231207 | 173900 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 106 | 20231207 | 173800 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 107 | 20231207 | 173700 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 108 | 20231207 | 173600 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 109 | 20231207 | 173500 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 110 | 20231207 | 173400 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 111 | 20231207 | 173300 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 112 | 20231207 | 173200 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 113 | 20231207 | 173100 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 114 | 20231207 | 173000 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 115 | 20231207 | 172900 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 116 | 20231207 | 172800 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 117 | 20231207 | 172700 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 118 | 20231207 | 172600 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 119 | 20231207 | 172500 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 120 | 20231207 | 172400 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 121 | 20231207 | 172300 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 122 | 20231207 | 172200 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 41505 |
| 123 | 20231207 | 172100 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 124 | 20231207 | 172000 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 125 | 20231207 | 171900 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 126 | 20231207 | 171800 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 127 | 20231207 | 171700 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 128 | 20231207 | 171600 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 129 | 20231207 | 171500 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 130 | 20231207 | 171400 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 131 | 20231207 | 171300 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 132 | 20231207 | 171200 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 133 | 20231207 | 171100 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 134 | 20231207 | 171000 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 135 | 20231207 | 170900 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 136 | 20231207 | 170800 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 137 | 20231207 | 170700 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 138 | 20231207 | 170600 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 139 | 20231207 | 170500 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 140 | 20231207 | 170400 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 141 | 20231207 | 170300 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 142 | 20231207 | 170200 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 143 | 20231207 | 170100 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 144 | 20231207 | 170000 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 145 | 20231207 | 165900 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 146 | 20231207 | 165800 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 147 | 20231207 | 165700 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 148 | 20231207 | 165600 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 149 | 20231207 | 165500 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 150 | 20231207 | 165400 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 151 | 20231207 | 165300 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 152 | 20231207 | 165200 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 41505 |
| 153 | 20231207 | 165100 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 154 | 20231207 | 165000 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 155 | 20231207 | 164900 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 156 | 20231207 | 164800 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 157 | 20231207 | 164700 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 158 | 20231207 | 164600 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 159 | 20231207 | 164500 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 160 | 20231207 | 164400 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 161 | 20231207 | 164300 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 162 | 20231207 | 164200 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 163 | 20231207 | 164100 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 164 | 20231207 | 164000 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 165 | 20231207 | 163900 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 166 | 20231207 | 163800 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 167 | 20231207 | 163700 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 168 | 20231207 | 163600 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 169 | 20231207 | 163500 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 170 | 20231207 | 163400 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 171 | 20231207 | 163300 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 172 | 20231207 | 163200 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 173 | 20231207 | 163100 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 174 | 20231207 | 163000 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 175 | 20231207 | 162900 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 176 | 20231207 | 162800 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 177 | 20231207 | 162700 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 178 | 20231207 | 162600 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 179 | 20231207 | 162500 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 180 | 20231207 | 162400 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 181 | 20231207 | 162300 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 182 | 20231207 | 162200 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 41505 |
| 183 | 20231207 | 162100 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 184 | 20231207 | 162000 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 185 | 20231207 | 161900 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 186 | 20231207 | 161800 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 187 | 20231207 | 161700 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 188 | 20231207 | 161600 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 189 | 20231207 | 161500 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 190 | 20231207 | 161400 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 191 | 20231207 | 161300 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 192 | 20231207 | 161200 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 193 | 20231207 | 161100 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 194 | 20231207 | 161000 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 195 | 20231207 | 160900 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 196 | 20231207 | 160800 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 197 | 20231207 | 160700 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 198 | 20231207 | 160600 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 199 | 20231207 | 160500 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 200 | 20231207 | 160400 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 201 | 20231207 | 160300 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 202 | 20231207 | 160200 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 203 | 20231207 | 160100 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 204 | 20231207 | 160000 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 205 | 20231207 | 155900 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 206 | 20231207 | 155800 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 207 | 20231207 | 155700 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 208 | 20231207 | 155600 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 209 | 20231207 | 155500 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 210 | 20231207 | 155400 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 211 | 20231207 | 155300 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 212 | 20231207 | 155200 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 41505 |
| 213 | 20231207 | 155100 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 214 | 20231207 | 155000 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 215 | 20231207 | 154900 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 216 | 20231207 | 154800 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 217 | 20231207 | 154700 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 218 | 20231207 | 154600 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 219 | 20231207 | 154500 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 220 | 20231207 | 154400 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 221 | 20231207 | 154300 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 222 | 20231207 | 154200 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 223 | 20231207 | 154100 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 224 | 20231207 | 154000 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 225 | 20231207 | 153900 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 226 | 20231207 | 153800 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 227 | 20231207 | 153700 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 228 | 20231207 | 153600 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 229 | 20231207 | 153500 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 230 | 20231207 | 153400 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 231 | 20231207 | 153300 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 232 | 20231207 | 153200 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 233 | 20231207 | 153100 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 0 |
| 234 | 20231207 | 153000 | 2809031210 | 1183 | 1183 | 1183 | 1183 | 41505 |
| 235 | 20231207 | 152900 | 2759930795 | 1182 | 1182 | 1182 | 1182 | 0 |
| 236 | 20231207 | 152800 | 2759930795 | 1182 | 1182 | 1182 | 1182 | 0 |
| 237 | 20231207 | 152700 | 2759930795 | 1182 | 1182 | 1182 | 1182 | 0 |
| 238 | 20231207 | 152600 | 2759930795 | 1182 | 1182 | 1182 | 1182 | 0 |
| 239 | 20231207 | 152500 | 2759930795 | 1182 | 1182 | 1182 | 1182 | 0 |
| 240 | 20231207 | 152400 | 2759930795 | 1182 | 1182 | 1182 | 1182 | 0 |
| 241 | 20231207 | 152300 | 2759930795 | 1182 | 1182 | 1182 | 1182 | 0 |
| 242 | 20231207 | 152200 | 2759930795 | 1182 | 1182 | 1182 | 1182 | 0 |
| 243 | 20231207 | 152100 | 2759930795 | 1182 | 1182 | 1182 | 1182 | 0 |
| 244 | 20231207 | 152000 | 2759930795 | 1182 | 1182 | 1182 | 1182 | 0 |
| 245 | 20231207 | 151900 | 2759930795 | 1182 | 1176 | 1184 | 1176 | 5688 |
| 246 | 20231207 | 151800 | 2753206294 | 1183 | 1182 | 1183 | 1182 | 7012 |
| 247 | 20231207 | 151700 | 2744918109 | 1181 | 1180 | 1182 | 1170 | 27126 |
| 248 | 20231207 | 151600 | 2713012190 | 1180 | 1179 | 1180 | 1178 | 4794 |
| 249 | 20231207 | 151500 | 2707357670 | 1178 | 1176 | 1178 | 1176 | 2740 |
| 250 | 20231207 | 151400 | 2704133530 | 1180 | 1176 | 1180 | 1175 | 3232 |
| 251 | 20231207 | 151300 | 2700330329 | 1175 | 1175 | 1175 | 1175 | 700 |
| 252 | 20231207 | 151200 | 2699507829 | 1182 | 1180 | 1182 | 1180 | 11 |
| 253 | 20231207 | 151100 | 2699494845 | 1180 | 1174 | 1180 | 1174 | 4134 |
| 254 | 20231207 | 151000 | 2694635929 | 1170 | 1173 | 1174 | 1170 | 4128 |
| 255 | 20231207 | 150900 | 2689795134 | 1173 | 1170 | 1173 | 1169 | 3855 |
| 256 | 20231207 | 150800 | 2685281505 | 1170 | 1170 | 1170 | 1169 | 668 |
| 257 | 20231207 | 150700 | 2684499987 | 1169 | 1170 | 1170 | 1169 | 8453 |
| 258 | 20231207 | 150600 | 2674612421 | 1170 | 1170 | 1170 | 1169 | 8054 |
| 259 | 20231207 | 150500 | 2665191285 | 1169 | 1173 | 1173 | 1169 | 2433 |
| 260 | 20231207 | 150400 | 2662344404 | 1174 | 1171 | 1174 | 1170 | 4767 |
| 261 | 20231207 | 150300 | 2656763822 | 1171 | 1171 | 1172 | 1171 | 4459 |
| 262 | 20231207 | 150200 | 2651541823 | 1171 | 1173 | 1173 | 1171 | 8249 |
| 263 | 20231207 | 150100 | 2641876025 | 1174 | 1172 | 1175 | 1171 | 14870 |
| 264 | 20231207 | 150000 | 2624434777 | 1172 | 1173 | 1175 | 1172 | 5805 |
| 265 | 20231207 | 145900 | 2617627433 | 1172 | 1173 | 1175 | 1172 | 3386 |
| 266 | 20231207 | 145800 | 2613655464 | 1175 | 1175 | 1175 | 1172 | 25393 |
| 267 | 20231207 | 145700 | 2583881246 | 1175 | 1175 | 1175 | 1175 | 4999 |
| 268 | 20231207 | 145600 | 2578007421 | 1175 | 1175 | 1177 | 1175 | 2504 |
| 269 | 20231207 | 145500 | 2575065213 | 1175 | 1177 | 1177 | 1175 | 85 |
| 270 | 20231207 | 145400 | 2574965170 | 1177 | 1173 | 1177 | 1173 | 7869 |
| 271 | 20231207 | 145300 | 2565719633 | 1173 | 1175 | 1175 | 1173 | 3024 |
| 272 | 20231207 | 145200 | 2562170231 | 1175 | 1175 | 1175 | 1174 | 1135 |
| 273 | 20231207 | 145100 | 2560837085 | 1175 | 1175 | 1177 | 1174 | 7729 |
| 274 | 20231207 | 145000 | 2551755519 | 1175 | 1175 | 1176 | 1175 | 8424 |
| 275 | 20231207 | 144900 | 2541855029 | 1175 | 1175 | 1177 | 1175 | 5855 |
| 276 | 20231207 | 144800 | 2534975402 | 1175 | 1175 | 1177 | 1175 | 4187 |
| 277 | 20231207 | 144700 | 2530054867 | 1175 | 1175 | 1175 | 1175 | 442 |
| 278 | 20231207 | 144600 | 2529535517 | 1174 | 1174 | 1174 | 1174 | 3 |
| 279 | 20231207 | 144500 | 2529531995 | 1175 | 1174 | 1175 | 1174 | 11 |
| 280 | 20231207 | 144400 | 2529519079 | 1175 | 1175 | 1175 | 1175 | 2 |
| 281 | 20231207 | 144300 | 2529516729 | 1175 | 1175 | 1175 | 1175 | 8 |
| 282 | 20231207 | 144200 | 2529507329 | 1175 | 1175 | 1175 | 1175 | 105 |
| 283 | 20231207 | 144100 | 2529383954 | 1175 | 1175 | 1175 | 1175 | 809 |
| 284 | 20231207 | 144000 | 2528433379 | 1175 | 1175 | 1175 | 1175 | 87 |
| 285 | 20231207 | 143900 | 2528331154 | 1175 | 1175 | 1175 | 1175 | 10 |
| 286 | 20231207 | 143800 | 2528319404 | 1175 | 1175 | 1175 | 1175 | 2871 |
| 287 | 20231207 | 143700 | 2524945979 | 1177 | 1175 | 1179 | 1175 | 2509 |
| 288 | 20231207 | 143600 | 2521997874 | 1174 | 1175 | 1175 | 1174 | 80 |
| 289 | 20231207 | 143500 | 2521903952 | 1173 | 1173 | 1173 | 1173 | 1298 |
| 290 | 20231207 | 143400 | 2520381398 | 1172 | 1170 | 1172 | 1170 | 7525 |
| 291 | 20231207 | 143300 | 2511568382 | 1171 | 1170 | 1171 | 1170 | 4068 |
| 292 | 20231207 | 143200 | 2506807158 | 1171 | 1173 | 1173 | 1171 | 3454 |
| 293 | 20231207 | 143100 | 2502761780 | 1172 | 1172 | 1172 | 1172 | 1200 |
| 294 | 20231207 | 143000 | 2501355380 | 1173 | 1173 | 1173 | 1173 | 6 |
| 295 | 20231207 | 142900 | 2501348342 | 1174 | 1173 | 1174 | 1172 | 2833 |
| 296 | 20231207 | 142800 | 2498025841 | 1174 | 1180 | 1180 | 1174 | 581 |
| 297 | 20231207 | 142700 | 2497343729 | 1183 | 1176 | 1184 | 1173 | 15008 |
| 298 | 20231207 | 142600 | 2479672289 | 1176 | 1176 | 1178 | 1175 | 1536 |
| 299 | 20231207 | 142500 | 2477865948 | 1176 | 1173 | 1176 | 1173 | 6964 |
| 300 | 20231207 | 142400 | 2469680359 | 1175 | 1173 | 1175 | 1173 | 1051 |
| 301 | 20231207 | 142300 | 2468447532 | 1173 | 1175 | 1175 | 1173 | 652 |
| 302 | 20231207 | 142200 | 2467682730 | 1176 | 1175 | 1176 | 1175 | 3720 |
| 303 | 20231207 | 142100 | 2463311718 | 1172 | 1172 | 1172 | 1172 | 1509 |
| 304 | 20231207 | 142000 | 2461543170 | 1175 | 1175 | 1175 | 1175 | 4260 |
| 305 | 20231207 | 141900 | 2456537670 | 1175 | 1174 | 1175 | 1173 | 991 |
| 306 | 20231207 | 141800 | 2455374764 | 1174 | 1174 | 1174 | 1174 | 3 |
| 307 | 20231207 | 141700 | 2455371242 | 1174 | 1174 | 1174 | 1174 | 550 |
| 308 | 20231207 | 141600 | 2454725542 | 1174 | 1174 | 1174 | 1174 | 2482 |
| 309 | 20231207 | 141500 | 2451811674 | 1174 | 1174 | 1174 | 1174 | 1 |
| 310 | 20231207 | 141400 | 2451810500 | 1174 | 1173 | 1174 | 1172 | 3716 |
| 311 | 20231207 | 141300 | 2447454338 | 1175 | 1175 | 1175 | 1173 | 305 |
| 312 | 20231207 | 141200 | 2447096163 | 1175 | 1173 | 1175 | 1173 | 8715 |
| 313 | 20231207 | 141100 | 2436857999 | 1173 | 1173 | 1173 | 1172 | 4316 |
| 314 | 20231207 | 141000 | 2431796531 | 1174 | 1174 | 1174 | 1174 | 1844 |
| 315 | 20231207 | 140900 | 2429631675 | 1173 | 1173 | 1173 | 1172 | 5792 |
| 316 | 20231207 | 140800 | 2422839575 | 1172 | 1171 | 1173 | 1171 | 3597 |
| 317 | 20231207 | 140700 | 2418623896 | 1171 | 1172 | 1172 | 1170 | 7021 |
| 318 | 20231207 | 140600 | 2410407304 | 1169 | 1169 | 1169 | 1169 | 0 |
| 319 | 20231207 | 140500 | 2410407304 | 1169 | 1172 | 1173 | 1169 | 3405 |
| 320 | 20231207 | 140400 | 2406419030 | 1172 | 1172 | 1172 | 1172 | 4387 |
| 321 | 20231207 | 140300 | 2401277466 | 1172 | 1171 | 1173 | 1170 | 2475 |
| 322 | 20231207 | 140200 | 2398379944 | 1171 | 1171 | 1171 | 1171 | 65 |
| 323 | 20231207 | 140100 | 2398303829 | 1171 | 1173 | 1173 | 1171 | 510 |
| 324 | 20231207 | 140000 | 2397706599 | 1171 | 1169 | 1171 | 1167 | 25246 |
| 325 | 20231207 | 135900 | 2368201491 | 1170 | 1170 | 1170 | 1170 | 2306 |
| 326 | 20231207 | 135800 | 2365503471 | 1171 | 1175 | 1175 | 1171 | 1002 |
| 327 | 20231207 | 135700 | 2364330121 | 1175 | 1178 | 1178 | 1175 | 1596 |
| 328 | 20231207 | 135600 | 2362453469 | 1178 | 1174 | 1178 | 1174 | 39340 |
| 329 | 20231207 | 135500 | 2316243956 | 1174 | 1174 | 1174 | 1174 | 6481 |
| 330 | 20231207 | 135400 | 2308635262 | 1175 | 1173 | 1175 | 1173 | 2258 |
| 331 | 20231207 | 135300 | 2305982666 | 1174 | 1174 | 1174 | 1174 | 2 |
| 332 | 20231207 | 135200 | 2305980318 | 1170 | 1170 | 1170 | 1170 | 1201 |
| 333 | 20231207 | 135100 | 2304575148 | 1175 | 1174 | 1175 | 1170 | 4160 |
| 334 | 20231207 | 135000 | 2299691348 | 1170 | 1175 | 1175 | 1170 | 17742 |
| 335 | 20231207 | 134900 | 2278920891 | 1175 | 1175 | 1177 | 1175 | 4713 |
| 336 | 20231207 | 134800 | 2273381874 | 1174 | 1175 | 1175 | 1174 | 1682 |
| 337 | 20231207 | 134700 | 2271405525 | 1175 | 1175 | 1175 | 1175 | 1001 |
| 338 | 20231207 | 134600 | 2270229350 | 1175 | 1175 | 1175 | 1175 | 2232 |
| 339 | 20231207 | 134500 | 2267606750 | 1175 | 1175 | 1175 | 1175 | 4000 |
| 340 | 20231207 | 134400 | 2262906750 | 1175 | 1173 | 1175 | 1173 | 5000 |
| 341 | 20231207 | 134300 | 2257033750 | 1178 | 1175 | 1178 | 1175 | 21363 |
| 342 | 20231207 | 134200 | 2231921968 | 1173 | 1179 | 1179 | 1173 | 19626 |
| 343 | 20231207 | 134100 | 2208837720 | 1180 | 1180 | 1180 | 1180 | 621 |
| 344 | 20231207 | 134000 | 2208104940 | 1180 | 1182 | 1182 | 1180 | 6500 |
| 345 | 20231207 | 133900 | 2200434395 | 1185 | 1182 | 1185 | 1182 | 954 |
| 346 | 20231207 | 133800 | 2199306515 | 1183 | 1188 | 1188 | 1183 | 633 |
| 347 | 20231207 | 133700 | 2198557666 | 1189 | 1189 | 1189 | 1189 | 0 |
| 348 | 20231207 | 133600 | 2198557666 | 1189 | 1186 | 1189 | 1186 | 219 |
| 349 | 20231207 | 133500 | 2198297419 | 1187 | 1187 | 1187 | 1187 | 1 |
| 350 | 20231207 | 133400 | 2198296232 | 1187 | 1187 | 1187 | 1187 | 3101 |
| 351 | 20231207 | 133300 | 2194615345 | 1183 | 1187 | 1187 | 1183 | 74 |
| 352 | 20231207 | 133200 | 2194527799 | 1186 | 1187 | 1187 | 1186 | 95 |
| 353 | 20231207 | 133100 | 2194415124 | 1188 | 1188 | 1188 | 1188 | 50 |
| 354 | 20231207 | 133000 | 2194355724 | 1181 | 1182 | 1182 | 1181 | 1551 |
| 355 | 20231207 | 132900 | 2192522444 | 1182 | 1182 | 1182 | 1182 | 1779 |
| 356 | 20231207 | 132800 | 2190419666 | 1182 | 1183 | 1183 | 1182 | 1323 |
| 357 | 20231207 | 132700 | 2188855782 | 1189 | 1189 | 1189 | 1189 | 1 |
| 358 | 20231207 | 132600 | 2188854593 | 1183 | 1186 | 1186 | 1182 | 6287 |
| 359 | 20231207 | 132500 | 2181402434 | 1187 | 1189 | 1190 | 1187 | 10182 |
| 360 | 20231207 | 132400 | 2169303094 | 1189 | 1189 | 1190 | 1189 | 7822 |
| 361 | 20231207 | 132300 | 2159995215 | 1190 | 1190 | 1190 | 1190 | 2377 |
| 362 | 20231207 | 132200 | 2157166585 | 1189 | 1190 | 1191 | 1189 | 9856 |
| 363 | 20231207 | 132100 | 2145438601 | 1190 | 1190 | 1190 | 1190 | 12021 |
| 364 | 20231207 | 132000 | 2131133611 | 1190 | 1190 | 1190 | 1190 | 7000 |
| 365 | 20231207 | 131900 | 2122803611 | 1190 | 1190 | 1192 | 1190 | 16251 |
| 366 | 20231207 | 131800 | 2103451269 | 1190 | 1189 | 1191 | 1189 | 10514 |
| 367 | 20231207 | 131700 | 2090944524 | 1189 | 1189 | 1189 | 1188 | 309 |
| 368 | 20231207 | 131600 | 2090577368 | 1188 | 1189 | 1189 | 1188 | 301 |
| 369 | 20231207 | 131500 | 2090219779 | 1189 | 1185 | 1189 | 1185 | 19868 |
| 370 | 20231207 | 131400 | 2066640743 | 1184 | 1184 | 1185 | 1184 | 4523 |
| 371 | 20231207 | 131300 | 2061282802 | 1182 | 1185 | 1185 | 1182 | 386 |
| 372 | 20231207 | 131200 | 2060825812 | 1185 | 1185 | 1185 | 1185 | 61 |
| 373 | 20231207 | 131100 | 2060753527 | 1185 | 1184 | 1185 | 1184 | 523 |
| 374 | 20231207 | 131000 | 2060134035 | 1184 | 1182 | 1185 | 1181 | 1767 |
| 375 | 20231207 | 130900 | 2058040282 | 1185 | 1185 | 1185 | 1185 | 0 |
| 376 | 20231207 | 130800 | 2058040282 | 1185 | 1180 | 1185 | 1180 | 801 |
| 377 | 20231207 | 130700 | 2057095097 | 1185 | 1186 | 1186 | 1180 | 2471 |
| 378 | 20231207 | 130600 | 2054175773 | 1186 | 1186 | 1186 | 1182 | 1523 |
| 379 | 20231207 | 130500 | 2052374975 | 1186 | 1186 | 1186 | 1186 | 885 |
| 380 | 20231207 | 130400 | 2051325365 | 1186 | 1186 | 1186 | 1185 | 1173 |
| 381 | 20231207 | 130300 | 2049934188 | 1186 | 1185 | 1186 | 1185 | 12723 |
| 382 | 20231207 | 130200 | 2034845178 | 1186 | 1186 | 1186 | 1186 | 101 |
| 383 | 20231207 | 130100 | 2034725392 | 1180 | 1185 | 1186 | 1180 | 4708 |
| 384 | 20231207 | 130000 | 2029151622 | 1185 | 1186 | 1186 | 1179 | 457 |
| 385 | 20231207 | 125900 | 2028611719 | 1188 | 1189 | 1189 | 1188 | 130 |
| 386 | 20231207 | 125800 | 2028457199 | 1189 | 1187 | 1189 | 1187 | 7127 |
| 387 | 20231207 | 125700 | 2019993059 | 1187 | 1186 | 1188 | 1178 | 5291 |
| 388 | 20231207 | 125600 | 2013754101 | 1187 | 1185 | 1187 | 1181 | 947 |
| 389 | 20231207 | 125500 | 2012634183 | 1182 | 1187 | 1187 | 1182 | 4612 |
| 390 | 20231207 | 125400 | 2007164583 | 1188 | 1191 | 1191 | 1178 | 31892 |
| 391 | 20231207 | 125300 | 1969491547 | 1190 | 1180 | 1198 | 1180 | 109341 |
| 392 | 20231207 | 125200 | 1839584201 | 1183 | 1181 | 1183 | 1180 | 16126 |
| 393 | 20231207 | 125100 | 1820535499 | 1182 | 1182 | 1183 | 1182 | 771 |
| 394 | 20231207 | 125000 | 1819624176 | 1182 | 1177 | 1182 | 1177 | 31437 |
| 395 | 20231207 | 124900 | 1782555933 | 1176 | 1175 | 1176 | 1175 | 8961 |
| 396 | 20231207 | 124800 | 1772020830 | 1172 | 1167 | 1172 | 1166 | 20540 |
| 397 | 20231207 | 124700 | 1747969411 | 1170 | 1165 | 1170 | 1165 | 9662 |
| 398 | 20231207 | 124600 | 1736672863 | 1168 | 1169 | 1169 | 1168 | 4544 |
| 399 | 20231207 | 124500 | 1731362927 | 1169 | 1169 | 1169 | 1169 | 3716 |
| 400 | 20231207 | 124400 | 1727018923 | 1169 | 1169 | 1169 | 1169 | 5000 |
| 401 | 20231207 | 124300 | 1721173923 | 1169 | 1169 | 1169 | 1169 | 14650 |
| 402 | 20231207 | 124200 | 1704048073 | 1169 | 1169 | 1169 | 1169 | 0 |
| 403 | 20231207 | 124100 | 1704048073 | 1169 | 1169 | 1169 | 1169 | 1 |
| 404 | 20231207 | 124000 | 1704046904 | 1167 | 1167 | 1167 | 1165 | 26112 |
| 405 | 20231207 | 123900 | 1673579645 | 1170 | 1170 | 1170 | 1170 | 0 |
| 406 | 20231207 | 123800 | 1673579645 | 1170 | 1166 | 1170 | 1165 | 9300 |
| 407 | 20231207 | 123700 | 1662703593 | 1165 | 1165 | 1165 | 1165 | 0 |
| 408 | 20231207 | 123600 | 1662703593 | 1165 | 1165 | 1165 | 1165 | 5006 |
| 409 | 20231207 | 123500 | 1656871603 | 1164 | 1168 | 1168 | 1164 | 8181 |
| 410 | 20231207 | 123400 | 1647331295 | 1169 | 1169 | 1169 | 1169 | 0 |
| 411 | 20231207 | 123300 | 1647331295 | 1169 | 1170 | 1170 | 1169 | 2021 |
| 412 | 20231207 | 123200 | 1644968360 | 1175 | 1175 | 1175 | 1175 | 0 |
| 413 | 20231207 | 123100 | 1644968360 | 1175 | 1174 | 1175 | 1174 | 384 |
| 414 | 20231207 | 123000 | 1644517251 | 1176 | 1167 | 1176 | 1167 | 6338 |
| 415 | 20231207 | 122900 | 1637100312 | 1167 | 1169 | 1169 | 1167 | 1322 |
| 416 | 20231207 | 122800 | 1635556873 | 1169 | 1169 | 1169 | 1169 | 0 |
| 417 | 20231207 | 122700 | 1635556873 | 1169 | 1169 | 1169 | 1169 | 0 |
| 418 | 20231207 | 122600 | 1635556873 | 1169 | 1169 | 1169 | 1169 | 133 |
| 419 | 20231207 | 122500 | 1635401396 | 1169 | 1173 | 1173 | 1169 | 6434 |
| 420 | 20231207 | 122400 | 1627860075 | 1173 | 1173 | 1173 | 1173 | 42 |
| 421 | 20231207 | 122300 | 1627810809 | 1173 | 1173 | 1173 | 1173 | 827 |
| 422 | 20231207 | 122200 | 1626840738 | 1177 | 1176 | 1177 | 1176 | 322 |
| 423 | 20231207 | 122100 | 1626461804 | 1177 | 1176 | 1177 | 1176 | 400 |
| 424 | 20231207 | 122000 | 1625991018 | 1176 | 1176 | 1176 | 1176 | 0 |
| 425 | 20231207 | 121900 | 1625991018 | 1176 | 1178 | 1178 | 1176 | 10095 |
| 426 | 20231207 | 121800 | 1614109948 | 1178 | 1176 | 1178 | 1176 | 4937 |
| 427 | 20231207 | 121700 | 1608303850 | 1176 | 1176 | 1176 | 1176 | 4 |
| 428 | 20231207 | 121600 | 1608299146 | 1176 | 1174 | 1176 | 1174 | 3718 |
| 429 | 20231207 | 121500 | 1603934212 | 1173 | 1174 | 1176 | 1173 | 3138 |
| 430 | 20231207 | 121400 | 1600250201 | 1174 | 1174 | 1174 | 1174 | 31 |
| 431 | 20231207 | 121300 | 1600213807 | 1174 | 1174 | 1174 | 1174 | 400 |
| 432 | 20231207 | 121200 | 1599744207 | 1174 | 1169 | 1174 | 1169 | 446 |
| 433 | 20231207 | 121100 | 1599222823 | 1168 | 1170 | 1173 | 1168 | 7234 |
| 434 | 20231207 | 121000 | 1590764160 | 1169 | 1170 | 1170 | 1169 | 3300 |
| 435 | 20231207 | 120900 | 1586906258 | 1169 | 1169 | 1169 | 1169 | 3001 |
| 436 | 20231207 | 120800 | 1583398089 | 1169 | 1169 | 1169 | 1168 | 2230 |
| 437 | 20231207 | 120700 | 1580791393 | 1174 | 1174 | 1174 | 1174 | 8 |
| 438 | 20231207 | 120600 | 1580782001 | 1168 | 1171 | 1171 | 1168 | 12743 |
| 439 | 20231207 | 120500 | 1565888528 | 1170 | 1174 | 1174 | 1170 | 5755 |
| 440 | 20231207 | 120400 | 1559150043 | 1173 | 1173 | 1173 | 1173 | 5 |
| 441 | 20231207 | 120300 | 1559144178 | 1173 | 1176 | 1176 | 1172 | 6835 |
| 442 | 20231207 | 120200 | 1551123609 | 1176 | 1177 | 1177 | 1176 | 2732 |
| 443 | 20231207 | 120100 | 1547909355 | 1177 | 1177 | 1177 | 1177 | 78 |
| 444 | 20231207 | 120000 | 1547817549 | 1180 | 1180 | 1180 | 1180 | 0 |
| 445 | 20231207 | 115900 | 1547817549 | 1180 | 1179 | 1180 | 1179 | 4100 |
| 446 | 20231207 | 115800 | 1542979658 | 1177 | 1177 | 1177 | 1175 | 2541 |
| 447 | 20231207 | 115700 | 1539993827 | 1178 | 1178 | 1178 | 1178 | 849 |
| 448 | 20231207 | 115600 | 1538993705 | 1178 | 1178 | 1180 | 1178 | 1615 |
| 449 | 20231207 | 115500 | 1537091171 | 1178 | 1178 | 1178 | 1178 | 7578 |
| 450 | 20231207 | 115400 | 1528164287 | 1181 | 1176 | 1181 | 1176 | 9300 |
| 451 | 20231207 | 115300 | 1517208987 | 1181 | 1182 | 1182 | 1178 | 11560 |
| 452 | 20231207 | 115200 | 1503553995 | 1184 | 1178 | 1184 | 1176 | 36539 |
| 453 | 20231207 | 115100 | 1460491879 | 1178 | 1178 | 1178 | 1178 | 22 |
| 454 | 20231207 | 115000 | 1460465963 | 1178 | 1183 | 1183 | 1178 | 9083 |
| 455 | 20231207 | 114900 | 1449747332 | 1180 | 1176 | 1180 | 1176 | 231 |
| 456 | 20231207 | 114800 | 1449474792 | 1175 | 1178 | 1178 | 1175 | 4743 |
| 457 | 20231207 | 114700 | 1443892282 | 1180 | 1180 | 1180 | 1180 | 3 |
| 458 | 20231207 | 114600 | 1443888742 | 1180 | 1177 | 1180 | 1177 | 119 |
| 459 | 20231207 | 114500 | 1443748676 | 1180 | 1180 | 1180 | 1177 | 6235 |
| 460 | 20231207 | 114400 | 1436394932 | 1180 | 1184 | 1184 | 1180 | 15379 |
| 461 | 20231207 | 114300 | 1418235708 | 1184 | 1184 | 1184 | 1184 | 8608 |
| 462 | 20231207 | 114200 | 1408043836 | 1184 | 1184 | 1184 | 1184 | 0 |
| 463 | 20231207 | 114100 | 1408043836 | 1184 | 1183 | 1184 | 1183 | 17130 |
| 464 | 20231207 | 114000 | 1387768928 | 1177 | 1183 | 1183 | 1177 | 277 |
| 465 | 20231207 | 113900 | 1387442779 | 1177 | 1178 | 1185 | 1177 | 6420 |
| 466 | 20231207 | 113800 | 1379872433 | 1178 | 1186 | 1186 | 1178 | 18656 |
| 467 | 20231207 | 113700 | 1357830103 | 1186 | 1188 | 1188 | 1185 | 3199 |
| 468 | 20231207 | 113600 | 1354029758 | 1188 | 1182 | 1188 | 1182 | 37308 |
| 469 | 20231207 | 113500 | 1309779111 | 1182 | 1182 | 1185 | 1182 | 4829 |
| 470 | 20231207 | 113400 | 1304060910 | 1182 | 1183 | 1186 | 1182 | 13936 |
| 471 | 20231207 | 113300 | 1287557253 | 1183 | 1180 | 1183 | 1180 | 10853 |
| 472 | 20231207 | 113200 | 1274737948 | 1180 | 1175 | 1180 | 1175 | 9596 |
| 473 | 20231207 | 113100 | 1263427188 | 1171 | 1175 | 1180 | 1171 | 90383 |
| 474 | 20231207 | 113000 | 1156838508 | 1175 | 1175 | 1176 | 1175 | 1291 |
| 475 | 20231207 | 112900 | 1155321582 | 1175 | 1174 | 1175 | 1174 | 9944 |
| 476 | 20231207 | 112800 | 1143637383 | 1174 | 1173 | 1174 | 1173 | 350 |
| 477 | 20231207 | 112700 | 1143226583 | 1172 | 1170 | 1172 | 1170 | 3723 |
| 478 | 20231207 | 112600 | 1138870473 | 1170 | 1170 | 1170 | 1170 | 1764 |
| 479 | 20231207 | 112500 | 1136806593 | 1170 | 1170 | 1170 | 1170 | 567 |
| 480 | 20231207 | 112400 | 1136143203 | 1174 | 1177 | 1178 | 1174 | 4154 |
| 481 | 20231207 | 112300 | 1131263410 | 1175 | 1178 | 1178 | 1175 | 1328 |
| 482 | 20231207 | 112200 | 1129702565 | 1175 | 1178 | 1180 | 1175 | 14458 |
| 483 | 20231207 | 112100 | 1112656706 | 1179 | 1173 | 1179 | 1173 | 13001 |
| 484 | 20231207 | 112000 | 1097382076 | 1174 | 1170 | 1175 | 1167 | 22884 |
| 485 | 20231207 | 111900 | 1070545949 | 1170 | 1173 | 1173 | 1170 | 2425 |
| 486 | 20231207 | 111800 | 1067708261 | 1174 | 1172 | 1174 | 1171 | 10400 |
| 487 | 20231207 | 111700 | 1055506411 | 1173 | 1171 | 1173 | 1170 | 13762 |
| 488 | 20231207 | 111600 | 1039394589 | 1171 | 1172 | 1172 | 1166 | 6305 |
| 489 | 20231207 | 111500 | 1032021098 | 1172 | 1171 | 1174 | 1163 | 6209 |
| 490 | 20231207 | 111400 | 1024744483 | 1171 | 1162 | 1171 | 1161 | 24606 |
| 491 | 20231207 | 111300 | 995989050 | 1161 | 1169 | 1169 | 1161 | 5053 |
| 492 | 20231207 | 111200 | 990110916 | 1166 | 1170 | 1170 | 1165 | 4665 |
| 493 | 20231207 | 111100 | 984661886 | 1166 | 1165 | 1170 | 1163 | 48662 |
| 494 | 20231207 | 111000 | 927789035 | 1165 | 1163 | 1165 | 1161 | 6888 |
| 495 | 20231207 | 110900 | 919767865 | 1163 | 1163 | 1163 | 1160 | 26292 |
| 496 | 20231207 | 110800 | 889202819 | 1163 | 1163 | 1163 | 1163 | 78 |
| 497 | 20231207 | 110700 | 889112105 | 1163 | 1161 | 1164 | 1160 | 14293 |
| 498 | 20231207 | 110600 | 872499192 | 1161 | 1160 | 1161 | 1160 | 5111 |
| 499 | 20231207 | 110500 | 866570431 | 1160 | 1159 | 1160 | 1159 | 6223 |
| 500 | 20231207 | 110400 | 859352501 | 1159 | 1156 | 1159 | 1156 | 6646 |
| 501 | 20231207 | 110300 | 851662673 | 1156 | 1151 | 1156 | 1150 | 25101 |
| 502 | 20231207 | 110200 | 822705986 | 1151 | 1154 | 1156 | 1151 | 3887 |
| 503 | 20231207 | 110100 | 818218249 | 1154 | 1155 | 1155 | 1153 | 30 |
| 504 | 20231207 | 110000 | 818183653 | 1150 | 1155 | 1157 | 1150 | 1613 |
| 505 | 20231207 | 105900 | 816324708 | 1158 | 1157 | 1160 | 1155 | 11533 |
| 506 | 20231207 | 105800 | 802973775 | 1156 | 1149 | 1156 | 1149 | 13498 |
| 507 | 20231207 | 105700 | 787405375 | 1149 | 1146 | 1149 | 1140 | 8950 |
| 508 | 20231207 | 105600 | 777171298 | 1146 | 1144 | 1146 | 1144 | 1743 |
| 509 | 20231207 | 105500 | 775176069 | 1144 | 1149 | 1149 | 1142 | 5322 |
| 510 | 20231207 | 105400 | 769082954 | 1151 | 1154 | 1154 | 1145 | 51 |
| 511 | 20231207 | 105300 | 769024286 | 1150 | 1155 | 1156 | 1150 | 10802 |
| 512 | 20231207 | 105200 | 756547382 | 1155 | 1150 | 1155 | 1150 | 6431 |
| 513 | 20231207 | 105100 | 749142326 | 1150 | 1149 | 1150 | 1149 | 22785 |
| 514 | 20231207 | 105000 | 722939776 | 1146 | 1141 | 1150 | 1141 | 44231 |
| 515 | 20231207 | 104900 | 672277922 | 1143 | 1142 | 1143 | 1137 | 22565 |
| 516 | 20231207 | 104800 | 646539630 | 1142 | 1137 | 1142 | 1137 | 41862 |
| 517 | 20231207 | 104700 | 598865827 | 1137 | 1136 | 1137 | 1135 | 8912 |
| 518 | 20231207 | 104600 | 588743793 | 1136 | 1136 | 1136 | 1136 | 1800 |
| 519 | 20231207 | 104500 | 586698993 | 1136 | 1136 | 1136 | 1130 | 4007 |
| 520 | 20231207 | 104400 | 582161055 | 1135 | 1135 | 1135 | 1128 | 16232 |
| 521 | 20231207 | 104300 | 563814420 | 1130 | 1131 | 1131 | 1130 | 1539 |
| 522 | 20231207 | 104200 | 562075051 | 1137 | 1137 | 1137 | 1137 | 0 |
| 523 | 20231207 | 104100 | 562075051 | 1137 | 1137 | 1137 | 1137 | 0 |
| 524 | 20231207 | 104000 | 562075051 | 1137 | 1131 | 1137 | 1131 | 2 |
| 525 | 20231207 | 103900 | 562072783 | 1137 | 1137 | 1137 | 1137 | 1 |
| 526 | 20231207 | 103800 | 562071646 | 1137 | 1132 | 1137 | 1132 | 16004 |
| 527 | 20231207 | 103700 | 543939180 | 1133 | 1127 | 1133 | 1127 | 24981 |
| 528 | 20231207 | 103600 | 515714726 | 1127 | 1125 | 1127 | 1125 | 2840 |
| 529 | 20231207 | 103500 | 512514048 | 1127 | 1126 | 1127 | 1126 | 2 |
| 530 | 20231207 | 103400 | 512511795 | 1127 | 1126 | 1127 | 1126 | 2 |
| 531 | 20231207 | 103300 | 512509542 | 1120 | 1120 | 1120 | 1120 | 41 |
| 532 | 20231207 | 103200 | 512463622 | 1127 | 1127 | 1127 | 1127 | 0 |
| 533 | 20231207 | 103100 | 512463622 | 1127 | 1127 | 1127 | 1127 | 0 |
| 534 | 20231207 | 103000 | 512463622 | 1127 | 1127 | 1127 | 1127 | 0 |
| 535 | 20231207 | 102900 | 512463622 | 1127 | 1127 | 1127 | 1127 | 0 |
| 536 | 20231207 | 102800 | 512463622 | 1127 | 1127 | 1127 | 1127 | 0 |
| 537 | 20231207 | 102700 | 512463622 | 1127 | 1127 | 1127 | 1127 | 0 |
| 538 | 20231207 | 102600 | 512463622 | 1127 | 1127 | 1127 | 1127 | 0 |
| 539 | 20231207 | 102500 | 512463622 | 1127 | 1127 | 1127 | 1127 | 0 |
| 540 | 20231207 | 102400 | 512463622 | 1127 | 1121 | 1127 | 1120 | 1800 |
| 541 | 20231207 | 102300 | 510442121 | 1126 | 1126 | 1126 | 1126 | 0 |
| 542 | 20231207 | 102200 | 510442121 | 1126 | 1126 | 1126 | 1126 | 0 |
| 543 | 20231207 | 102100 | 510442121 | 1126 | 1126 | 1126 | 1126 | 0 |
| 544 | 20231207 | 102000 | 510442121 | 1126 | 1126 | 1126 | 1126 | 0 |
| 545 | 20231207 | 101900 | 510442121 | 1126 | 1126 | 1126 | 1126 | 0 |
| 546 | 20231207 | 101800 | 510442121 | 1126 | 1124 | 1127 | 1120 | 10036 |
| 547 | 20231207 | 101700 | 499145193 | 1120 | 1120 | 1120 | 1120 | 201 |
| 548 | 20231207 | 101600 | 498920073 | 1120 | 1120 | 1120 | 1120 | 0 |
| 549 | 20231207 | 101500 | 498920073 | 1120 | 1120 | 1120 | 1120 | 0 |
| 550 | 20231207 | 101400 | 498920073 | 1120 | 1120 | 1120 | 1120 | 1 |
| 551 | 20231207 | 101300 | 498918953 | 1126 | 1126 | 1126 | 1126 | 6 |
| 552 | 20231207 | 101200 | 498912197 | 1117 | 1119 | 1119 | 1117 | 1111 |
| 553 | 20231207 | 101100 | 497668992 | 1121 | 1122 | 1122 | 1121 | 10331 |
| 554 | 20231207 | 101000 | 486087637 | 1127 | 1127 | 1127 | 1127 | 35 |
| 555 | 20231207 | 100900 | 486048192 | 1127 | 1127 | 1127 | 1127 | 0 |
| 556 | 20231207 | 100800 | 486048192 | 1127 | 1127 | 1127 | 1127 | 20 |
| 557 | 20231207 | 100700 | 486025652 | 1128 | 1128 | 1128 | 1128 | 0 |
| 558 | 20231207 | 100600 | 486025652 | 1128 | 1128 | 1128 | 1128 | 420 |
| 559 | 20231207 | 100500 | 485551892 | 1128 | 1128 | 1128 | 1128 | 0 |
| 560 | 20231207 | 100400 | 485551892 | 1128 | 1128 | 1128 | 1128 | 900 |
| 561 | 20231207 | 100300 | 484536692 | 1122 | 1125 | 1125 | 1122 | 3176 |
| 562 | 20231207 | 100200 | 480970950 | 1129 | 1129 | 1129 | 1129 | 125 |
| 563 | 20231207 | 100100 | 480829825 | 1122 | 1124 | 1124 | 1122 | 10000 |
| 564 | 20231207 | 100000 | 469606775 | 1125 | 1126 | 1126 | 1125 | 8742 |
| 565 | 20231207 | 095900 | 459764783 | 1130 | 1127 | 1130 | 1127 | 1048 |
| 566 | 20231207 | 095800 | 458583537 | 1131 | 1127 | 1131 | 1127 | 12 |
| 567 | 20231207 | 095700 | 458569973 | 1131 | 1133 | 1133 | 1130 | 5188 |
| 568 | 20231207 | 095600 | 452703212 | 1133 | 1136 | 1136 | 1133 | 601 |
| 569 | 20231207 | 095500 | 452022249 | 1137 | 1137 | 1137 | 1137 | 166 |
| 570 | 20231207 | 095400 | 451833507 | 1139 | 1137 | 1139 | 1137 | 12072 |
| 571 | 20231207 | 095300 | 438095872 | 1137 | 1138 | 1138 | 1137 | 6014 |
| 572 | 20231207 | 095200 | 431256954 | 1138 | 1137 | 1138 | 1137 | 6840 |
| 573 | 20231207 | 095100 | 423479873 | 1137 | 1137 | 1137 | 1137 | 16 |
| 574 | 20231207 | 095000 | 423461681 | 1137 | 1133 | 1137 | 1133 | 8209 |
| 575 | 20231207 | 094900 | 414143397 | 1132 | 1127 | 1132 | 1127 | 12193 |
| 576 | 20231207 | 094800 | 400368577 | 1127 | 1127 | 1127 | 1127 | 1 |
| 577 | 20231207 | 094700 | 400367450 | 1124 | 1125 | 1125 | 1124 | 3806 |
| 578 | 20231207 | 094600 | 396086125 | 1125 | 1125 | 1125 | 1125 | 10266 |
| 579 | 20231207 | 094500 | 384536875 | 1125 | 1125 | 1125 | 1125 | 5181 |
| 580 | 20231207 | 094400 | 378708250 | 1125 | 1125 | 1127 | 1125 | 1795 |
| 581 | 20231207 | 094300 | 376688399 | 1125 | 1125 | 1125 | 1125 | 1105 |
| 582 | 20231207 | 094200 | 375445274 | 1128 | 1128 | 1128 | 1126 | 696 |
| 583 | 20231207 | 094100 | 374660394 | 1128 | 1127 | 1128 | 1127 | 6193 |
| 584 | 20231207 | 094000 | 367679685 | 1127 | 1130 | 1132 | 1127 | 12089 |
| 585 | 20231207 | 093900 | 354019647 | 1131 | 1133 | 1133 | 1131 | 1848 |
| 586 | 20231207 | 093800 | 351927158 | 1134 | 1140 | 1141 | 1134 | 4696 |
| 587 | 20231207 | 093700 | 346574808 | 1140 | 1130 | 1140 | 1129 | 72212 |
| 588 | 20231207 | 093600 | 264677551 | 1129 | 1125 | 1129 | 1125 | 14616 |
| 589 | 20231207 | 093500 | 248198250 | 1120 | 1122 | 1122 | 1120 | 80 |
| 590 | 20231207 | 093400 | 248108561 | 1122 | 1123 | 1123 | 1122 | 1697 |
| 591 | 20231207 | 093300 | 246204289 | 1127 | 1127 | 1127 | 1127 | 2101 |
| 592 | 20231207 | 093200 | 243836462 | 1127 | 1124 | 1127 | 1124 | 3302 |
| 593 | 20231207 | 093100 | 240119440 | 1118 | 1118 | 1118 | 1118 | 1101 |
| 594 | 20231207 | 093000 | 238888522 | 1118 | 1118 | 1118 | 1118 | 0 |
| 595 | 20231207 | 092900 | 238888522 | 1118 | 1118 | 1118 | 1118 | 212 |
| 596 | 20231207 | 092800 | 238651506 | 1127 | 1127 | 1127 | 1127 | 2 |
| 597 | 20231207 | 092700 | 238649252 | 1128 | 1126 | 1129 | 1126 | 8380 |
| 598 | 20231207 | 092600 | 229198858 | 1126 | 1122 | 1126 | 1120 | 2649 |
| 599 | 20231207 | 092500 | 226219833 | 1122 | 1128 | 1129 | 1122 | 8014 |
| 600 | 20231207 | 092400 | 217203941 | 1128 | 1125 | 1129 | 1124 | 15954 |
| 601 | 20231207 | 092300 | 199229497 | 1125 | 1121 | 1125 | 1120 | 15453 |
| 602 | 20231207 | 092200 | 181882523 | 1122 | 1122 | 1122 | 1122 | 401 |
| 603 | 20231207 | 092100 | 181432601 | 1122 | 1116 | 1122 | 1110 | 9865 |
| 604 | 20231207 | 092000 | 170430766 | 1116 | 1120 | 1120 | 1116 | 11072 |
| 605 | 20231207 | 091900 | 158030326 | 1117 | 1107 | 1120 | 1106 | 28208 |
| 606 | 20231207 | 091800 | 126606508 | 1106 | 1104 | 1106 | 1104 | 9490 |
| 607 | 20231207 | 091700 | 116123583 | 1105 | 1100 | 1105 | 1100 | 13358 |
| 608 | 20231207 | 091600 | 101383748 | 1100 | 1100 | 1100 | 1100 | 0 |
| 609 | 20231207 | 091500 | 101383748 | 1100 | 1100 | 1100 | 1099 | 2389 |
| 610 | 20231207 | 091400 | 98755951 | 1101 | 1104 | 1104 | 1101 | 342 |
| 611 | 20231207 | 091300 | 98378809 | 1104 | 1104 | 1104 | 1104 | 200 |
| 612 | 20231207 | 091200 | 98158009 | 1104 | 1105 | 1105 | 1104 | 5002 |
| 613 | 20231207 | 091100 | 92630801 | 1106 | 1101 | 1106 | 1100 | 10718 |
| 614 | 20231207 | 091000 | 80840084 | 1106 | 1106 | 1106 | 1106 | 1500 |
| 615 | 20231207 | 090900 | 79181084 | 1107 | 1103 | 1107 | 1101 | 3059 |
| 616 | 20231207 | 090800 | 75813021 | 1103 | 1096 | 1107 | 1096 | 19430 |
| 617 | 20231207 | 090700 | 54378749 | 1095 | 1095 | 1105 | 1095 | 16937 |
| 618 | 20231207 | 090600 | 35816110 | 1096 | 1085 | 1097 | 1085 | 9119 |
| 619 | 20231207 | 090500 | 25868485 | 1085 | 1084 | 1085 | 1084 | 1003 |
| 620 | 20231207 | 090400 | 24781159 | 1084 | 1080 | 1086 | 1076 | 6286 |
| 621 | 20231207 | 090300 | 18005729 | 1081 | 1080 | 1081 | 1080 | 3009 |
| 622 | 20231207 | 090200 | 14753032 | 1077 | 1089 | 1089 | 1077 | 12305 |
| 623 | 20231207 | 090100 | 1435246 | 1089 | 1090 | 1090 | 1089 | 1100 |
| 624 | 20231207 | 090000 | 236736 | 1096 | 1096 | 1096 | 1096 | 216 |