30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 190100 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 21549 |
| 3 | 20231206 | 190000 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 4 | 20231206 | 185900 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 5 | 20231206 | 185800 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 6 | 20231206 | 185700 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 7 | 20231206 | 185600 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 8 | 20231206 | 185500 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 9 | 20231206 | 185400 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 10 | 20231206 | 185300 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 11 | 20231206 | 185200 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 12 | 20231206 | 185100 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 13 | 20231206 | 185000 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 14 | 20231206 | 184900 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 15 | 20231206 | 184800 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 16 | 20231206 | 184700 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 17 | 20231206 | 184600 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 18 | 20231206 | 184500 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 19 | 20231206 | 184400 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 20 | 20231206 | 184300 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 21 | 20231206 | 184200 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 22 | 20231206 | 184100 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 23 | 20231206 | 184000 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 24 | 20231206 | 183900 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 25 | 20231206 | 183800 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 26 | 20231206 | 183700 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 27 | 20231206 | 183600 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 28 | 20231206 | 183500 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 29 | 20231206 | 183400 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 30 | 20231206 | 183300 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 31 | 20231206 | 183200 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 32 | 20231206 | 183100 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 21549 |
| 33 | 20231206 | 183000 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 34 | 20231206 | 182900 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 35 | 20231206 | 182800 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 36 | 20231206 | 182700 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 37 | 20231206 | 182600 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 38 | 20231206 | 182500 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 39 | 20231206 | 182400 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 40 | 20231206 | 182300 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 41 | 20231206 | 182200 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 42 | 20231206 | 182100 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 43 | 20231206 | 182000 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 44 | 20231206 | 181900 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 45 | 20231206 | 181800 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 46 | 20231206 | 181700 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 47 | 20231206 | 181600 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 48 | 20231206 | 181500 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 49 | 20231206 | 181400 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 50 | 20231206 | 181300 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 51 | 20231206 | 181200 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 52 | 20231206 | 181100 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 53 | 20231206 | 181000 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 54 | 20231206 | 180900 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 55 | 20231206 | 180800 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 56 | 20231206 | 180700 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 57 | 20231206 | 180600 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 58 | 20231206 | 180500 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 59 | 20231206 | 180400 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 60 | 20231206 | 180300 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 61 | 20231206 | 180200 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 62 | 20231206 | 180100 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 21549 |
| 63 | 20231206 | 180000 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 64 | 20231206 | 175900 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 65 | 20231206 | 175800 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 66 | 20231206 | 175700 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 67 | 20231206 | 175600 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 68 | 20231206 | 175500 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 69 | 20231206 | 175400 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 70 | 20231206 | 175300 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 71 | 20231206 | 175200 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 72 | 20231206 | 175100 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 73 | 20231206 | 175000 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 74 | 20231206 | 174900 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 75 | 20231206 | 174800 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 76 | 20231206 | 174700 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 77 | 20231206 | 174600 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 78 | 20231206 | 174500 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 79 | 20231206 | 174400 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 80 | 20231206 | 174300 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 81 | 20231206 | 174200 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 82 | 20231206 | 174100 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 83 | 20231206 | 174000 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 84 | 20231206 | 173900 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 85 | 20231206 | 173800 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 86 | 20231206 | 173700 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 87 | 20231206 | 173600 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 88 | 20231206 | 173500 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 89 | 20231206 | 173400 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 90 | 20231206 | 173300 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 91 | 20231206 | 173200 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 92 | 20231206 | 173100 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 21549 |
| 93 | 20231206 | 173000 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 94 | 20231206 | 172900 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 95 | 20231206 | 172800 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 96 | 20231206 | 172700 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 97 | 20231206 | 172600 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 98 | 20231206 | 172500 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 99 | 20231206 | 172400 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 100 | 20231206 | 172300 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 101 | 20231206 | 172200 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 102 | 20231206 | 172100 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 103 | 20231206 | 172000 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 104 | 20231206 | 171900 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 105 | 20231206 | 171800 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 106 | 20231206 | 171700 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 107 | 20231206 | 171600 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 108 | 20231206 | 171500 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 109 | 20231206 | 171400 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 110 | 20231206 | 171300 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 111 | 20231206 | 171200 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 112 | 20231206 | 171100 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 113 | 20231206 | 171000 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 114 | 20231206 | 170900 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 115 | 20231206 | 170800 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 116 | 20231206 | 170700 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 117 | 20231206 | 170600 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 118 | 20231206 | 170500 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 119 | 20231206 | 170400 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 120 | 20231206 | 170300 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 121 | 20231206 | 170200 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 122 | 20231206 | 170100 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 21549 |
| 123 | 20231206 | 170000 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 124 | 20231206 | 165900 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 125 | 20231206 | 165800 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 126 | 20231206 | 165700 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 127 | 20231206 | 165600 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 128 | 20231206 | 165500 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 129 | 20231206 | 165400 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 130 | 20231206 | 165300 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 131 | 20231206 | 165200 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 132 | 20231206 | 165100 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 133 | 20231206 | 165000 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 134 | 20231206 | 164900 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 135 | 20231206 | 164800 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 136 | 20231206 | 164700 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 137 | 20231206 | 164600 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 138 | 20231206 | 164500 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 139 | 20231206 | 164400 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 140 | 20231206 | 164300 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 141 | 20231206 | 164200 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 142 | 20231206 | 164100 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 143 | 20231206 | 164000 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 144 | 20231206 | 163900 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 145 | 20231206 | 163800 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 146 | 20231206 | 163700 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 147 | 20231206 | 163600 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 148 | 20231206 | 163500 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 149 | 20231206 | 163400 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 150 | 20231206 | 163300 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 151 | 20231206 | 163200 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 152 | 20231206 | 163100 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 21549 |
| 153 | 20231206 | 163000 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 154 | 20231206 | 162900 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 155 | 20231206 | 162800 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 156 | 20231206 | 162700 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 157 | 20231206 | 162600 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 158 | 20231206 | 162500 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 159 | 20231206 | 162400 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 160 | 20231206 | 162300 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 161 | 20231206 | 162200 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 162 | 20231206 | 162100 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 163 | 20231206 | 162000 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 164 | 20231206 | 161900 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 165 | 20231206 | 161800 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 166 | 20231206 | 161700 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 167 | 20231206 | 161600 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 168 | 20231206 | 161500 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 169 | 20231206 | 161400 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 170 | 20231206 | 161300 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 171 | 20231206 | 161200 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 172 | 20231206 | 161100 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 173 | 20231206 | 161000 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 174 | 20231206 | 160900 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 175 | 20231206 | 160800 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 176 | 20231206 | 160700 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 177 | 20231206 | 160600 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 178 | 20231206 | 160500 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 179 | 20231206 | 160400 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 180 | 20231206 | 160300 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 181 | 20231206 | 160200 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 182 | 20231206 | 160100 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 21549 |
| 183 | 20231206 | 160000 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 184 | 20231206 | 155900 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 185 | 20231206 | 155800 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 186 | 20231206 | 155700 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 187 | 20231206 | 155600 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 188 | 20231206 | 155500 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 189 | 20231206 | 155400 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 190 | 20231206 | 155300 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 191 | 20231206 | 155200 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 192 | 20231206 | 155100 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 193 | 20231206 | 155000 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 194 | 20231206 | 154900 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 195 | 20231206 | 154800 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 196 | 20231206 | 154700 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 197 | 20231206 | 154600 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 198 | 20231206 | 154500 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 199 | 20231206 | 154400 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 200 | 20231206 | 154300 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 201 | 20231206 | 154200 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 202 | 20231206 | 154100 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 203 | 20231206 | 154000 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 204 | 20231206 | 153900 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 205 | 20231206 | 153800 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 206 | 20231206 | 153700 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 207 | 20231206 | 153600 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 208 | 20231206 | 153500 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 209 | 20231206 | 153400 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 210 | 20231206 | 153300 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 211 | 20231206 | 153200 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 0 |
| 212 | 20231206 | 153100 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 21549 |
| 213 | 20231206 | 153000 | 1867941879 | 1589 | 1589 | 1589 | 1589 | 21549 |
| 214 | 20231206 | 152900 | 1833700518 | 1590 | 1590 | 1590 | 1590 | 0 |
| 215 | 20231206 | 152800 | 1833700518 | 1590 | 1590 | 1590 | 1590 | 0 |
| 216 | 20231206 | 152700 | 1833700518 | 1590 | 1590 | 1590 | 1590 | 0 |
| 217 | 20231206 | 152600 | 1833700518 | 1590 | 1590 | 1590 | 1590 | 0 |
| 218 | 20231206 | 152500 | 1833700518 | 1590 | 1590 | 1590 | 1590 | 0 |
| 219 | 20231206 | 152400 | 1833700518 | 1590 | 1590 | 1590 | 1590 | 0 |
| 220 | 20231206 | 152300 | 1833700518 | 1590 | 1590 | 1590 | 1590 | 0 |
| 221 | 20231206 | 152200 | 1833700518 | 1590 | 1590 | 1590 | 1590 | 0 |
| 222 | 20231206 | 152100 | 1833700518 | 1590 | 1590 | 1590 | 1590 | 0 |
| 223 | 20231206 | 152000 | 1833700518 | 1590 | 1590 | 1590 | 1590 | 0 |
| 224 | 20231206 | 151900 | 1833700518 | 1590 | 1597 | 1602 | 1590 | 17100 |
| 225 | 20231206 | 151800 | 1806457172 | 1596 | 1597 | 1598 | 1596 | 2382 |
| 226 | 20231206 | 151700 | 1802653362 | 1597 | 1599 | 1602 | 1597 | 5301 |
| 227 | 20231206 | 151600 | 1794166826 | 1599 | 1594 | 1599 | 1594 | 2431 |
| 228 | 20231206 | 151500 | 1790282186 | 1595 | 1597 | 1599 | 1595 | 6888 |
| 229 | 20231206 | 151400 | 1779289998 | 1597 | 1599 | 1599 | 1597 | 1385 |
| 230 | 20231206 | 151300 | 1777077805 | 1599 | 1598 | 1601 | 1598 | 209 |
| 231 | 20231206 | 151200 | 1776743746 | 1599 | 1599 | 1599 | 1598 | 6536 |
| 232 | 20231206 | 151100 | 1766293450 | 1599 | 1600 | 1601 | 1598 | 895 |
| 233 | 20231206 | 151000 | 1764861660 | 1601 | 1598 | 1601 | 1598 | 561 |
| 234 | 20231206 | 150900 | 1763963529 | 1600 | 1599 | 1600 | 1598 | 1872 |
| 235 | 20231206 | 150800 | 1760969790 | 1598 | 1599 | 1599 | 1598 | 22 |
| 236 | 20231206 | 150700 | 1760934617 | 1600 | 1601 | 1601 | 1596 | 51 |
| 237 | 20231206 | 150600 | 1760853050 | 1596 | 1597 | 1597 | 1595 | 947 |
| 238 | 20231206 | 150500 | 1759340711 | 1597 | 1595 | 1597 | 1595 | 1494 |
| 239 | 20231206 | 150400 | 1756956156 | 1595 | 1594 | 1595 | 1594 | 1071 |
| 240 | 20231206 | 150300 | 1755247925 | 1594 | 1594 | 1595 | 1594 | 1531 |
| 241 | 20231206 | 150200 | 1752807503 | 1594 | 1601 | 1601 | 1594 | 129 |
| 242 | 20231206 | 150100 | 1752601870 | 1600 | 1595 | 1600 | 1594 | 10446 |
| 243 | 20231206 | 150000 | 1735905977 | 1598 | 1598 | 1598 | 1594 | 50 |
| 244 | 20231206 | 145900 | 1735826181 | 1598 | 1595 | 1598 | 1594 | 58 |
| 245 | 20231206 | 145800 | 1735733702 | 1598 | 1598 | 1598 | 1594 | 1230 |
| 246 | 20231206 | 145700 | 1733768818 | 1598 | 1594 | 1598 | 1593 | 145 |
| 247 | 20231206 | 145600 | 1733537692 | 1594 | 1598 | 1598 | 1593 | 45 |
| 248 | 20231206 | 145500 | 1733465953 | 1598 | 1594 | 1598 | 1593 | 926 |
| 249 | 20231206 | 145400 | 1731990813 | 1594 | 1594 | 1598 | 1594 | 215 |
| 250 | 20231206 | 145300 | 1731648063 | 1598 | 1594 | 1598 | 1593 | 8670 |
| 251 | 20231206 | 145200 | 1717815904 | 1594 | 1595 | 1595 | 1593 | 3407 |
| 252 | 20231206 | 145100 | 1712382932 | 1596 | 1599 | 1599 | 1596 | 4090 |
| 253 | 20231206 | 145000 | 1705851966 | 1598 | 1599 | 1599 | 1598 | 1306 |
| 254 | 20231206 | 144900 | 1703763678 | 1598 | 1596 | 1599 | 1596 | 851 |
| 255 | 20231206 | 144800 | 1702402953 | 1599 | 1599 | 1599 | 1596 | 284 |
| 256 | 20231206 | 144700 | 1701948885 | 1595 | 1598 | 1599 | 1595 | 1007 |
| 257 | 20231206 | 144600 | 1700339849 | 1595 | 1598 | 1599 | 1595 | 2416 |
| 258 | 20231206 | 144500 | 1696479137 | 1600 | 1598 | 1600 | 1596 | 1034 |
| 259 | 20231206 | 144400 | 1694825824 | 1598 | 1598 | 1598 | 1598 | 135 |
| 260 | 20231206 | 144300 | 1694610094 | 1598 | 1595 | 1598 | 1595 | 2718 |
| 261 | 20231206 | 144200 | 1690269496 | 1594 | 1593 | 1594 | 1593 | 9409 |
| 262 | 20231206 | 144100 | 1675271665 | 1593 | 1593 | 1593 | 1593 | 670 |
| 263 | 20231206 | 144000 | 1674204355 | 1593 | 1594 | 1594 | 1584 | 3179 |
| 264 | 20231206 | 143900 | 1669165809 | 1594 | 1590 | 1594 | 1590 | 322 |
| 265 | 20231206 | 143800 | 1668653702 | 1591 | 1590 | 1591 | 1590 | 4607 |
| 266 | 20231206 | 143700 | 1661328485 | 1590 | 1582 | 1591 | 1580 | 34786 |
| 267 | 20231206 | 143600 | 1606337235 | 1581 | 1583 | 1592 | 1581 | 7930 |
| 268 | 20231206 | 143500 | 1593793645 | 1583 | 1584 | 1592 | 1583 | 6142 |
| 269 | 20231206 | 143400 | 1584031123 | 1580 | 1601 | 1601 | 1580 | 26224 |
| 270 | 20231206 | 143300 | 1542499847 | 1602 | 1595 | 1602 | 1586 | 30615 |
| 271 | 20231206 | 143200 | 1493865976 | 1591 | 1604 | 1607 | 1591 | 119222 |
| 272 | 20231206 | 143100 | 1303661814 | 1605 | 1608 | 1608 | 1605 | 4178 |
| 273 | 20231206 | 143000 | 1296954590 | 1608 | 1603 | 1608 | 1603 | 13857 |
| 274 | 20231206 | 142900 | 1274689674 | 1604 | 1608 | 1608 | 1604 | 2376 |
| 275 | 20231206 | 142800 | 1270873484 | 1608 | 1608 | 1608 | 1608 | 114 |
| 276 | 20231206 | 142700 | 1270690172 | 1607 | 1608 | 1608 | 1607 | 706 |
| 277 | 20231206 | 142600 | 1269555133 | 1609 | 1607 | 1609 | 1607 | 461 |
| 278 | 20231206 | 142500 | 1268814292 | 1608 | 1606 | 1609 | 1606 | 224 |
| 279 | 20231206 | 142400 | 1268454088 | 1606 | 1611 | 1611 | 1606 | 1805 |
| 280 | 20231206 | 142300 | 1265549380 | 1610 | 1612 | 1612 | 1610 | 1269 |
| 281 | 20231206 | 142200 | 1263505877 | 1612 | 1612 | 1612 | 1611 | 1675 |
| 282 | 20231206 | 142100 | 1260805840 | 1610 | 1612 | 1612 | 1610 | 1079 |
| 283 | 20231206 | 142000 | 1259068532 | 1610 | 1613 | 1613 | 1610 | 277 |
| 284 | 20231206 | 141900 | 1258622531 | 1612 | 1609 | 1612 | 1606 | 6313 |
| 285 | 20231206 | 141800 | 1248452166 | 1609 | 1608 | 1609 | 1607 | 629 |
| 286 | 20231206 | 141700 | 1247440229 | 1608 | 1610 | 1610 | 1608 | 557 |
| 287 | 20231206 | 141600 | 1246544443 | 1610 | 1610 | 1610 | 1610 | 222 |
| 288 | 20231206 | 141500 | 1246187023 | 1610 | 1609 | 1610 | 1609 | 12 |
| 289 | 20231206 | 141400 | 1246167705 | 1607 | 1607 | 1610 | 1607 | 333 |
| 290 | 20231206 | 141300 | 1245632571 | 1608 | 1611 | 1611 | 1608 | 1901 |
| 291 | 20231206 | 141200 | 1242571983 | 1611 | 1611 | 1611 | 1611 | 815 |
| 292 | 20231206 | 141100 | 1241259018 | 1610 | 1609 | 1610 | 1609 | 4988 |
| 293 | 20231206 | 141000 | 1233228774 | 1609 | 1609 | 1609 | 1609 | 0 |
| 294 | 20231206 | 140900 | 1233228774 | 1609 | 1607 | 1609 | 1606 | 393 |
| 295 | 20231206 | 140800 | 1232597612 | 1606 | 1606 | 1606 | 1606 | 1356 |
| 296 | 20231206 | 140700 | 1230419876 | 1610 | 1609 | 1610 | 1609 | 687 |
| 297 | 20231206 | 140600 | 1229313816 | 1609 | 1609 | 1609 | 1609 | 1001 |
| 298 | 20231206 | 140500 | 1227703207 | 1609 | 1612 | 1612 | 1609 | 2526 |
| 299 | 20231206 | 140400 | 1223634883 | 1612 | 1606 | 1612 | 1606 | 9568 |
| 300 | 20231206 | 140300 | 1208242989 | 1606 | 1605 | 1606 | 1605 | 1847 |
| 301 | 20231206 | 140200 | 1205277858 | 1605 | 1606 | 1606 | 1604 | 1791 |
| 302 | 20231206 | 140100 | 1202404047 | 1606 | 1606 | 1606 | 1605 | 1255 |
| 303 | 20231206 | 140000 | 1200388539 | 1605 | 1604 | 1605 | 1604 | 194 |
| 304 | 20231206 | 135900 | 1200077309 | 1604 | 1603 | 1604 | 1603 | 24 |
| 305 | 20231206 | 135800 | 1200038836 | 1604 | 1604 | 1604 | 1604 | 0 |
| 306 | 20231206 | 135700 | 1200038836 | 1604 | 1604 | 1604 | 1604 | 0 |
| 307 | 20231206 | 135600 | 1200038836 | 1604 | 1604 | 1604 | 1604 | 5 |
| 308 | 20231206 | 135500 | 1200030816 | 1600 | 1604 | 1607 | 1600 | 3407 |
| 309 | 20231206 | 135400 | 1194562463 | 1604 | 1601 | 1604 | 1601 | 2088 |
| 310 | 20231206 | 135300 | 1191216770 | 1598 | 1598 | 1598 | 1598 | 1 |
| 311 | 20231206 | 135200 | 1191215172 | 1598 | 1598 | 1598 | 1598 | 0 |
| 312 | 20231206 | 135100 | 1191215172 | 1598 | 1598 | 1598 | 1598 | 2 |
| 313 | 20231206 | 135000 | 1191211976 | 1603 | 1603 | 1603 | 1603 | 0 |
| 314 | 20231206 | 134900 | 1191211976 | 1603 | 1603 | 1603 | 1603 | 1 |
| 315 | 20231206 | 134800 | 1191210373 | 1603 | 1603 | 1603 | 1603 | 815 |
| 316 | 20231206 | 134700 | 1189903928 | 1603 | 1603 | 1603 | 1603 | 416 |
| 317 | 20231206 | 134600 | 1189237080 | 1603 | 1603 | 1603 | 1603 | 100 |
| 318 | 20231206 | 134500 | 1189076780 | 1603 | 1603 | 1603 | 1603 | 8 |
| 319 | 20231206 | 134400 | 1189063956 | 1603 | 1604 | 1604 | 1603 | 311 |
| 320 | 20231206 | 134300 | 1188565323 | 1604 | 1604 | 1604 | 1604 | 300 |
| 321 | 20231206 | 134200 | 1188084123 | 1604 | 1604 | 1604 | 1604 | 2 |
| 322 | 20231206 | 134100 | 1188080915 | 1603 | 1597 | 1603 | 1597 | 45 |
| 323 | 20231206 | 134000 | 1188008786 | 1603 | 1596 | 1603 | 1596 | 835 |
| 324 | 20231206 | 133900 | 1186672619 | 1596 | 1596 | 1596 | 1596 | 159 |
| 325 | 20231206 | 133800 | 1186418855 | 1596 | 1596 | 1596 | 1596 | 0 |
| 326 | 20231206 | 133700 | 1186418855 | 1596 | 1596 | 1596 | 1596 | 0 |
| 327 | 20231206 | 133600 | 1186418855 | 1596 | 1596 | 1596 | 1596 | 97 |
| 328 | 20231206 | 133500 | 1186264043 | 1603 | 1596 | 1603 | 1596 | 1011 |
| 329 | 20231206 | 133400 | 1184650415 | 1603 | 1603 | 1603 | 1603 | 798 |
| 330 | 20231206 | 133300 | 1183371221 | 1603 | 1603 | 1603 | 1603 | 37 |
| 331 | 20231206 | 133200 | 1183311910 | 1604 | 1604 | 1604 | 1604 | 0 |
| 332 | 20231206 | 133100 | 1183311910 | 1604 | 1604 | 1604 | 1604 | 655 |
| 333 | 20231206 | 133000 | 1182261290 | 1604 | 1594 | 1604 | 1593 | 5773 |
| 334 | 20231206 | 132900 | 1173034554 | 1594 | 1599 | 1599 | 1594 | 9520 |
| 335 | 20231206 | 132800 | 1157842336 | 1599 | 1599 | 1601 | 1599 | 1140 |
| 336 | 20231206 | 132700 | 1156019468 | 1599 | 1599 | 1599 | 1599 | 629 |
| 337 | 20231206 | 132600 | 1155013697 | 1599 | 1599 | 1599 | 1599 | 3 |
| 338 | 20231206 | 132500 | 1155008900 | 1599 | 1599 | 1599 | 1599 | 1 |
| 339 | 20231206 | 132400 | 1155007301 | 1602 | 1602 | 1602 | 1602 | 129 |
| 340 | 20231206 | 132300 | 1154800643 | 1602 | 1602 | 1602 | 1602 | 1 |
| 341 | 20231206 | 132200 | 1154799041 | 1603 | 1603 | 1603 | 1603 | 0 |
| 342 | 20231206 | 132100 | 1154799041 | 1603 | 1603 | 1603 | 1603 | 1 |
| 343 | 20231206 | 132000 | 1154797438 | 1599 | 1599 | 1599 | 1599 | 1651 |
| 344 | 20231206 | 131900 | 1152157489 | 1603 | 1603 | 1603 | 1603 | 0 |
| 345 | 20231206 | 131800 | 1152157489 | 1603 | 1603 | 1603 | 1603 | 0 |
| 346 | 20231206 | 131700 | 1152157489 | 1603 | 1604 | 1604 | 1603 | 2019 |
| 347 | 20231206 | 131600 | 1148921030 | 1604 | 1603 | 1604 | 1603 | 247 |
| 348 | 20231206 | 131500 | 1148525042 | 1604 | 1604 | 1604 | 1604 | 0 |
| 349 | 20231206 | 131400 | 1148525042 | 1604 | 1604 | 1604 | 1604 | 0 |
| 350 | 20231206 | 131300 | 1148525042 | 1604 | 1599 | 1604 | 1599 | 21 |
| 351 | 20231206 | 131200 | 1148491363 | 1604 | 1604 | 1604 | 1604 | 1 |
| 352 | 20231206 | 131100 | 1148489759 | 1597 | 1597 | 1597 | 1597 | 626 |
| 353 | 20231206 | 131000 | 1147490037 | 1604 | 1604 | 1604 | 1604 | 7 |
| 354 | 20231206 | 130900 | 1147478809 | 1597 | 1597 | 1597 | 1597 | 1105 |
| 355 | 20231206 | 130800 | 1145714124 | 1604 | 1600 | 1604 | 1597 | 346 |
| 356 | 20231206 | 130700 | 1145161545 | 1597 | 1598 | 1598 | 1597 | 6980 |
| 357 | 20231206 | 130600 | 1134011884 | 1600 | 1600 | 1600 | 1600 | 700 |
| 358 | 20231206 | 130500 | 1132891884 | 1604 | 1604 | 1604 | 1604 | 0 |
| 359 | 20231206 | 130400 | 1132891884 | 1604 | 1604 | 1604 | 1604 | 100 |
| 360 | 20231206 | 130300 | 1132731484 | 1607 | 1605 | 1607 | 1605 | 635 |
| 361 | 20231206 | 130200 | 1131711621 | 1604 | 1604 | 1604 | 1604 | 62 |
| 362 | 20231206 | 130100 | 1131612173 | 1604 | 1598 | 1604 | 1597 | 458 |
| 363 | 20231206 | 130000 | 1130880332 | 1604 | 1604 | 1604 | 1604 | 1 |
| 364 | 20231206 | 125900 | 1130878728 | 1598 | 1604 | 1604 | 1598 | 1053 |
| 365 | 20231206 | 125800 | 1129195781 | 1600 | 1600 | 1600 | 1600 | 224 |
| 366 | 20231206 | 125700 | 1128837381 | 1599 | 1600 | 1600 | 1599 | 1709 |
| 367 | 20231206 | 125600 | 1126102998 | 1600 | 1600 | 1600 | 1600 | 200 |
| 368 | 20231206 | 125500 | 1125782998 | 1599 | 1606 | 1606 | 1599 | 919 |
| 369 | 20231206 | 125400 | 1124313294 | 1606 | 1602 | 1607 | 1600 | 21618 |
| 370 | 20231206 | 125300 | 1089706907 | 1602 | 1606 | 1606 | 1602 | 1728 |
| 371 | 20231206 | 125200 | 1086936796 | 1606 | 1604 | 1606 | 1602 | 702 |
| 372 | 20231206 | 125100 | 1085810952 | 1602 | 1603 | 1603 | 1602 | 100 |
| 373 | 20231206 | 125000 | 1085650688 | 1606 | 1606 | 1606 | 1606 | 1 |
| 374 | 20231206 | 124900 | 1085649082 | 1603 | 1603 | 1604 | 1603 | 81 |
| 375 | 20231206 | 124800 | 1085519234 | 1603 | 1606 | 1606 | 1603 | 313 |
| 376 | 20231206 | 124700 | 1085016559 | 1607 | 1607 | 1607 | 1607 | 0 |
| 377 | 20231206 | 124600 | 1085016559 | 1607 | 1607 | 1607 | 1607 | 111 |
| 378 | 20231206 | 124500 | 1084838182 | 1602 | 1602 | 1602 | 1602 | 539 |
| 379 | 20231206 | 124400 | 1083974704 | 1603 | 1603 | 1603 | 1603 | 385 |
| 380 | 20231206 | 124300 | 1083357549 | 1608 | 1608 | 1608 | 1608 | 0 |
| 381 | 20231206 | 124200 | 1083357549 | 1608 | 1608 | 1608 | 1608 | 1020 |
| 382 | 20231206 | 124100 | 1081717389 | 1608 | 1608 | 1608 | 1608 | 3 |
| 383 | 20231206 | 124000 | 1081712565 | 1609 | 1609 | 1609 | 1609 | 600 |
| 384 | 20231206 | 123900 | 1080747165 | 1609 | 1602 | 1609 | 1602 | 14 |
| 385 | 20231206 | 123800 | 1080724646 | 1609 | 1609 | 1609 | 1609 | 70 |
| 386 | 20231206 | 123700 | 1080612016 | 1602 | 1602 | 1602 | 1602 | 537 |
| 387 | 20231206 | 123600 | 1079751742 | 1602 | 1602 | 1602 | 1602 | 553 |
| 388 | 20231206 | 123500 | 1078865836 | 1601 | 1601 | 1601 | 1601 | 3740 |
| 389 | 20231206 | 123400 | 1072878096 | 1605 | 1610 | 1610 | 1605 | 403 |
| 390 | 20231206 | 123300 | 1072230771 | 1611 | 1610 | 1611 | 1606 | 262 |
| 391 | 20231206 | 123200 | 1071809889 | 1610 | 1610 | 1610 | 1606 | 376 |
| 392 | 20231206 | 123100 | 1071204619 | 1610 | 1610 | 1611 | 1610 | 321 |
| 393 | 20231206 | 123000 | 1070687807 | 1610 | 1606 | 1610 | 1606 | 427 |
| 394 | 20231206 | 122900 | 1070000413 | 1610 | 1610 | 1610 | 1610 | 49 |
| 395 | 20231206 | 122800 | 1069921523 | 1610 | 1611 | 1611 | 1610 | 3311 |
| 396 | 20231206 | 122700 | 1064588467 | 1610 | 1607 | 1610 | 1606 | 5242 |
| 397 | 20231206 | 122600 | 1056157929 | 1602 | 1601 | 1607 | 1601 | 5778 |
| 398 | 20231206 | 122500 | 1046882942 | 1601 | 1604 | 1605 | 1601 | 1000 |
| 399 | 20231206 | 122400 | 1045280442 | 1603 | 1600 | 1603 | 1600 | 4536 |
| 400 | 20231206 | 122300 | 1038013371 | 1600 | 1599 | 1600 | 1599 | 39 |
| 401 | 20231206 | 122200 | 1037950974 | 1599 | 1596 | 1599 | 1596 | 1099 |
| 402 | 20231206 | 122100 | 1036195542 | 1599 | 1596 | 1599 | 1596 | 145 |
| 403 | 20231206 | 122000 | 1035964044 | 1599 | 1597 | 1599 | 1597 | 99 |
| 404 | 20231206 | 121900 | 1035805936 | 1597 | 1598 | 1598 | 1597 | 819 |
| 405 | 20231206 | 121800 | 1034497189 | 1596 | 1597 | 1597 | 1596 | 404 |
| 406 | 20231206 | 121700 | 1033852052 | 1598 | 1599 | 1599 | 1598 | 213 |
| 407 | 20231206 | 121600 | 1033511565 | 1599 | 1598 | 1599 | 1598 | 37 |
| 408 | 20231206 | 121500 | 1033452421 | 1598 | 1599 | 1599 | 1598 | 225 |
| 409 | 20231206 | 121400 | 1033092670 | 1599 | 1600 | 1600 | 1599 | 553 |
| 410 | 20231206 | 121300 | 1032208157 | 1603 | 1603 | 1603 | 1603 | 0 |
| 411 | 20231206 | 121200 | 1032208157 | 1603 | 1603 | 1603 | 1603 | 24 |
| 412 | 20231206 | 121100 | 1032169685 | 1603 | 1603 | 1603 | 1600 | 474 |
| 413 | 20231206 | 121000 | 1031411237 | 1603 | 1600 | 1603 | 1600 | 1130 |
| 414 | 20231206 | 120900 | 1029601005 | 1602 | 1602 | 1602 | 1602 | 45 |
| 415 | 20231206 | 120800 | 1029528915 | 1602 | 1602 | 1602 | 1602 | 601 |
| 416 | 20231206 | 120700 | 1028566113 | 1599 | 1603 | 1603 | 1599 | 500 |
| 417 | 20231206 | 120600 | 1027766609 | 1599 | 1599 | 1599 | 1599 | 250 |
| 418 | 20231206 | 120500 | 1027366859 | 1603 | 1603 | 1603 | 1603 | 7 |
| 419 | 20231206 | 120400 | 1027355638 | 1599 | 1599 | 1600 | 1599 | 1430 |
| 420 | 20231206 | 120300 | 1025068013 | 1599 | 1599 | 1599 | 1599 | 288 |
| 421 | 20231206 | 120200 | 1024607501 | 1599 | 1594 | 1599 | 1594 | 3055 |
| 422 | 20231206 | 120100 | 1019729971 | 1593 | 1593 | 1593 | 1593 | 4 |
| 423 | 20231206 | 120000 | 1019723599 | 1593 | 1594 | 1602 | 1593 | 315 |
| 424 | 20231206 | 115900 | 1019221502 | 1594 | 1594 | 1594 | 1594 | 0 |
| 425 | 20231206 | 115800 | 1019221502 | 1594 | 1603 | 1603 | 1593 | 2614 |
| 426 | 20231206 | 115700 | 1015053122 | 1605 | 1604 | 1605 | 1604 | 205 |
| 427 | 20231206 | 115600 | 1014724100 | 1603 | 1598 | 1603 | 1598 | 2297 |
| 428 | 20231206 | 115500 | 1011048965 | 1598 | 1592 | 1598 | 1592 | 111 |
| 429 | 20231206 | 115400 | 1010871989 | 1592 | 1592 | 1598 | 1592 | 801 |
| 430 | 20231206 | 115300 | 1009593772 | 1591 | 1598 | 1598 | 1591 | 1423 |
| 431 | 20231206 | 115200 | 1007323156 | 1598 | 1598 | 1598 | 1598 | 165 |
| 432 | 20231206 | 115100 | 1007059486 | 1598 | 1598 | 1598 | 1598 | 0 |
| 433 | 20231206 | 115000 | 1007059486 | 1598 | 1598 | 1598 | 1598 | 265 |
| 434 | 20231206 | 114900 | 1006636016 | 1598 | 1598 | 1598 | 1598 | 0 |
| 435 | 20231206 | 114800 | 1006636016 | 1598 | 1597 | 1598 | 1597 | 1177 |
| 436 | 20231206 | 114700 | 1004755190 | 1598 | 1591 | 1599 | 1591 | 2549 |
| 437 | 20231206 | 114600 | 1000699023 | 1592 | 1592 | 1592 | 1592 | 700 |
| 438 | 20231206 | 114500 | 999584623 | 1599 | 1591 | 1599 | 1591 | 4 |
| 439 | 20231206 | 114400 | 999578251 | 1591 | 1590 | 1591 | 1590 | 608 |
| 440 | 20231206 | 114300 | 998611023 | 1590 | 1591 | 1599 | 1590 | 331 |
| 441 | 20231206 | 114200 | 998084584 | 1591 | 1591 | 1591 | 1591 | 312 |
| 442 | 20231206 | 114100 | 997588192 | 1591 | 1603 | 1603 | 1591 | 2652 |
| 443 | 20231206 | 114000 | 993363974 | 1603 | 1603 | 1603 | 1603 | 224 |
| 444 | 20231206 | 113900 | 993004902 | 1603 | 1603 | 1606 | 1603 | 377 |
| 445 | 20231206 | 113800 | 992400568 | 1606 | 1606 | 1606 | 1606 | 130 |
| 446 | 20231206 | 113700 | 992191788 | 1606 | 1606 | 1606 | 1606 | 6 |
| 447 | 20231206 | 113600 | 992182152 | 1606 | 1605 | 1606 | 1605 | 3128 |
| 448 | 20231206 | 113500 | 987160073 | 1603 | 1603 | 1605 | 1603 | 2349 |
| 449 | 20231206 | 113400 | 983393850 | 1603 | 1606 | 1606 | 1603 | 5834 |
| 450 | 20231206 | 113300 | 974037955 | 1607 | 1592 | 1607 | 1592 | 22185 |
| 451 | 20231206 | 113200 | 938603898 | 1591 | 1591 | 1591 | 1591 | 205 |
| 452 | 20231206 | 113100 | 938277743 | 1593 | 1594 | 1594 | 1593 | 373 |
| 453 | 20231206 | 113000 | 937683298 | 1594 | 1594 | 1595 | 1594 | 2476 |
| 454 | 20231206 | 112900 | 933735552 | 1594 | 1593 | 1594 | 1593 | 543 |
| 455 | 20231206 | 112800 | 932870154 | 1593 | 1593 | 1593 | 1593 | 146 |
| 456 | 20231206 | 112700 | 932637576 | 1594 | 1594 | 1594 | 1593 | 1033 |
| 457 | 20231206 | 112600 | 930990988 | 1593 | 1593 | 1594 | 1593 | 876 |
| 458 | 20231206 | 112500 | 929594812 | 1592 | 1595 | 1595 | 1592 | 5 |
| 459 | 20231206 | 112400 | 929586849 | 1594 | 1595 | 1595 | 1594 | 232 |
| 460 | 20231206 | 112300 | 929216941 | 1594 | 1593 | 1594 | 1591 | 1029 |
| 461 | 20231206 | 112200 | 927577246 | 1593 | 1590 | 1593 | 1590 | 51 |
| 462 | 20231206 | 112100 | 927496153 | 1593 | 1593 | 1593 | 1593 | 1671 |
| 463 | 20231206 | 112000 | 924834250 | 1593 | 1592 | 1593 | 1592 | 783 |
| 464 | 20231206 | 111900 | 923587713 | 1592 | 1591 | 1592 | 1591 | 857 |
| 465 | 20231206 | 111800 | 922223404 | 1591 | 1590 | 1591 | 1590 | 597 |
| 466 | 20231206 | 111700 | 921273907 | 1590 | 1590 | 1590 | 1590 | 302 |
| 467 | 20231206 | 111600 | 920793727 | 1587 | 1587 | 1587 | 1587 | 50 |
| 468 | 20231206 | 111500 | 920714377 | 1590 | 1588 | 1590 | 1587 | 341 |
| 469 | 20231206 | 111400 | 920173057 | 1588 | 1588 | 1588 | 1588 | 300 |
| 470 | 20231206 | 111300 | 919696657 | 1588 | 1590 | 1590 | 1588 | 51 |
| 471 | 20231206 | 111200 | 919615667 | 1588 | 1588 | 1588 | 1588 | 96 |
| 472 | 20231206 | 111100 | 919463219 | 1588 | 1588 | 1588 | 1587 | 29 |
| 473 | 20231206 | 111000 | 919417185 | 1590 | 1589 | 1590 | 1589 | 11 |
| 474 | 20231206 | 110900 | 919399700 | 1589 | 1587 | 1589 | 1587 | 318 |
| 475 | 20231206 | 110800 | 918894404 | 1589 | 1589 | 1589 | 1589 | 1206 |
| 476 | 20231206 | 110700 | 916978070 | 1589 | 1589 | 1589 | 1589 | 2916 |
| 477 | 20231206 | 110600 | 912344546 | 1589 | 1587 | 1589 | 1586 | 1237 |
| 478 | 20231206 | 110500 | 910381632 | 1587 | 1588 | 1588 | 1587 | 316 |
| 479 | 20231206 | 110400 | 909879827 | 1588 | 1588 | 1588 | 1586 | 695 |
| 480 | 20231206 | 110300 | 908776353 | 1588 | 1586 | 1588 | 1586 | 464 |
| 481 | 20231206 | 110200 | 908039847 | 1588 | 1585 | 1588 | 1585 | 957 |
| 482 | 20231206 | 110100 | 906522996 | 1588 | 1590 | 1590 | 1584 | 15 |
| 483 | 20231206 | 110000 | 906499160 | 1590 | 1591 | 1591 | 1583 | 151 |
| 484 | 20231206 | 105900 | 906260088 | 1591 | 1591 | 1591 | 1582 | 503 |
| 485 | 20231206 | 105800 | 905459824 | 1582 | 1582 | 1582 | 1582 | 10 |
| 486 | 20231206 | 105700 | 905444004 | 1592 | 1583 | 1592 | 1581 | 5123 |
| 487 | 20231206 | 105600 | 897305856 | 1583 | 1576 | 1583 | 1576 | 3404 |
| 488 | 20231206 | 105500 | 891929398 | 1577 | 1572 | 1577 | 1572 | 4 |
| 489 | 20231206 | 105400 | 891923105 | 1577 | 1577 | 1577 | 1577 | 0 |
| 490 | 20231206 | 105300 | 891923105 | 1577 | 1576 | 1577 | 1576 | 4 |
| 491 | 20231206 | 105200 | 891916798 | 1577 | 1577 | 1577 | 1577 | 0 |
| 492 | 20231206 | 105100 | 891916798 | 1577 | 1570 | 1577 | 1570 | 524 |
| 493 | 20231206 | 105000 | 891093546 | 1570 | 1570 | 1570 | 1570 | 1300 |
| 494 | 20231206 | 104900 | 889052546 | 1576 | 1573 | 1576 | 1570 | 3542 |
| 495 | 20231206 | 104800 | 883480615 | 1573 | 1573 | 1573 | 1573 | 338 |
| 496 | 20231206 | 104700 | 882948941 | 1573 | 1573 | 1573 | 1573 | 235 |
| 497 | 20231206 | 104600 | 882579286 | 1573 | 1573 | 1573 | 1573 | 30 |
| 498 | 20231206 | 104500 | 882532096 | 1574 | 1574 | 1574 | 1574 | 30 |
| 499 | 20231206 | 104400 | 882484876 | 1574 | 1574 | 1574 | 1574 | 1372 |
| 500 | 20231206 | 104300 | 880325348 | 1574 | 1568 | 1574 | 1568 | 1591 |
| 501 | 20231206 | 104200 | 877827114 | 1574 | 1566 | 1574 | 1566 | 187 |
| 502 | 20231206 | 104100 | 877534137 | 1566 | 1566 | 1566 | 1566 | 0 |
| 503 | 20231206 | 104000 | 877534137 | 1566 | 1566 | 1566 | 1566 | 401 |
| 504 | 20231206 | 103900 | 876906171 | 1564 | 1572 | 1572 | 1564 | 21035 |
| 505 | 20231206 | 103800 | 843927005 | 1572 | 1573 | 1573 | 1572 | 636 |
| 506 | 20231206 | 103700 | 842927009 | 1572 | 1572 | 1572 | 1572 | 0 |
| 507 | 20231206 | 103600 | 842927009 | 1572 | 1571 | 1583 | 1571 | 785 |
| 508 | 20231206 | 103500 | 841688551 | 1572 | 1572 | 1572 | 1572 | 20 |
| 509 | 20231206 | 103400 | 841657111 | 1573 | 1573 | 1573 | 1573 | 493 |
| 510 | 20231206 | 103300 | 840881622 | 1573 | 1572 | 1573 | 1570 | 2266 |
| 511 | 20231206 | 103200 | 837323104 | 1572 | 1572 | 1572 | 1570 | 2808 |
| 512 | 20231206 | 103100 | 832911740 | 1572 | 1573 | 1573 | 1571 | 49 |
| 513 | 20231206 | 103000 | 832834722 | 1573 | 1573 | 1573 | 1571 | 5458 |
| 514 | 20231206 | 102900 | 824259518 | 1571 | 1572 | 1572 | 1571 | 6316 |
| 515 | 20231206 | 102800 | 814336101 | 1573 | 1573 | 1573 | 1573 | 201 |
| 516 | 20231206 | 102700 | 814019928 | 1573 | 1573 | 1573 | 1573 | 6 |
| 517 | 20231206 | 102600 | 814010490 | 1574 | 1575 | 1575 | 1574 | 1691 |
| 518 | 20231206 | 102500 | 811348669 | 1577 | 1575 | 1577 | 1575 | 3803 |
| 519 | 20231206 | 102400 | 805358941 | 1576 | 1576 | 1576 | 1575 | 1956 |
| 520 | 20231206 | 102300 | 802276879 | 1576 | 1579 | 1580 | 1576 | 941 |
| 521 | 20231206 | 102200 | 800793559 | 1579 | 1578 | 1579 | 1578 | 1579 |
| 522 | 20231206 | 102100 | 798301597 | 1578 | 1578 | 1578 | 1578 | 1619 |
| 523 | 20231206 | 102000 | 795746815 | 1579 | 1578 | 1579 | 1578 | 4516 |
| 524 | 20231206 | 101900 | 788617051 | 1579 | 1576 | 1579 | 1576 | 422 |
| 525 | 20231206 | 101800 | 787951446 | 1575 | 1572 | 1575 | 1572 | 1614 |
| 526 | 20231206 | 101700 | 785409477 | 1575 | 1575 | 1575 | 1575 | 510 |
| 527 | 20231206 | 101600 | 784606227 | 1575 | 1575 | 1575 | 1575 | 1 |
| 528 | 20231206 | 101500 | 784604652 | 1567 | 1575 | 1575 | 1566 | 10835 |
| 529 | 20231206 | 101400 | 767558829 | 1575 | 1575 | 1575 | 1569 | 2015 |
| 530 | 20231206 | 101300 | 764385264 | 1574 | 1568 | 1574 | 1568 | 158 |
| 531 | 20231206 | 101200 | 764136872 | 1574 | 1567 | 1577 | 1566 | 6837 |
| 532 | 20231206 | 101100 | 753366027 | 1566 | 1564 | 1571 | 1564 | 12131 |
| 533 | 20231206 | 101000 | 734313925 | 1563 | 1563 | 1563 | 1563 | 347 |
| 534 | 20231206 | 100900 | 733771564 | 1562 | 1564 | 1564 | 1562 | 5655 |
| 535 | 20231206 | 100800 | 724933834 | 1563 | 1567 | 1567 | 1563 | 7097 |
| 536 | 20231206 | 100700 | 713823921 | 1567 | 1571 | 1572 | 1567 | 8881 |
| 537 | 20231206 | 100600 | 699878600 | 1571 | 1575 | 1575 | 1571 | 1970 |
| 538 | 20231206 | 100500 | 696782013 | 1571 | 1571 | 1571 | 1571 | 1444 |
| 539 | 20231206 | 100400 | 694513489 | 1572 | 1572 | 1576 | 1572 | 2775 |
| 540 | 20231206 | 100300 | 690151185 | 1576 | 1577 | 1577 | 1576 | 806 |
| 541 | 20231206 | 100200 | 688880124 | 1577 | 1577 | 1577 | 1577 | 21 |
| 542 | 20231206 | 100100 | 688847007 | 1570 | 1571 | 1571 | 1570 | 700 |
| 543 | 20231206 | 100000 | 687747997 | 1570 | 1579 | 1579 | 1570 | 1536 |
| 544 | 20231206 | 095900 | 685336313 | 1579 | 1580 | 1580 | 1570 | 41685 |
| 545 | 20231206 | 095800 | 619858728 | 1580 | 1584 | 1584 | 1574 | 13794 |
| 546 | 20231206 | 095700 | 598064551 | 1581 | 1585 | 1585 | 1581 | 1025 |
| 547 | 20231206 | 095600 | 596439978 | 1580 | 1580 | 1580 | 1574 | 1533 |
| 548 | 20231206 | 095500 | 594019964 | 1575 | 1576 | 1577 | 1573 | 1006 |
| 549 | 20231206 | 095400 | 592434520 | 1576 | 1573 | 1576 | 1573 | 40 |
| 550 | 20231206 | 095300 | 592371552 | 1573 | 1575 | 1577 | 1573 | 1621 |
| 551 | 20231206 | 095200 | 589818011 | 1573 | 1574 | 1575 | 1572 | 4742 |
| 552 | 20231206 | 095100 | 582358241 | 1574 | 1580 | 1580 | 1574 | 5570 |
| 553 | 20231206 | 095000 | 573576670 | 1580 | 1579 | 1580 | 1577 | 880 |
| 554 | 20231206 | 094900 | 572187180 | 1579 | 1580 | 1580 | 1577 | 5148 |
| 555 | 20231206 | 094800 | 564056452 | 1580 | 1579 | 1580 | 1579 | 2222 |
| 556 | 20231206 | 094700 | 560546890 | 1580 | 1579 | 1580 | 1578 | 1104 |
| 557 | 20231206 | 094600 | 558803834 | 1579 | 1577 | 1579 | 1577 | 980 |
| 558 | 20231206 | 094500 | 557256814 | 1572 | 1575 | 1577 | 1572 | 2544 |
| 559 | 20231206 | 094400 | 553254563 | 1575 | 1580 | 1580 | 1575 | 3392 |
| 560 | 20231206 | 094300 | 547906401 | 1580 | 1580 | 1580 | 1577 | 1291 |
| 561 | 20231206 | 094200 | 545869621 | 1580 | 1580 | 1580 | 1577 | 2847 |
| 562 | 20231206 | 094100 | 541371499 | 1580 | 1580 | 1580 | 1578 | 7134 |
| 563 | 20231206 | 094000 | 530101977 | 1580 | 1576 | 1580 | 1576 | 5152 |
| 564 | 20231206 | 093900 | 521962449 | 1580 | 1586 | 1594 | 1575 | 37175 |
| 565 | 20231206 | 093800 | 463205006 | 1594 | 1594 | 1595 | 1585 | 1081 |
| 566 | 20231206 | 093700 | 461482007 | 1594 | 1587 | 1594 | 1585 | 123 |
| 567 | 20231206 | 093600 | 461286729 | 1587 | 1587 | 1595 | 1584 | 1055 |
| 568 | 20231206 | 093500 | 459612540 | 1587 | 1595 | 1595 | 1584 | 4653 |
| 569 | 20231206 | 093400 | 452230533 | 1587 | 1587 | 1595 | 1587 | 878 |
| 570 | 20231206 | 093300 | 450837123 | 1587 | 1595 | 1595 | 1587 | 217 |
| 571 | 20231206 | 093200 | 450491016 | 1602 | 1595 | 1602 | 1595 | 979 |
| 572 | 20231206 | 093100 | 448929500 | 1595 | 1589 | 1595 | 1581 | 18982 |
| 573 | 20231206 | 093000 | 418760063 | 1589 | 1587 | 1594 | 1586 | 1544 |
| 574 | 20231206 | 092900 | 416307947 | 1587 | 1587 | 1587 | 1586 | 1756 |
| 575 | 20231206 | 092800 | 413521318 | 1587 | 1595 | 1595 | 1587 | 12474 |
| 576 | 20231206 | 092700 | 393691694 | 1592 | 1592 | 1592 | 1591 | 3365 |
| 577 | 20231206 | 092600 | 388336842 | 1592 | 1597 | 1597 | 1592 | 7246 |
| 578 | 20231206 | 092500 | 376785254 | 1596 | 1606 | 1606 | 1596 | 12595 |
| 579 | 20231206 | 092400 | 356643629 | 1607 | 1605 | 1607 | 1601 | 10798 |
| 580 | 20231206 | 092300 | 339332723 | 1605 | 1605 | 1606 | 1605 | 4002 |
| 581 | 20231206 | 092200 | 332907511 | 1605 | 1605 | 1605 | 1603 | 4059 |
| 582 | 20231206 | 092100 | 326394426 | 1605 | 1605 | 1605 | 1605 | 600 |
| 583 | 20231206 | 092000 | 325431426 | 1604 | 1602 | 1605 | 1602 | 5791 |
| 584 | 20231206 | 091900 | 316138074 | 1601 | 1600 | 1607 | 1600 | 1685 |
| 585 | 20231206 | 091800 | 313440862 | 1600 | 1600 | 1605 | 1599 | 18594 |
| 586 | 20231206 | 091700 | 283647448 | 1600 | 1600 | 1601 | 1600 | 5450 |
| 587 | 20231206 | 091600 | 274927348 | 1600 | 1601 | 1601 | 1600 | 1556 |
| 588 | 20231206 | 091500 | 272436983 | 1604 | 1605 | 1605 | 1604 | 1450 |
| 589 | 20231206 | 091400 | 270109768 | 1605 | 1600 | 1605 | 1600 | 1375 |
| 590 | 20231206 | 091300 | 267906633 | 1605 | 1600 | 1605 | 1600 | 6806 |
| 591 | 20231206 | 091200 | 257002308 | 1597 | 1597 | 1598 | 1596 | 1631 |
| 592 | 20231206 | 091100 | 254398046 | 1596 | 1593 | 1596 | 1589 | 5929 |
| 593 | 20231206 | 091000 | 244968828 | 1590 | 1591 | 1594 | 1590 | 12016 |
| 594 | 20231206 | 090900 | 225860714 | 1591 | 1599 | 1599 | 1591 | 15985 |
| 595 | 20231206 | 090800 | 200353383 | 1600 | 1606 | 1607 | 1600 | 4347 |
| 596 | 20231206 | 090700 | 193387853 | 1607 | 1597 | 1608 | 1597 | 2710 |
| 597 | 20231206 | 090600 | 189052736 | 1596 | 1602 | 1602 | 1594 | 17463 |
| 598 | 20231206 | 090500 | 161157779 | 1602 | 1610 | 1610 | 1602 | 9904 |
| 599 | 20231206 | 090400 | 145275493 | 1605 | 1604 | 1605 | 1603 | 3074 |
| 600 | 20231206 | 090300 | 140345092 | 1603 | 1601 | 1612 | 1600 | 4176 |
| 601 | 20231206 | 090200 | 133654648 | 1601 | 1601 | 1612 | 1599 | 26400 |
| 602 | 20231206 | 090100 | 91262116 | 1601 | 1621 | 1621 | 1600 | 36906 |
| 603 | 20231206 | 090000 | 31840995 | 1618 | 1623 | 1630 | 1618 | 19616 |