29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 185500 | 724203199 | 1370 | 1370 | 1370 | 1370 | 15069 |
| 3 | 20231211 | 185400 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 4 | 20231211 | 185300 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 5 | 20231211 | 185200 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 6 | 20231211 | 185100 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 7 | 20231211 | 185000 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 8 | 20231211 | 184900 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 9 | 20231211 | 184800 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 10 | 20231211 | 184700 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 11 | 20231211 | 184600 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 12 | 20231211 | 184500 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 13 | 20231211 | 184400 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 14 | 20231211 | 184300 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 15 | 20231211 | 184200 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 16 | 20231211 | 184100 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 17 | 20231211 | 184000 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 18 | 20231211 | 183900 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 19 | 20231211 | 183800 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 20 | 20231211 | 183700 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 21 | 20231211 | 183600 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 22 | 20231211 | 183500 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 23 | 20231211 | 183400 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 24 | 20231211 | 183300 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 25 | 20231211 | 183200 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 26 | 20231211 | 183100 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 27 | 20231211 | 183000 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 28 | 20231211 | 182900 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 29 | 20231211 | 182800 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 30 | 20231211 | 182700 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 31 | 20231211 | 182600 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 32 | 20231211 | 182500 | 724203199 | 1370 | 1370 | 1370 | 1370 | 15069 |
| 33 | 20231211 | 182400 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 34 | 20231211 | 182300 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 35 | 20231211 | 182200 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 36 | 20231211 | 182100 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 37 | 20231211 | 182000 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 38 | 20231211 | 181900 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 39 | 20231211 | 181800 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 40 | 20231211 | 181700 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 41 | 20231211 | 181600 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 42 | 20231211 | 181500 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 43 | 20231211 | 181400 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 44 | 20231211 | 181300 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 45 | 20231211 | 181200 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 46 | 20231211 | 181100 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 47 | 20231211 | 181000 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 48 | 20231211 | 180900 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 49 | 20231211 | 180800 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 50 | 20231211 | 180700 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 51 | 20231211 | 180600 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 52 | 20231211 | 180500 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 53 | 20231211 | 180400 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 54 | 20231211 | 180300 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 55 | 20231211 | 180200 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 56 | 20231211 | 180100 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 57 | 20231211 | 180000 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 58 | 20231211 | 175900 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 59 | 20231211 | 175800 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 60 | 20231211 | 175700 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 61 | 20231211 | 175600 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 62 | 20231211 | 175500 | 724203199 | 1370 | 1370 | 1370 | 1370 | 15069 |
| 63 | 20231211 | 175400 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 64 | 20231211 | 175300 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 65 | 20231211 | 175200 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 66 | 20231211 | 175100 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 67 | 20231211 | 175000 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 68 | 20231211 | 174900 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 69 | 20231211 | 174800 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 70 | 20231211 | 174700 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 71 | 20231211 | 174600 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 72 | 20231211 | 174500 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 73 | 20231211 | 174400 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 74 | 20231211 | 174300 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 75 | 20231211 | 174200 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 76 | 20231211 | 174100 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 77 | 20231211 | 174000 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 78 | 20231211 | 173900 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 79 | 20231211 | 173800 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 80 | 20231211 | 173700 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 81 | 20231211 | 173600 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 82 | 20231211 | 173500 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 83 | 20231211 | 173400 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 84 | 20231211 | 173300 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 85 | 20231211 | 173200 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 86 | 20231211 | 173100 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 87 | 20231211 | 173000 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 88 | 20231211 | 172900 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 89 | 20231211 | 172800 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 90 | 20231211 | 172700 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 91 | 20231211 | 172600 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 92 | 20231211 | 172500 | 724203199 | 1370 | 1370 | 1370 | 1370 | 15069 |
| 93 | 20231211 | 172400 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 94 | 20231211 | 172300 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 95 | 20231211 | 172200 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 96 | 20231211 | 172100 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 97 | 20231211 | 172000 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 98 | 20231211 | 171900 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 99 | 20231211 | 171800 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 100 | 20231211 | 171700 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 101 | 20231211 | 171600 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 102 | 20231211 | 171500 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 103 | 20231211 | 171400 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 104 | 20231211 | 171300 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 105 | 20231211 | 171200 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 106 | 20231211 | 171100 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 107 | 20231211 | 171000 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 108 | 20231211 | 170900 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 109 | 20231211 | 170800 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 110 | 20231211 | 170700 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 111 | 20231211 | 170600 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 112 | 20231211 | 170500 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 113 | 20231211 | 170400 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 114 | 20231211 | 170300 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 115 | 20231211 | 170200 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 116 | 20231211 | 170100 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 117 | 20231211 | 170000 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 118 | 20231211 | 165900 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 119 | 20231211 | 165800 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 120 | 20231211 | 165700 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 121 | 20231211 | 165600 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 122 | 20231211 | 165500 | 724203199 | 1370 | 1370 | 1370 | 1370 | 15069 |
| 123 | 20231211 | 165400 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 124 | 20231211 | 165300 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 125 | 20231211 | 165200 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 126 | 20231211 | 165100 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 127 | 20231211 | 165000 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 128 | 20231211 | 164900 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 129 | 20231211 | 164800 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 130 | 20231211 | 164700 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 131 | 20231211 | 164600 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 132 | 20231211 | 164500 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 133 | 20231211 | 164400 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 134 | 20231211 | 164300 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 135 | 20231211 | 164200 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 136 | 20231211 | 164100 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 137 | 20231211 | 164000 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 138 | 20231211 | 163900 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 139 | 20231211 | 163800 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 140 | 20231211 | 163700 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 141 | 20231211 | 163600 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 142 | 20231211 | 163500 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 143 | 20231211 | 163400 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 144 | 20231211 | 163300 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 145 | 20231211 | 163200 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 146 | 20231211 | 163100 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 147 | 20231211 | 163000 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 148 | 20231211 | 162900 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 149 | 20231211 | 162800 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 150 | 20231211 | 162700 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 151 | 20231211 | 162600 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 152 | 20231211 | 162500 | 724203199 | 1370 | 1370 | 1370 | 1370 | 15069 |
| 153 | 20231211 | 162400 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 154 | 20231211 | 162300 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 155 | 20231211 | 162200 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 156 | 20231211 | 162100 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 157 | 20231211 | 162000 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 158 | 20231211 | 161900 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 159 | 20231211 | 161800 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 160 | 20231211 | 161700 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 161 | 20231211 | 161600 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 162 | 20231211 | 161500 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 163 | 20231211 | 161400 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 164 | 20231211 | 161300 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 165 | 20231211 | 161200 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 166 | 20231211 | 161100 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 167 | 20231211 | 161000 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 168 | 20231211 | 160900 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 169 | 20231211 | 160800 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 170 | 20231211 | 160700 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 171 | 20231211 | 160600 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 172 | 20231211 | 160500 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 173 | 20231211 | 160400 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 174 | 20231211 | 160300 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 175 | 20231211 | 160200 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 176 | 20231211 | 160100 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 177 | 20231211 | 160000 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 178 | 20231211 | 155900 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 179 | 20231211 | 155800 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 180 | 20231211 | 155700 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 181 | 20231211 | 155600 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 182 | 20231211 | 155500 | 724203199 | 1370 | 1370 | 1370 | 1370 | 15069 |
| 183 | 20231211 | 155400 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 184 | 20231211 | 155300 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 185 | 20231211 | 155200 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 186 | 20231211 | 155100 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 187 | 20231211 | 155000 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 188 | 20231211 | 154900 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 189 | 20231211 | 154800 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 190 | 20231211 | 154700 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 191 | 20231211 | 154600 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 192 | 20231211 | 154500 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 193 | 20231211 | 154400 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 194 | 20231211 | 154300 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 195 | 20231211 | 154200 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 196 | 20231211 | 154100 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 197 | 20231211 | 154000 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 198 | 20231211 | 153900 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 199 | 20231211 | 153800 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 200 | 20231211 | 153700 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 201 | 20231211 | 153600 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 202 | 20231211 | 153500 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 203 | 20231211 | 153400 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 204 | 20231211 | 153300 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 205 | 20231211 | 153200 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 206 | 20231211 | 153100 | 724203199 | 1370 | 1370 | 1370 | 1370 | 0 |
| 207 | 20231211 | 153000 | 724203199 | 1370 | 1370 | 1370 | 1370 | 15069 |
| 208 | 20231211 | 152900 | 703558669 | 1376 | 1376 | 1376 | 1376 | 0 |
| 209 | 20231211 | 152800 | 703558669 | 1376 | 1376 | 1376 | 1376 | 0 |
| 210 | 20231211 | 152700 | 703558669 | 1376 | 1376 | 1376 | 1376 | 0 |
| 211 | 20231211 | 152600 | 703558669 | 1376 | 1376 | 1376 | 1376 | 0 |
| 212 | 20231211 | 152500 | 703558669 | 1376 | 1376 | 1376 | 1376 | 0 |
| 213 | 20231211 | 152400 | 703558669 | 1376 | 1376 | 1376 | 1376 | 0 |
| 214 | 20231211 | 152300 | 703558669 | 1376 | 1376 | 1376 | 1376 | 0 |
| 215 | 20231211 | 152200 | 703558669 | 1376 | 1376 | 1376 | 1376 | 0 |
| 216 | 20231211 | 152100 | 703558669 | 1376 | 1376 | 1376 | 1376 | 0 |
| 217 | 20231211 | 152000 | 703558669 | 1376 | 1376 | 1376 | 1376 | 0 |
| 218 | 20231211 | 151900 | 703558669 | 1376 | 1373 | 1376 | 1369 | 5179 |
| 219 | 20231211 | 151800 | 696447566 | 1373 | 1371 | 1373 | 1370 | 1182 |
| 220 | 20231211 | 151700 | 694826669 | 1369 | 1372 | 1372 | 1369 | 4121 |
| 221 | 20231211 | 151600 | 689180960 | 1371 | 1372 | 1372 | 1371 | 1439 |
| 222 | 20231211 | 151500 | 687208087 | 1372 | 1372 | 1372 | 1372 | 2 |
| 223 | 20231211 | 151400 | 687205343 | 1370 | 1374 | 1375 | 1370 | 4462 |
| 224 | 20231211 | 151300 | 681087720 | 1370 | 1370 | 1370 | 1370 | 0 |
| 225 | 20231211 | 151200 | 681087720 | 1370 | 1370 | 1370 | 1370 | 2382 |
| 226 | 20231211 | 151100 | 677824380 | 1375 | 1368 | 1375 | 1368 | 301 |
| 227 | 20231211 | 151000 | 677412605 | 1370 | 1370 | 1370 | 1370 | 100 |
| 228 | 20231211 | 150900 | 677275605 | 1378 | 1372 | 1378 | 1372 | 300 |
| 229 | 20231211 | 150800 | 676863945 | 1367 | 1367 | 1367 | 1367 | 1055 |
| 230 | 20231211 | 150700 | 675421760 | 1367 | 1366 | 1372 | 1366 | 2447 |
| 231 | 20231211 | 150600 | 672077604 | 1365 | 1370 | 1370 | 1365 | 19826 |
| 232 | 20231211 | 150500 | 644969810 | 1371 | 1372 | 1372 | 1371 | 800 |
| 233 | 20231211 | 150400 | 643873000 | 1369 | 1372 | 1372 | 1369 | 53 |
| 234 | 20231211 | 150300 | 643800424 | 1372 | 1370 | 1372 | 1369 | 1843 |
| 235 | 20231211 | 150200 | 641276666 | 1370 | 1369 | 1370 | 1369 | 1588 |
| 236 | 20231211 | 150100 | 639102300 | 1370 | 1370 | 1370 | 1370 | 0 |
| 237 | 20231211 | 150000 | 639102300 | 1370 | 1373 | 1373 | 1370 | 15214 |
| 238 | 20231211 | 145900 | 618254239 | 1372 | 1372 | 1372 | 1372 | 0 |
| 239 | 20231211 | 145800 | 618254239 | 1372 | 1372 | 1372 | 1372 | 0 |
| 240 | 20231211 | 145700 | 618254239 | 1372 | 1372 | 1372 | 1372 | 0 |
| 241 | 20231211 | 145600 | 618254239 | 1372 | 1374 | 1384 | 1372 | 4005 |
| 242 | 20231211 | 145500 | 612757807 | 1373 | 1373 | 1373 | 1373 | 0 |
| 243 | 20231211 | 145400 | 612757807 | 1373 | 1378 | 1378 | 1373 | 2200 |
| 244 | 20231211 | 145300 | 609735296 | 1380 | 1380 | 1380 | 1380 | 0 |
| 245 | 20231211 | 145200 | 609735296 | 1380 | 1380 | 1380 | 1380 | 0 |
| 246 | 20231211 | 145100 | 609735296 | 1380 | 1384 | 1384 | 1380 | 8719 |
| 247 | 20231211 | 145000 | 597699635 | 1384 | 1387 | 1387 | 1384 | 100 |
| 248 | 20231211 | 144900 | 597561085 | 1388 | 1388 | 1388 | 1388 | 128 |
| 249 | 20231211 | 144800 | 597383421 | 1382 | 1382 | 1382 | 1382 | 1018 |
| 250 | 20231211 | 144700 | 595976545 | 1381 | 1384 | 1384 | 1381 | 6300 |
| 251 | 20231211 | 144600 | 587276155 | 1384 | 1383 | 1384 | 1383 | 179 |
| 252 | 20231211 | 144500 | 587028449 | 1380 | 1380 | 1380 | 1380 | 100 |
| 253 | 20231211 | 144400 | 586890449 | 1380 | 1379 | 1380 | 1379 | 1271 |
| 254 | 20231211 | 144300 | 585136740 | 1378 | 1378 | 1378 | 1378 | 800 |
| 255 | 20231211 | 144200 | 584034340 | 1378 | 1378 | 1378 | 1378 | 3 |
| 256 | 20231211 | 144100 | 584030206 | 1373 | 1373 | 1373 | 1373 | 0 |
| 257 | 20231211 | 144000 | 584030206 | 1373 | 1373 | 1373 | 1373 | 0 |
| 258 | 20231211 | 143900 | 584030206 | 1373 | 1374 | 1374 | 1373 | 3000 |
| 259 | 20231211 | 143800 | 579910227 | 1374 | 1374 | 1374 | 1374 | 0 |
| 260 | 20231211 | 143700 | 579910227 | 1374 | 1374 | 1374 | 1374 | 0 |
| 261 | 20231211 | 143600 | 579910227 | 1374 | 1376 | 1376 | 1374 | 2000 |
| 262 | 20231211 | 143500 | 577161128 | 1375 | 1375 | 1375 | 1375 | 5 |
| 263 | 20231211 | 143400 | 577154253 | 1375 | 1375 | 1375 | 1375 | 0 |
| 264 | 20231211 | 143300 | 577154253 | 1375 | 1375 | 1375 | 1375 | 22 |
| 265 | 20231211 | 143200 | 577124003 | 1374 | 1377 | 1377 | 1374 | 2000 |
| 266 | 20231211 | 143100 | 574375251 | 1379 | 1379 | 1379 | 1379 | 0 |
| 267 | 20231211 | 143000 | 574375251 | 1379 | 1378 | 1379 | 1378 | 559 |
| 268 | 20231211 | 142900 | 573604948 | 1378 | 1378 | 1378 | 1378 | 0 |
| 269 | 20231211 | 142800 | 573604948 | 1378 | 1378 | 1378 | 1378 | 13 |
| 270 | 20231211 | 142700 | 573587034 | 1374 | 1374 | 1374 | 1374 | 35 |
| 271 | 20231211 | 142600 | 573538944 | 1374 | 1374 | 1374 | 1374 | 0 |
| 272 | 20231211 | 142500 | 573538944 | 1374 | 1375 | 1375 | 1374 | 1172 |
| 273 | 20231211 | 142400 | 571928515 | 1374 | 1374 | 1374 | 1374 | 0 |
| 274 | 20231211 | 142300 | 571928515 | 1374 | 1374 | 1374 | 1374 | 0 |
| 275 | 20231211 | 142200 | 571928515 | 1374 | 1377 | 1377 | 1374 | 100 |
| 276 | 20231211 | 142100 | 571791046 | 1377 | 1377 | 1377 | 1377 | 382 |
| 277 | 20231211 | 142000 | 571265032 | 1377 | 1377 | 1377 | 1377 | 0 |
| 278 | 20231211 | 141900 | 571265032 | 1377 | 1377 | 1377 | 1377 | 0 |
| 279 | 20231211 | 141800 | 571265032 | 1377 | 1377 | 1377 | 1377 | 0 |
| 280 | 20231211 | 141700 | 571265032 | 1377 | 1377 | 1377 | 1377 | 0 |
| 281 | 20231211 | 141600 | 571265032 | 1377 | 1377 | 1377 | 1377 | 0 |
| 282 | 20231211 | 141500 | 571265032 | 1377 | 1377 | 1377 | 1377 | 0 |
| 283 | 20231211 | 141400 | 571265032 | 1377 | 1376 | 1377 | 1376 | 1378 |
| 284 | 20231211 | 141300 | 569368288 | 1371 | 1371 | 1371 | 1371 | 0 |
| 285 | 20231211 | 141200 | 569368288 | 1371 | 1371 | 1371 | 1371 | 0 |
| 286 | 20231211 | 141100 | 569368288 | 1371 | 1371 | 1371 | 1371 | 0 |
| 287 | 20231211 | 141000 | 569368288 | 1371 | 1372 | 1372 | 1371 | 50 |
| 288 | 20231211 | 140900 | 569299737 | 1371 | 1373 | 1373 | 1371 | 2000 |
| 289 | 20231211 | 140800 | 566556079 | 1371 | 1371 | 1371 | 1371 | 0 |
| 290 | 20231211 | 140700 | 566556079 | 1371 | 1371 | 1371 | 1371 | 0 |
| 291 | 20231211 | 140600 | 566556079 | 1371 | 1374 | 1374 | 1371 | 2000 |
| 292 | 20231211 | 140500 | 563812876 | 1371 | 1371 | 1371 | 1371 | 0 |
| 293 | 20231211 | 140400 | 563812876 | 1371 | 1371 | 1371 | 1371 | 0 |
| 294 | 20231211 | 140300 | 563812876 | 1371 | 1371 | 1371 | 1371 | 0 |
| 295 | 20231211 | 140200 | 563812876 | 1371 | 1371 | 1371 | 1371 | 0 |
| 296 | 20231211 | 140100 | 563812876 | 1371 | 1371 | 1371 | 1371 | 201 |
| 297 | 20231211 | 140000 | 563537305 | 1371 | 1371 | 1371 | 1371 | 139 |
| 298 | 20231211 | 135900 | 563346736 | 1371 | 1371 | 1371 | 1371 | 0 |
| 299 | 20231211 | 135800 | 563346736 | 1371 | 1372 | 1372 | 1371 | 2000 |
| 300 | 20231211 | 135700 | 560604390 | 1373 | 1373 | 1373 | 1373 | 603 |
| 301 | 20231211 | 135600 | 559776471 | 1377 | 1377 | 1377 | 1377 | 0 |
| 302 | 20231211 | 135500 | 559776471 | 1377 | 1377 | 1377 | 1377 | 0 |
| 303 | 20231211 | 135400 | 559776471 | 1377 | 1377 | 1377 | 1377 | 0 |
| 304 | 20231211 | 135300 | 559776471 | 1377 | 1377 | 1377 | 1377 | 0 |
| 305 | 20231211 | 135200 | 559776471 | 1377 | 1376 | 1377 | 1376 | 40 |
| 306 | 20231211 | 135100 | 559721392 | 1377 | 1373 | 1377 | 1373 | 214 |
| 307 | 20231211 | 135000 | 559427073 | 1371 | 1371 | 1371 | 1371 | 4000 |
| 308 | 20231211 | 134900 | 553943073 | 1371 | 1371 | 1371 | 1371 | 4116 |
| 309 | 20231211 | 134800 | 548300037 | 1370 | 1370 | 1370 | 1370 | 0 |
| 310 | 20231211 | 134700 | 548300037 | 1370 | 1373 | 1383 | 1370 | 2318 |
| 311 | 20231211 | 134600 | 545120317 | 1370 | 1370 | 1373 | 1367 | 4393 |
| 312 | 20231211 | 134500 | 539100368 | 1367 | 1365 | 1368 | 1365 | 1072 |
| 313 | 20231211 | 134400 | 537634945 | 1365 | 1365 | 1367 | 1364 | 4542 |
| 314 | 20231211 | 134300 | 531431318 | 1365 | 1364 | 1365 | 1364 | 881 |
| 315 | 20231211 | 134200 | 530229632 | 1365 | 1368 | 1368 | 1365 | 4596 |
| 316 | 20231211 | 134100 | 523951012 | 1369 | 1368 | 1370 | 1368 | 460 |
| 317 | 20231211 | 134000 | 523321366 | 1369 | 1370 | 1372 | 1369 | 8506 |
| 318 | 20231211 | 133900 | 511669050 | 1370 | 1375 | 1375 | 1370 | 14903 |
| 319 | 20231211 | 133800 | 491220728 | 1375 | 1376 | 1376 | 1375 | 2973 |
| 320 | 20231211 | 133700 | 487132780 | 1376 | 1377 | 1377 | 1375 | 847 |
| 321 | 20231211 | 133600 | 485967339 | 1376 | 1377 | 1377 | 1376 | 5792 |
| 322 | 20231211 | 133500 | 477995006 | 1378 | 1384 | 1384 | 1378 | 3801 |
| 323 | 20231211 | 133400 | 472744628 | 1384 | 1384 | 1384 | 1384 | 0 |
| 324 | 20231211 | 133300 | 472744628 | 1384 | 1384 | 1384 | 1384 | 2 |
| 325 | 20231211 | 133200 | 472741860 | 1379 | 1380 | 1380 | 1379 | 247 |
| 326 | 20231211 | 133100 | 472401100 | 1380 | 1380 | 1380 | 1380 | 0 |
| 327 | 20231211 | 133000 | 472401100 | 1380 | 1380 | 1380 | 1380 | 0 |
| 328 | 20231211 | 132900 | 472401100 | 1380 | 1380 | 1380 | 1380 | 153 |
| 329 | 20231211 | 132800 | 472189960 | 1377 | 1377 | 1377 | 1377 | 5 |
| 330 | 20231211 | 132700 | 472183075 | 1379 | 1379 | 1379 | 1379 | 143 |
| 331 | 20231211 | 132600 | 471985878 | 1379 | 1379 | 1379 | 1379 | 0 |
| 332 | 20231211 | 132500 | 471985878 | 1379 | 1379 | 1379 | 1379 | 0 |
| 333 | 20231211 | 132400 | 471985878 | 1379 | 1379 | 1379 | 1379 | 1101 |
| 334 | 20231211 | 132300 | 470467599 | 1379 | 1377 | 1379 | 1377 | 28 |
| 335 | 20231211 | 132200 | 470429001 | 1377 | 1377 | 1377 | 1377 | 60 |
| 336 | 20231211 | 132100 | 470346381 | 1377 | 1377 | 1377 | 1377 | 0 |
| 337 | 20231211 | 132000 | 470346381 | 1377 | 1377 | 1377 | 1377 | 0 |
| 338 | 20231211 | 131900 | 470346381 | 1377 | 1377 | 1377 | 1377 | 0 |
| 339 | 20231211 | 131800 | 470346381 | 1377 | 1377 | 1377 | 1377 | 0 |
| 340 | 20231211 | 131700 | 470346381 | 1377 | 1377 | 1377 | 1377 | 0 |
| 341 | 20231211 | 131600 | 470346381 | 1377 | 1377 | 1377 | 1377 | 184 |
| 342 | 20231211 | 131500 | 470093013 | 1376 | 1376 | 1376 | 1376 | 216 |
| 343 | 20231211 | 131400 | 469795797 | 1375 | 1375 | 1375 | 1375 | 81 |
| 344 | 20231211 | 131300 | 469684422 | 1376 | 1377 | 1377 | 1376 | 1726 |
| 345 | 20231211 | 131200 | 467309396 | 1377 | 1377 | 1377 | 1377 | 50 |
| 346 | 20231211 | 131100 | 467240546 | 1376 | 1376 | 1376 | 1376 | 0 |
| 347 | 20231211 | 131000 | 467240546 | 1376 | 1376 | 1376 | 1376 | 0 |
| 348 | 20231211 | 130900 | 467240546 | 1376 | 1377 | 1377 | 1376 | 100 |
| 349 | 20231211 | 130800 | 467102896 | 1377 | 1377 | 1377 | 1377 | 0 |
| 350 | 20231211 | 130700 | 467102896 | 1377 | 1377 | 1377 | 1377 | 7 |
| 351 | 20231211 | 130600 | 467093257 | 1377 | 1374 | 1377 | 1374 | 1725 |
| 352 | 20231211 | 130500 | 464721904 | 1375 | 1377 | 1377 | 1375 | 1487 |
| 353 | 20231211 | 130400 | 462676108 | 1379 | 1379 | 1379 | 1376 | 4381 |
| 354 | 20231211 | 130300 | 456639080 | 1379 | 1378 | 1379 | 1378 | 25 |
| 355 | 20231211 | 130200 | 456604615 | 1377 | 1382 | 1382 | 1377 | 1223 |
| 356 | 20231211 | 130100 | 454918851 | 1383 | 1383 | 1383 | 1383 | 18 |
| 357 | 20231211 | 130000 | 454893957 | 1382 | 1382 | 1382 | 1382 | 0 |
| 358 | 20231211 | 125900 | 454893957 | 1382 | 1382 | 1382 | 1382 | 21 |
| 359 | 20231211 | 125800 | 454864935 | 1382 | 1382 | 1382 | 1382 | 0 |
| 360 | 20231211 | 125700 | 454864935 | 1382 | 1382 | 1382 | 1382 | 1505 |
| 361 | 20231211 | 125600 | 452785025 | 1382 | 1382 | 1382 | 1382 | 0 |
| 362 | 20231211 | 125500 | 452785025 | 1382 | 1382 | 1382 | 1382 | 0 |
| 363 | 20231211 | 125400 | 452785025 | 1382 | 1382 | 1382 | 1382 | 50 |
| 364 | 20231211 | 125300 | 452715925 | 1383 | 1383 | 1383 | 1383 | 10 |
| 365 | 20231211 | 125200 | 452702095 | 1383 | 1385 | 1385 | 1383 | 1100 |
| 366 | 20231211 | 125100 | 451179695 | 1385 | 1385 | 1385 | 1385 | 0 |
| 367 | 20231211 | 125000 | 451179695 | 1385 | 1385 | 1385 | 1385 | 0 |
| 368 | 20231211 | 124900 | 451179695 | 1385 | 1385 | 1385 | 1385 | 0 |
| 369 | 20231211 | 124800 | 451179695 | 1385 | 1377 | 1385 | 1377 | 2835 |
| 370 | 20231211 | 124700 | 447275452 | 1376 | 1376 | 1376 | 1376 | 0 |
| 371 | 20231211 | 124600 | 447275452 | 1376 | 1377 | 1377 | 1376 | 981 |
| 372 | 20231211 | 124500 | 445924706 | 1377 | 1377 | 1377 | 1377 | 1241 |
| 373 | 20231211 | 124400 | 444215849 | 1377 | 1377 | 1377 | 1377 | 1002 |
| 374 | 20231211 | 124300 | 442836095 | 1377 | 1385 | 1385 | 1376 | 8369 |
| 375 | 20231211 | 124200 | 431303045 | 1384 | 1384 | 1384 | 1384 | 10 |
| 376 | 20231211 | 124100 | 431289205 | 1384 | 1384 | 1384 | 1384 | 0 |
| 377 | 20231211 | 124000 | 431289205 | 1384 | 1384 | 1384 | 1384 | 24 |
| 378 | 20231211 | 123900 | 431255989 | 1385 | 1385 | 1385 | 1385 | 301 |
| 379 | 20231211 | 123800 | 430839104 | 1386 | 1386 | 1386 | 1386 | 0 |
| 380 | 20231211 | 123700 | 430839104 | 1386 | 1386 | 1386 | 1386 | 0 |
| 381 | 20231211 | 123600 | 430839104 | 1386 | 1386 | 1386 | 1386 | 34 |
| 382 | 20231211 | 123500 | 430791980 | 1386 | 1386 | 1386 | 1386 | 3 |
| 383 | 20231211 | 123400 | 430787822 | 1386 | 1386 | 1386 | 1386 | 15 |
| 384 | 20231211 | 123300 | 430767032 | 1385 | 1385 | 1385 | 1385 | 0 |
| 385 | 20231211 | 123200 | 430767032 | 1385 | 1385 | 1385 | 1385 | 0 |
| 386 | 20231211 | 123100 | 430767032 | 1385 | 1396 | 1396 | 1385 | 55 |
| 387 | 20231211 | 123000 | 430690844 | 1392 | 1388 | 1392 | 1387 | 1675 |
| 388 | 20231211 | 122900 | 428366176 | 1392 | 1392 | 1392 | 1392 | 721 |
| 389 | 20231211 | 122800 | 427362544 | 1383 | 1380 | 1383 | 1380 | 2938 |
| 390 | 20231211 | 122700 | 423299557 | 1380 | 1380 | 1380 | 1380 | 0 |
| 391 | 20231211 | 122600 | 423299557 | 1380 | 1380 | 1380 | 1380 | 800 |
| 392 | 20231211 | 122500 | 422195557 | 1378 | 1378 | 1378 | 1378 | 0 |
| 393 | 20231211 | 122400 | 422195557 | 1378 | 1378 | 1378 | 1378 | 0 |
| 394 | 20231211 | 122300 | 422195557 | 1378 | 1378 | 1378 | 1378 | 10 |
| 395 | 20231211 | 122200 | 422181777 | 1377 | 1377 | 1377 | 1377 | 0 |
| 396 | 20231211 | 122100 | 422181777 | 1377 | 1377 | 1377 | 1377 | 0 |
| 397 | 20231211 | 122000 | 422181777 | 1377 | 1377 | 1377 | 1377 | 146 |
| 398 | 20231211 | 121900 | 421980735 | 1377 | 1377 | 1377 | 1377 | 3948 |
| 399 | 20231211 | 121800 | 416544339 | 1377 | 1383 | 1383 | 1377 | 7882 |
| 400 | 20231211 | 121700 | 405667589 | 1383 | 1383 | 1383 | 1383 | 500 |
| 401 | 20231211 | 121600 | 404976089 | 1380 | 1380 | 1380 | 1380 | 0 |
| 402 | 20231211 | 121500 | 404976089 | 1380 | 1380 | 1380 | 1380 | 0 |
| 403 | 20231211 | 121400 | 404976089 | 1380 | 1380 | 1380 | 1380 | 0 |
| 404 | 20231211 | 121300 | 404976089 | 1380 | 1380 | 1380 | 1380 | 0 |
| 405 | 20231211 | 121200 | 404976089 | 1380 | 1380 | 1380 | 1380 | 4 |
| 406 | 20231211 | 121100 | 404970569 | 1379 | 1379 | 1379 | 1379 | 0 |
| 407 | 20231211 | 121000 | 404970569 | 1379 | 1379 | 1379 | 1379 | 10 |
| 408 | 20231211 | 120900 | 404956779 | 1380 | 1383 | 1383 | 1380 | 3728 |
| 409 | 20231211 | 120800 | 399812085 | 1381 | 1382 | 1382 | 1381 | 5223 |
| 410 | 20231211 | 120700 | 392597319 | 1383 | 1385 | 1385 | 1383 | 124 |
| 411 | 20231211 | 120600 | 392425779 | 1385 | 1385 | 1385 | 1385 | 0 |
| 412 | 20231211 | 120500 | 392425779 | 1385 | 1385 | 1385 | 1385 | 0 |
| 413 | 20231211 | 120400 | 392425779 | 1385 | 1385 | 1385 | 1385 | 50 |
| 414 | 20231211 | 120300 | 392356529 | 1385 | 1387 | 1387 | 1383 | 15673 |
| 415 | 20231211 | 120200 | 370655255 | 1387 | 1387 | 1387 | 1387 | 50 |
| 416 | 20231211 | 120100 | 370585905 | 1387 | 1387 | 1387 | 1387 | 0 |
| 417 | 20231211 | 120000 | 370585905 | 1387 | 1387 | 1387 | 1387 | 50 |
| 418 | 20231211 | 115900 | 370516555 | 1388 | 1388 | 1388 | 1388 | 0 |
| 419 | 20231211 | 115800 | 370516555 | 1388 | 1388 | 1388 | 1388 | 0 |
| 420 | 20231211 | 115700 | 370516555 | 1388 | 1388 | 1388 | 1388 | 80 |
| 421 | 20231211 | 115600 | 370405515 | 1388 | 1389 | 1389 | 1388 | 1340 |
| 422 | 20231211 | 115500 | 368544862 | 1389 | 1389 | 1389 | 1389 | 0 |
| 423 | 20231211 | 115400 | 368544862 | 1389 | 1389 | 1389 | 1389 | 0 |
| 424 | 20231211 | 115300 | 368544862 | 1389 | 1389 | 1389 | 1389 | 0 |
| 425 | 20231211 | 115200 | 368544862 | 1389 | 1390 | 1390 | 1389 | 642 |
| 426 | 20231211 | 115100 | 367652902 | 1390 | 1390 | 1390 | 1390 | 0 |
| 427 | 20231211 | 115000 | 367652902 | 1390 | 1392 | 1392 | 1390 | 2860 |
| 428 | 20231211 | 114900 | 363677141 | 1391 | 1391 | 1391 | 1391 | 0 |
| 429 | 20231211 | 114800 | 363677141 | 1391 | 1391 | 1391 | 1391 | 0 |
| 430 | 20231211 | 114700 | 363677141 | 1391 | 1396 | 1396 | 1391 | 53 |
| 431 | 20231211 | 114600 | 363603168 | 1396 | 1396 | 1396 | 1396 | 1 |
| 432 | 20231211 | 114500 | 363601772 | 1391 | 1391 | 1391 | 1391 | 52 |
| 433 | 20231211 | 114400 | 363529440 | 1391 | 1391 | 1391 | 1391 | 0 |
| 434 | 20231211 | 114300 | 363529440 | 1391 | 1390 | 1391 | 1390 | 1010 |
| 435 | 20231211 | 114200 | 362125530 | 1389 | 1389 | 1389 | 1389 | 0 |
| 436 | 20231211 | 114100 | 362125530 | 1389 | 1389 | 1389 | 1389 | 0 |
| 437 | 20231211 | 114000 | 362125530 | 1389 | 1389 | 1389 | 1389 | 10 |
| 438 | 20231211 | 113900 | 362111640 | 1391 | 1391 | 1391 | 1391 | 50 |
| 439 | 20231211 | 113800 | 362042090 | 1391 | 1391 | 1391 | 1391 | 0 |
| 440 | 20231211 | 113700 | 362042090 | 1391 | 1391 | 1391 | 1391 | 0 |
| 441 | 20231211 | 113600 | 362042090 | 1391 | 1391 | 1391 | 1391 | 0 |
| 442 | 20231211 | 113500 | 362042090 | 1391 | 1391 | 1391 | 1391 | 0 |
| 443 | 20231211 | 113400 | 362042090 | 1391 | 1390 | 1391 | 1390 | 80 |
| 444 | 20231211 | 113300 | 361930852 | 1390 | 1390 | 1390 | 1389 | 1108 |
| 445 | 20231211 | 113200 | 360391455 | 1390 | 1389 | 1390 | 1389 | 242 |
| 446 | 20231211 | 113100 | 360055316 | 1389 | 1389 | 1389 | 1389 | 0 |
| 447 | 20231211 | 113000 | 360055316 | 1389 | 1389 | 1389 | 1389 | 320 |
| 448 | 20231211 | 112900 | 359610836 | 1389 | 1389 | 1390 | 1389 | 197 |
| 449 | 20231211 | 112800 | 359337197 | 1389 | 1389 | 1389 | 1389 | 402 |
| 450 | 20231211 | 112700 | 358778819 | 1389 | 1389 | 1389 | 1389 | 0 |
| 451 | 20231211 | 112600 | 358778819 | 1389 | 1389 | 1389 | 1389 | 0 |
| 452 | 20231211 | 112500 | 358778819 | 1389 | 1389 | 1389 | 1389 | 0 |
| 453 | 20231211 | 112400 | 358778819 | 1389 | 1389 | 1389 | 1389 | 0 |
| 454 | 20231211 | 112300 | 358778819 | 1389 | 1388 | 1389 | 1388 | 200 |
| 455 | 20231211 | 112200 | 358501188 | 1389 | 1388 | 1389 | 1388 | 1000 |
| 456 | 20231211 | 112100 | 357112882 | 1388 | 1388 | 1388 | 1388 | 0 |
| 457 | 20231211 | 112000 | 357112882 | 1388 | 1388 | 1388 | 1388 | 50 |
| 458 | 20231211 | 111900 | 357043482 | 1385 | 1388 | 1388 | 1385 | 3356 |
| 459 | 20231211 | 111800 | 352387005 | 1388 | 1389 | 1390 | 1388 | 3185 |
| 460 | 20231211 | 111700 | 347963285 | 1390 | 1390 | 1390 | 1390 | 3098 |
| 461 | 20231211 | 111600 | 343657065 | 1390 | 1394 | 1394 | 1389 | 15699 |
| 462 | 20231211 | 111500 | 321824453 | 1393 | 1393 | 1393 | 1393 | 1 |
| 463 | 20231211 | 111400 | 321823060 | 1399 | 1399 | 1399 | 1399 | 0 |
| 464 | 20231211 | 111300 | 321823060 | 1399 | 1394 | 1399 | 1394 | 1750 |
| 465 | 20231211 | 111200 | 319382310 | 1399 | 1399 | 1399 | 1399 | 200 |
| 466 | 20231211 | 111100 | 319102510 | 1399 | 1396 | 1399 | 1395 | 832 |
| 467 | 20231211 | 111000 | 317941348 | 1399 | 1399 | 1399 | 1399 | 500 |
| 468 | 20231211 | 110900 | 317241848 | 1404 | 1398 | 1404 | 1398 | 135 |
| 469 | 20231211 | 110800 | 317053093 | 1398 | 1398 | 1398 | 1398 | 0 |
| 470 | 20231211 | 110700 | 317053093 | 1398 | 1396 | 1398 | 1396 | 100 |
| 471 | 20231211 | 110600 | 316913405 | 1396 | 1396 | 1396 | 1396 | 63 |
| 472 | 20231211 | 110500 | 316825457 | 1397 | 1397 | 1397 | 1397 | 0 |
| 473 | 20231211 | 110400 | 316825457 | 1397 | 1397 | 1397 | 1397 | 0 |
| 474 | 20231211 | 110300 | 316825457 | 1397 | 1395 | 1397 | 1395 | 1085 |
| 475 | 20231211 | 110200 | 315309812 | 1396 | 1392 | 1396 | 1392 | 216 |
| 476 | 20231211 | 110100 | 315008482 | 1392 | 1392 | 1392 | 1392 | 200 |
| 477 | 20231211 | 110000 | 314730082 | 1392 | 1392 | 1392 | 1392 | 600 |
| 478 | 20231211 | 105900 | 313894882 | 1392 | 1392 | 1392 | 1392 | 1 |
| 479 | 20231211 | 105800 | 313893490 | 1396 | 1396 | 1396 | 1396 | 0 |
| 480 | 20231211 | 105700 | 313893490 | 1396 | 1396 | 1396 | 1396 | 88 |
| 481 | 20231211 | 105600 | 313770642 | 1396 | 1396 | 1396 | 1396 | 500 |
| 482 | 20231211 | 105500 | 313072642 | 1396 | 1396 | 1396 | 1396 | 0 |
| 483 | 20231211 | 105400 | 313072642 | 1396 | 1396 | 1396 | 1396 | 103 |
| 484 | 20231211 | 105300 | 312928854 | 1396 | 1396 | 1396 | 1396 | 0 |
| 485 | 20231211 | 105200 | 312928854 | 1396 | 1395 | 1396 | 1395 | 301 |
| 486 | 20231211 | 105100 | 312508818 | 1394 | 1394 | 1394 | 1394 | 0 |
| 487 | 20231211 | 105000 | 312508818 | 1394 | 1394 | 1394 | 1394 | 101 |
| 488 | 20231211 | 104900 | 312368024 | 1390 | 1390 | 1390 | 1390 | 0 |
| 489 | 20231211 | 104800 | 312368024 | 1390 | 1390 | 1390 | 1390 | 2000 |
| 490 | 20231211 | 104700 | 309588024 | 1389 | 1389 | 1389 | 1389 | 0 |
| 491 | 20231211 | 104600 | 309588024 | 1389 | 1389 | 1389 | 1389 | 0 |
| 492 | 20231211 | 104500 | 309588024 | 1389 | 1393 | 1393 | 1388 | 1013 |
| 493 | 20231211 | 104400 | 308179841 | 1393 | 1393 | 1393 | 1393 | 50 |
| 494 | 20231211 | 104300 | 308110191 | 1390 | 1390 | 1390 | 1390 | 0 |
| 495 | 20231211 | 104200 | 308110191 | 1390 | 1390 | 1390 | 1390 | 805 |
| 496 | 20231211 | 104100 | 306991241 | 1394 | 1394 | 1394 | 1394 | 0 |
| 497 | 20231211 | 104000 | 306991241 | 1394 | 1394 | 1394 | 1394 | 0 |
| 498 | 20231211 | 103900 | 306991241 | 1394 | 1394 | 1394 | 1394 | 100 |
| 499 | 20231211 | 103800 | 306851841 | 1396 | 1396 | 1396 | 1396 | 0 |
| 500 | 20231211 | 103700 | 306851841 | 1396 | 1396 | 1396 | 1396 | 2 |
| 501 | 20231211 | 103600 | 306849049 | 1387 | 1387 | 1387 | 1387 | 30 |
| 502 | 20231211 | 103500 | 306807439 | 1387 | 1395 | 1395 | 1387 | 620 |
| 503 | 20231211 | 103400 | 305946939 | 1398 | 1398 | 1398 | 1398 | 0 |
| 504 | 20231211 | 103300 | 305946939 | 1398 | 1398 | 1398 | 1398 | 11 |
| 505 | 20231211 | 103200 | 305931561 | 1398 | 1392 | 1398 | 1391 | 1046 |
| 506 | 20231211 | 103100 | 304475160 | 1406 | 1395 | 1406 | 1395 | 156 |
| 507 | 20231211 | 103000 | 304256729 | 1393 | 1388 | 1393 | 1388 | 2017 |
| 508 | 20231211 | 102900 | 301454273 | 1388 | 1388 | 1388 | 1387 | 420 |
| 509 | 20231211 | 102800 | 300871413 | 1388 | 1382 | 1388 | 1382 | 706 |
| 510 | 20231211 | 102700 | 299894394 | 1382 | 1382 | 1382 | 1382 | 0 |
| 511 | 20231211 | 102600 | 299894394 | 1382 | 1382 | 1382 | 1382 | 27 |
| 512 | 20231211 | 102500 | 299857080 | 1380 | 1380 | 1380 | 1380 | 0 |
| 513 | 20231211 | 102400 | 299857080 | 1380 | 1380 | 1380 | 1380 | 966 |
| 514 | 20231211 | 102300 | 298524000 | 1380 | 1379 | 1380 | 1379 | 821 |
| 515 | 20231211 | 102200 | 297391420 | 1380 | 1379 | 1380 | 1379 | 909 |
| 516 | 20231211 | 102100 | 296137899 | 1379 | 1379 | 1379 | 1379 | 2287 |
| 517 | 20231211 | 102000 | 292984126 | 1379 | 1379 | 1380 | 1378 | 797 |
| 518 | 20231211 | 101900 | 291884968 | 1380 | 1382 | 1382 | 1380 | 2993 |
| 519 | 20231211 | 101800 | 287751076 | 1382 | 1382 | 1386 | 1380 | 6773 |
| 520 | 20231211 | 101700 | 278402451 | 1388 | 1390 | 1390 | 1384 | 9367 |
| 521 | 20231211 | 101600 | 265409762 | 1390 | 1397 | 1397 | 1389 | 5841 |
| 522 | 20231211 | 101500 | 257289626 | 1397 | 1392 | 1397 | 1390 | 1599 |
| 523 | 20231211 | 101400 | 255066553 | 1391 | 1391 | 1391 | 1391 | 0 |
| 524 | 20231211 | 101300 | 255066553 | 1391 | 1391 | 1391 | 1391 | 25 |
| 525 | 20231211 | 101200 | 255031778 | 1390 | 1390 | 1390 | 1390 | 0 |
| 526 | 20231211 | 101100 | 255031778 | 1390 | 1390 | 1390 | 1390 | 90 |
| 527 | 20231211 | 101000 | 254906678 | 1390 | 1390 | 1390 | 1390 | 445 |
| 528 | 20231211 | 100900 | 254288128 | 1390 | 1398 | 1398 | 1389 | 24465 |
| 529 | 20231211 | 100800 | 220207609 | 1399 | 1399 | 1399 | 1399 | 0 |
| 530 | 20231211 | 100700 | 220207609 | 1399 | 1399 | 1399 | 1399 | 0 |
| 531 | 20231211 | 100600 | 220207609 | 1399 | 1399 | 1399 | 1399 | 39 |
| 532 | 20231211 | 100500 | 220153048 | 1398 | 1399 | 1400 | 1398 | 30 |
| 533 | 20231211 | 100400 | 220111079 | 1398 | 1398 | 1398 | 1398 | 1072 |
| 534 | 20231211 | 100300 | 218612423 | 1398 | 1398 | 1398 | 1398 | 164 |
| 535 | 20231211 | 100200 | 218383151 | 1398 | 1398 | 1398 | 1398 | 690 |
| 536 | 20231211 | 100100 | 217418531 | 1398 | 1398 | 1398 | 1398 | 379 |
| 537 | 20231211 | 100000 | 216888689 | 1398 | 1397 | 1398 | 1397 | 589 |
| 538 | 20231211 | 095900 | 216065696 | 1397 | 1401 | 1401 | 1397 | 8279 |
| 539 | 20231211 | 095800 | 204477279 | 1404 | 1404 | 1404 | 1404 | 25 |
| 540 | 20231211 | 095700 | 204442179 | 1404 | 1405 | 1405 | 1404 | 70 |
| 541 | 20231211 | 095600 | 204343859 | 1401 | 1401 | 1401 | 1401 | 331 |
| 542 | 20231211 | 095500 | 203880128 | 1401 | 1400 | 1401 | 1400 | 543 |
| 543 | 20231211 | 095400 | 203119388 | 1401 | 1401 | 1401 | 1401 | 752 |
| 544 | 20231211 | 095300 | 202065836 | 1405 | 1406 | 1407 | 1400 | 12688 |
| 545 | 20231211 | 095200 | 184264897 | 1407 | 1409 | 1409 | 1406 | 1909 |
| 546 | 20231211 | 095100 | 181578802 | 1407 | 1409 | 1409 | 1407 | 2100 |
| 547 | 20231211 | 095000 | 178621229 | 1410 | 1410 | 1410 | 1410 | 0 |
| 548 | 20231211 | 094900 | 178621229 | 1410 | 1408 | 1410 | 1408 | 2053 |
| 549 | 20231211 | 094800 | 175728505 | 1408 | 1408 | 1408 | 1408 | 0 |
| 550 | 20231211 | 094700 | 175728505 | 1408 | 1408 | 1408 | 1408 | 50 |
| 551 | 20231211 | 094600 | 175658105 | 1409 | 1409 | 1409 | 1409 | 0 |
| 552 | 20231211 | 094500 | 175658105 | 1409 | 1408 | 1409 | 1408 | 192 |
| 553 | 20231211 | 094400 | 175387744 | 1408 | 1410 | 1410 | 1408 | 490 |
| 554 | 20231211 | 094300 | 174697574 | 1410 | 1410 | 1410 | 1410 | 50 |
| 555 | 20231211 | 094200 | 174627074 | 1409 | 1409 | 1409 | 1409 | 1038 |
| 556 | 20231211 | 094100 | 173164532 | 1409 | 1409 | 1409 | 1409 | 350 |
| 557 | 20231211 | 094000 | 172671382 | 1409 | 1410 | 1410 | 1408 | 238 |
| 558 | 20231211 | 093900 | 172336149 | 1411 | 1411 | 1411 | 1411 | 0 |
| 559 | 20231211 | 093800 | 172336149 | 1411 | 1411 | 1411 | 1409 | 2076 |
| 560 | 20231211 | 093700 | 169410903 | 1411 | 1410 | 1411 | 1410 | 70 |
| 561 | 20231211 | 093600 | 169312134 | 1411 | 1410 | 1411 | 1409 | 506 |
| 562 | 20231211 | 093500 | 168599016 | 1410 | 1409 | 1410 | 1409 | 157 |
| 563 | 20231211 | 093400 | 168377753 | 1409 | 1409 | 1409 | 1409 | 193 |
| 564 | 20231211 | 093300 | 168105816 | 1412 | 1413 | 1413 | 1412 | 674 |
| 565 | 20231211 | 093200 | 167153460 | 1413 | 1412 | 1413 | 1412 | 10046 |
| 566 | 20231211 | 093100 | 152958508 | 1413 | 1411 | 1413 | 1411 | 1095 |
| 567 | 20231211 | 093000 | 151411694 | 1408 | 1408 | 1408 | 1408 | 0 |
| 568 | 20231211 | 092900 | 151411694 | 1408 | 1408 | 1412 | 1408 | 776 |
| 569 | 20231211 | 092800 | 150317638 | 1407 | 1407 | 1408 | 1406 | 551 |
| 570 | 20231211 | 092700 | 149542236 | 1406 | 1406 | 1406 | 1406 | 210 |
| 571 | 20231211 | 092600 | 149246976 | 1400 | 1400 | 1400 | 1400 | 0 |
| 572 | 20231211 | 092500 | 149246976 | 1400 | 1402 | 1402 | 1400 | 3568 |
| 573 | 20231211 | 092400 | 144247757 | 1401 | 1401 | 1401 | 1401 | 0 |
| 574 | 20231211 | 092300 | 144247757 | 1401 | 1401 | 1401 | 1401 | 211 |
| 575 | 20231211 | 092200 | 143952146 | 1401 | 1401 | 1401 | 1401 | 1000 |
| 576 | 20231211 | 092100 | 142551146 | 1401 | 1401 | 1401 | 1401 | 800 |
| 577 | 20231211 | 092000 | 141430346 | 1401 | 1402 | 1402 | 1401 | 3400 |
| 578 | 20231211 | 091900 | 136665716 | 1402 | 1403 | 1407 | 1402 | 1502 |
| 579 | 20231211 | 091800 | 134558781 | 1402 | 1405 | 1405 | 1402 | 2894 |
| 580 | 20231211 | 091700 | 130498797 | 1406 | 1411 | 1411 | 1406 | 1211 |
| 581 | 20231211 | 091600 | 128794288 | 1414 | 1416 | 1416 | 1410 | 1267 |
| 582 | 20231211 | 091500 | 127004236 | 1416 | 1417 | 1418 | 1416 | 557 |
| 583 | 20231211 | 091400 | 126215124 | 1417 | 1417 | 1417 | 1417 | 5650 |
| 584 | 20231211 | 091300 | 118209074 | 1417 | 1417 | 1417 | 1417 | 1 |
| 585 | 20231211 | 091200 | 118207657 | 1417 | 1417 | 1417 | 1417 | 27 |
| 586 | 20231211 | 091100 | 118169398 | 1417 | 1418 | 1419 | 1417 | 711 |
| 587 | 20231211 | 091000 | 117161182 | 1419 | 1420 | 1421 | 1419 | 5525 |
| 588 | 20231211 | 090900 | 109320548 | 1421 | 1410 | 1422 | 1408 | 3456 |
| 589 | 20231211 | 090800 | 104414666 | 1414 | 1408 | 1414 | 1408 | 817 |
| 590 | 20231211 | 090700 | 103259699 | 1401 | 1405 | 1405 | 1401 | 2032 |
| 591 | 20231211 | 090600 | 100412447 | 1405 | 1406 | 1406 | 1405 | 1446 |
| 592 | 20231211 | 090500 | 98380419 | 1405 | 1404 | 1405 | 1404 | 2122 |
| 593 | 20231211 | 090400 | 95399054 | 1405 | 1405 | 1408 | 1405 | 2287 |
| 594 | 20231211 | 090300 | 92185816 | 1399 | 1399 | 1399 | 1399 | 0 |
| 595 | 20231211 | 090200 | 92185816 | 1399 | 1400 | 1400 | 1398 | 9472 |
| 596 | 20231211 | 090100 | 78932509 | 1400 | 1401 | 1408 | 1400 | 36233 |
| 597 | 20231211 | 090000 | 28202677 | 1401 | 1401 | 1409 | 1401 | 13408 |