30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 193200 | 404486134 | 1415 | 1415 | 1415 | 1415 | 1297 |
| 3 | 20231205 | 193100 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 4 | 20231205 | 193000 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 5 | 20231205 | 192900 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 6 | 20231205 | 192800 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 7 | 20231205 | 192700 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 8 | 20231205 | 192600 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 9 | 20231205 | 192500 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 10 | 20231205 | 192400 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 11 | 20231205 | 192300 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 12 | 20231205 | 192200 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 13 | 20231205 | 192100 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 14 | 20231205 | 192000 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 15 | 20231205 | 191900 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 16 | 20231205 | 191800 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 17 | 20231205 | 191700 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 18 | 20231205 | 191600 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 19 | 20231205 | 191500 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 20 | 20231205 | 191400 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 21 | 20231205 | 191300 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 22 | 20231205 | 191200 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 23 | 20231205 | 191100 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 24 | 20231205 | 191000 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 25 | 20231205 | 190900 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 26 | 20231205 | 190800 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 27 | 20231205 | 190700 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 28 | 20231205 | 190600 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 29 | 20231205 | 190500 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 30 | 20231205 | 190400 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 31 | 20231205 | 190300 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 32 | 20231205 | 190200 | 404486134 | 1415 | 1415 | 1415 | 1415 | 1297 |
| 33 | 20231205 | 190100 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 34 | 20231205 | 190000 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 35 | 20231205 | 185900 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 36 | 20231205 | 185800 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 37 | 20231205 | 185700 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 38 | 20231205 | 185600 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 39 | 20231205 | 185500 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 40 | 20231205 | 185400 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 41 | 20231205 | 185300 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 42 | 20231205 | 185200 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 43 | 20231205 | 185100 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 44 | 20231205 | 185000 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 45 | 20231205 | 184900 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 46 | 20231205 | 184800 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 47 | 20231205 | 184700 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 48 | 20231205 | 184600 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 49 | 20231205 | 184500 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 50 | 20231205 | 184400 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 51 | 20231205 | 184300 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 52 | 20231205 | 184200 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 53 | 20231205 | 184100 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 54 | 20231205 | 184000 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 55 | 20231205 | 183900 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 56 | 20231205 | 183800 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 57 | 20231205 | 183700 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 58 | 20231205 | 183600 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 59 | 20231205 | 183500 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 60 | 20231205 | 183400 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 61 | 20231205 | 183300 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 62 | 20231205 | 183200 | 404486134 | 1415 | 1415 | 1415 | 1415 | 1297 |
| 63 | 20231205 | 183100 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 64 | 20231205 | 183000 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 65 | 20231205 | 182900 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 66 | 20231205 | 182800 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 67 | 20231205 | 182700 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 68 | 20231205 | 182600 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 69 | 20231205 | 182500 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 70 | 20231205 | 182400 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 71 | 20231205 | 182300 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 72 | 20231205 | 182200 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 73 | 20231205 | 182100 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 74 | 20231205 | 182000 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 75 | 20231205 | 181900 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 76 | 20231205 | 181800 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 77 | 20231205 | 181700 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 78 | 20231205 | 181600 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 79 | 20231205 | 181500 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 80 | 20231205 | 181400 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 81 | 20231205 | 181300 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 82 | 20231205 | 181200 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 83 | 20231205 | 181100 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 84 | 20231205 | 181000 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 85 | 20231205 | 180900 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 86 | 20231205 | 180800 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 87 | 20231205 | 180700 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 88 | 20231205 | 180600 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 89 | 20231205 | 180500 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 90 | 20231205 | 180400 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 91 | 20231205 | 180300 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 92 | 20231205 | 180200 | 404486134 | 1415 | 1415 | 1415 | 1415 | 1297 |
| 93 | 20231205 | 180100 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 94 | 20231205 | 180000 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 95 | 20231205 | 175900 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 96 | 20231205 | 175800 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 97 | 20231205 | 175700 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 98 | 20231205 | 175600 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 99 | 20231205 | 175500 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 100 | 20231205 | 175400 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 101 | 20231205 | 175300 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 102 | 20231205 | 175200 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 103 | 20231205 | 175100 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 104 | 20231205 | 175000 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 105 | 20231205 | 174900 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 106 | 20231205 | 174800 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 107 | 20231205 | 174700 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 108 | 20231205 | 174600 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 109 | 20231205 | 174500 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 110 | 20231205 | 174400 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 111 | 20231205 | 174300 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 112 | 20231205 | 174200 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 113 | 20231205 | 174100 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 114 | 20231205 | 174000 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 115 | 20231205 | 173900 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 116 | 20231205 | 173800 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 117 | 20231205 | 173700 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 118 | 20231205 | 173600 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 119 | 20231205 | 173500 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 120 | 20231205 | 173400 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 121 | 20231205 | 173300 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 122 | 20231205 | 173200 | 404486134 | 1415 | 1415 | 1415 | 1415 | 1297 |
| 123 | 20231205 | 173100 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 124 | 20231205 | 173000 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 125 | 20231205 | 172900 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 126 | 20231205 | 172800 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 127 | 20231205 | 172700 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 128 | 20231205 | 172600 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 129 | 20231205 | 172500 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 130 | 20231205 | 172400 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 131 | 20231205 | 172300 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 132 | 20231205 | 172200 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 133 | 20231205 | 172100 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 134 | 20231205 | 172000 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 135 | 20231205 | 171900 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 136 | 20231205 | 171800 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 137 | 20231205 | 171700 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 138 | 20231205 | 171600 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 139 | 20231205 | 171500 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 140 | 20231205 | 171400 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 141 | 20231205 | 171300 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 142 | 20231205 | 171200 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 143 | 20231205 | 171100 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 144 | 20231205 | 171000 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 145 | 20231205 | 170900 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 146 | 20231205 | 170800 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 147 | 20231205 | 170700 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 148 | 20231205 | 170600 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 149 | 20231205 | 170500 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 150 | 20231205 | 170400 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 151 | 20231205 | 170300 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 152 | 20231205 | 170200 | 404486134 | 1415 | 1415 | 1415 | 1415 | 1297 |
| 153 | 20231205 | 170100 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 154 | 20231205 | 170000 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 155 | 20231205 | 165900 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 156 | 20231205 | 165800 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 157 | 20231205 | 165700 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 158 | 20231205 | 165600 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 159 | 20231205 | 165500 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 160 | 20231205 | 165400 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 161 | 20231205 | 165300 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 162 | 20231205 | 165200 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 163 | 20231205 | 165100 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 164 | 20231205 | 165000 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 165 | 20231205 | 164900 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 166 | 20231205 | 164800 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 167 | 20231205 | 164700 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 168 | 20231205 | 164600 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 169 | 20231205 | 164500 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 170 | 20231205 | 164400 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 171 | 20231205 | 164300 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 172 | 20231205 | 164200 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 173 | 20231205 | 164100 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 174 | 20231205 | 164000 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 175 | 20231205 | 163900 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 176 | 20231205 | 163800 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 177 | 20231205 | 163700 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 178 | 20231205 | 163600 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 179 | 20231205 | 163500 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 180 | 20231205 | 163400 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 181 | 20231205 | 163300 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 182 | 20231205 | 163200 | 404486134 | 1415 | 1415 | 1415 | 1415 | 1297 |
| 183 | 20231205 | 163100 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 184 | 20231205 | 163000 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 185 | 20231205 | 162900 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 186 | 20231205 | 162800 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 187 | 20231205 | 162700 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 188 | 20231205 | 162600 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 189 | 20231205 | 162500 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 190 | 20231205 | 162400 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 191 | 20231205 | 162300 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 192 | 20231205 | 162200 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 193 | 20231205 | 162100 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 194 | 20231205 | 162000 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 195 | 20231205 | 161900 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 196 | 20231205 | 161800 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 197 | 20231205 | 161700 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 198 | 20231205 | 161600 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 199 | 20231205 | 161500 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 200 | 20231205 | 161400 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 201 | 20231205 | 161300 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 202 | 20231205 | 161200 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 203 | 20231205 | 161100 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 204 | 20231205 | 161000 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 205 | 20231205 | 160900 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 206 | 20231205 | 160800 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 207 | 20231205 | 160700 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 208 | 20231205 | 160600 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 209 | 20231205 | 160500 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 210 | 20231205 | 160400 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 211 | 20231205 | 160300 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 212 | 20231205 | 160200 | 404486134 | 1415 | 1415 | 1415 | 1415 | 1297 |
| 213 | 20231205 | 160100 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 214 | 20231205 | 160000 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 215 | 20231205 | 155900 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 216 | 20231205 | 155800 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 217 | 20231205 | 155700 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 218 | 20231205 | 155600 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 219 | 20231205 | 155500 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 220 | 20231205 | 155400 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 221 | 20231205 | 155300 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 222 | 20231205 | 155200 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 223 | 20231205 | 155100 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 224 | 20231205 | 155000 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 225 | 20231205 | 154900 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 226 | 20231205 | 154800 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 227 | 20231205 | 154700 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 228 | 20231205 | 154600 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 229 | 20231205 | 154500 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 230 | 20231205 | 154400 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 231 | 20231205 | 154300 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 232 | 20231205 | 154200 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 233 | 20231205 | 154100 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 234 | 20231205 | 154000 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 235 | 20231205 | 153900 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 236 | 20231205 | 153800 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 237 | 20231205 | 153700 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 238 | 20231205 | 153600 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 239 | 20231205 | 153500 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 240 | 20231205 | 153400 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 241 | 20231205 | 153300 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 242 | 20231205 | 153200 | 404486134 | 1415 | 1415 | 1415 | 1415 | 1297 |
| 243 | 20231205 | 153100 | 404486134 | 1415 | 1415 | 1415 | 1415 | 0 |
| 244 | 20231205 | 153000 | 404486134 | 1415 | 1415 | 1415 | 1415 | 1297 |
| 245 | 20231205 | 152900 | 402650879 | 1420 | 1420 | 1420 | 1420 | 0 |
| 246 | 20231205 | 152800 | 402650879 | 1420 | 1420 | 1420 | 1420 | 0 |
| 247 | 20231205 | 152700 | 402650879 | 1420 | 1420 | 1420 | 1420 | 0 |
| 248 | 20231205 | 152600 | 402650879 | 1420 | 1420 | 1420 | 1420 | 0 |
| 249 | 20231205 | 152500 | 402650879 | 1420 | 1420 | 1420 | 1420 | 0 |
| 250 | 20231205 | 152400 | 402650879 | 1420 | 1420 | 1420 | 1420 | 0 |
| 251 | 20231205 | 152300 | 402650879 | 1420 | 1420 | 1420 | 1420 | 0 |
| 252 | 20231205 | 152200 | 402650879 | 1420 | 1420 | 1420 | 1420 | 0 |
| 253 | 20231205 | 152100 | 402650879 | 1420 | 1420 | 1420 | 1420 | 0 |
| 254 | 20231205 | 152000 | 402650879 | 1420 | 1420 | 1420 | 1420 | 0 |
| 255 | 20231205 | 151900 | 402650879 | 1420 | 1420 | 1420 | 1420 | 135 |
| 256 | 20231205 | 151800 | 402459179 | 1419 | 1419 | 1419 | 1419 | 20 |
| 257 | 20231205 | 151700 | 402430799 | 1417 | 1421 | 1421 | 1417 | 302 |
| 258 | 20231205 | 151600 | 402002857 | 1421 | 1416 | 1421 | 1413 | 1876 |
| 259 | 20231205 | 151500 | 399341891 | 1415 | 1412 | 1415 | 1412 | 352 |
| 260 | 20231205 | 151400 | 398844864 | 1415 | 1416 | 1416 | 1415 | 61 |
| 261 | 20231205 | 151300 | 398758521 | 1416 | 1416 | 1416 | 1416 | 1 |
| 262 | 20231205 | 151200 | 398757105 | 1415 | 1415 | 1415 | 1415 | 578 |
| 263 | 20231205 | 151100 | 397939235 | 1415 | 1415 | 1415 | 1415 | 1 |
| 264 | 20231205 | 151000 | 397937820 | 1415 | 1415 | 1416 | 1415 | 20 |
| 265 | 20231205 | 150900 | 397909519 | 1415 | 1416 | 1416 | 1415 | 130 |
| 266 | 20231205 | 150800 | 397725541 | 1416 | 1417 | 1417 | 1416 | 173 |
| 267 | 20231205 | 150700 | 397480473 | 1417 | 1413 | 1417 | 1413 | 7620 |
| 268 | 20231205 | 150600 | 386684362 | 1413 | 1414 | 1414 | 1413 | 24 |
| 269 | 20231205 | 150500 | 386650448 | 1412 | 1414 | 1414 | 1412 | 227 |
| 270 | 20231205 | 150400 | 386329892 | 1414 | 1415 | 1415 | 1414 | 2 |
| 271 | 20231205 | 150300 | 386327063 | 1412 | 1415 | 1415 | 1412 | 263 |
| 272 | 20231205 | 150200 | 385955704 | 1412 | 1412 | 1412 | 1412 | 160 |
| 273 | 20231205 | 150100 | 385729784 | 1415 | 1415 | 1415 | 1415 | 0 |
| 274 | 20231205 | 150000 | 385729784 | 1415 | 1415 | 1415 | 1415 | 2 |
| 275 | 20231205 | 145900 | 385726954 | 1415 | 1415 | 1415 | 1415 | 1020 |
| 276 | 20231205 | 145800 | 384283654 | 1415 | 1416 | 1416 | 1415 | 103 |
| 277 | 20231205 | 145700 | 384137908 | 1412 | 1417 | 1417 | 1412 | 675 |
| 278 | 20231205 | 145600 | 383184177 | 1416 | 1416 | 1416 | 1416 | 31 |
| 279 | 20231205 | 145500 | 383140281 | 1415 | 1415 | 1415 | 1415 | 496 |
| 280 | 20231205 | 145400 | 382438441 | 1413 | 1413 | 1413 | 1413 | 1866 |
| 281 | 20231205 | 145300 | 379801783 | 1415 | 1415 | 1415 | 1415 | 2 |
| 282 | 20231205 | 145200 | 379798953 | 1414 | 1413 | 1414 | 1413 | 5000 |
| 283 | 20231205 | 145100 | 372729153 | 1413 | 1412 | 1413 | 1412 | 1000 |
| 284 | 20231205 | 145000 | 371316203 | 1412 | 1412 | 1412 | 1412 | 1 |
| 285 | 20231205 | 144900 | 371314791 | 1413 | 1413 | 1413 | 1413 | 3 |
| 286 | 20231205 | 144800 | 371310552 | 1412 | 1413 | 1413 | 1412 | 144 |
| 287 | 20231205 | 144700 | 371107223 | 1414 | 1413 | 1414 | 1413 | 901 |
| 288 | 20231205 | 144600 | 369833210 | 1413 | 1413 | 1414 | 1413 | 47 |
| 289 | 20231205 | 144500 | 369766797 | 1413 | 1413 | 1413 | 1413 | 6 |
| 290 | 20231205 | 144400 | 369758319 | 1411 | 1411 | 1412 | 1411 | 1029 |
| 291 | 20231205 | 144300 | 368306380 | 1411 | 1411 | 1411 | 1411 | 1 |
| 292 | 20231205 | 144200 | 368304969 | 1413 | 1413 | 1413 | 1413 | 0 |
| 293 | 20231205 | 144100 | 368304969 | 1413 | 1409 | 1413 | 1409 | 114 |
| 294 | 20231205 | 144000 | 368144057 | 1409 | 1410 | 1410 | 1409 | 2343 |
| 295 | 20231205 | 143900 | 364840827 | 1410 | 1413 | 1414 | 1410 | 3236 |
| 296 | 20231205 | 143800 | 360277973 | 1412 | 1411 | 1412 | 1411 | 2 |
| 297 | 20231205 | 143700 | 360275150 | 1410 | 1411 | 1411 | 1410 | 794 |
| 298 | 20231205 | 143600 | 359155607 | 1414 | 1414 | 1414 | 1414 | 6 |
| 299 | 20231205 | 143500 | 359147123 | 1413 | 1411 | 1413 | 1411 | 451 |
| 300 | 20231205 | 143400 | 358510759 | 1411 | 1411 | 1411 | 1411 | 103 |
| 301 | 20231205 | 143300 | 358365426 | 1411 | 1411 | 1411 | 1411 | 1122 |
| 302 | 20231205 | 143200 | 356782284 | 1412 | 1412 | 1412 | 1412 | 11 |
| 303 | 20231205 | 143100 | 356766752 | 1412 | 1413 | 1413 | 1412 | 887 |
| 304 | 20231205 | 143000 | 355514290 | 1414 | 1414 | 1415 | 1414 | 4 |
| 305 | 20231205 | 142900 | 355508632 | 1414 | 1413 | 1414 | 1413 | 21 |
| 306 | 20231205 | 142800 | 355478939 | 1412 | 1413 | 1413 | 1412 | 1201 |
| 307 | 20231205 | 142700 | 353782927 | 1412 | 1413 | 1413 | 1412 | 9 |
| 308 | 20231205 | 142600 | 353770217 | 1413 | 1413 | 1413 | 1413 | 115 |
| 309 | 20231205 | 142500 | 353607722 | 1410 | 1413 | 1413 | 1410 | 3502 |
| 310 | 20231205 | 142400 | 348664414 | 1413 | 1413 | 1413 | 1413 | 10 |
| 311 | 20231205 | 142300 | 348650284 | 1413 | 1413 | 1413 | 1413 | 1242 |
| 312 | 20231205 | 142200 | 346895338 | 1414 | 1415 | 1415 | 1414 | 962 |
| 313 | 20231205 | 142100 | 345535069 | 1415 | 1415 | 1415 | 1415 | 0 |
| 314 | 20231205 | 142000 | 345535069 | 1415 | 1415 | 1415 | 1415 | 0 |
| 315 | 20231205 | 141900 | 345535069 | 1415 | 1416 | 1416 | 1415 | 2145 |
| 316 | 20231205 | 141800 | 342498861 | 1417 | 1417 | 1418 | 1417 | 2132 |
| 317 | 20231205 | 141700 | 339477690 | 1418 | 1417 | 1418 | 1417 | 10 |
| 318 | 20231205 | 141600 | 339463514 | 1417 | 1417 | 1418 | 1417 | 3455 |
| 319 | 20231205 | 141500 | 334567778 | 1417 | 1417 | 1417 | 1416 | 16 |
| 320 | 20231205 | 141400 | 334545117 | 1417 | 1417 | 1417 | 1417 | 10 |
| 321 | 20231205 | 141300 | 334530947 | 1417 | 1417 | 1417 | 1417 | 199 |
| 322 | 20231205 | 141200 | 334248964 | 1417 | 1417 | 1417 | 1417 | 0 |
| 323 | 20231205 | 141100 | 334248964 | 1417 | 1416 | 1417 | 1416 | 102 |
| 324 | 20231205 | 141000 | 334104531 | 1413 | 1415 | 1415 | 1413 | 1050 |
| 325 | 20231205 | 140900 | 332620768 | 1414 | 1413 | 1414 | 1413 | 1671 |
| 326 | 20231205 | 140800 | 330257975 | 1413 | 1413 | 1413 | 1413 | 3767 |
| 327 | 20231205 | 140700 | 324935204 | 1411 | 1413 | 1413 | 1411 | 3104 |
| 328 | 20231205 | 140600 | 320552991 | 1413 | 1418 | 1418 | 1413 | 1552 |
| 329 | 20231205 | 140500 | 318358975 | 1414 | 1414 | 1414 | 1414 | 1000 |
| 330 | 20231205 | 140400 | 316944975 | 1419 | 1413 | 1419 | 1413 | 140 |
| 331 | 20231205 | 140300 | 316746516 | 1413 | 1413 | 1413 | 1413 | 0 |
| 332 | 20231205 | 140200 | 316746516 | 1413 | 1412 | 1413 | 1412 | 741 |
| 333 | 20231205 | 140100 | 315699724 | 1413 | 1415 | 1415 | 1412 | 4000 |
| 334 | 20231205 | 140000 | 310045931 | 1416 | 1417 | 1417 | 1416 | 120 |
| 335 | 20231205 | 135900 | 309875992 | 1418 | 1418 | 1418 | 1418 | 75 |
| 336 | 20231205 | 135800 | 309769642 | 1418 | 1418 | 1418 | 1418 | 1 |
| 337 | 20231205 | 135700 | 309768224 | 1418 | 1418 | 1418 | 1418 | 1 |
| 338 | 20231205 | 135600 | 309766806 | 1419 | 1418 | 1419 | 1418 | 2 |
| 339 | 20231205 | 135500 | 309763969 | 1417 | 1416 | 1417 | 1416 | 33 |
| 340 | 20231205 | 135400 | 309717211 | 1420 | 1420 | 1420 | 1420 | 10 |
| 341 | 20231205 | 135300 | 309703011 | 1420 | 1417 | 1420 | 1417 | 2766 |
| 342 | 20231205 | 135200 | 305775297 | 1416 | 1416 | 1416 | 1416 | 0 |
| 343 | 20231205 | 135100 | 305775297 | 1416 | 1416 | 1416 | 1416 | 512 |
| 344 | 20231205 | 135000 | 305050305 | 1415 | 1415 | 1415 | 1415 | 20 |
| 345 | 20231205 | 134900 | 305022005 | 1416 | 1416 | 1416 | 1416 | 10 |
| 346 | 20231205 | 134800 | 305007845 | 1416 | 1416 | 1416 | 1416 | 0 |
| 347 | 20231205 | 134700 | 305007845 | 1416 | 1416 | 1416 | 1416 | 0 |
| 348 | 20231205 | 134600 | 305007845 | 1416 | 1416 | 1416 | 1416 | 248 |
| 349 | 20231205 | 134500 | 304656677 | 1416 | 1416 | 1416 | 1416 | 1042 |
| 350 | 20231205 | 134400 | 303181205 | 1420 | 1420 | 1420 | 1420 | 100 |
| 351 | 20231205 | 134300 | 303039205 | 1420 | 1420 | 1420 | 1420 | 200 |
| 352 | 20231205 | 134200 | 302755205 | 1420 | 1420 | 1420 | 1420 | 212 |
| 353 | 20231205 | 134100 | 302454165 | 1416 | 1416 | 1416 | 1416 | 1000 |
| 354 | 20231205 | 134000 | 301038165 | 1419 | 1419 | 1419 | 1419 | 3 |
| 355 | 20231205 | 133900 | 301033908 | 1419 | 1419 | 1419 | 1418 | 5 |
| 356 | 20231205 | 133800 | 301026814 | 1419 | 1419 | 1419 | 1419 | 510 |
| 357 | 20231205 | 133700 | 300303124 | 1419 | 1418 | 1419 | 1418 | 519 |
| 358 | 20231205 | 133600 | 299566863 | 1417 | 1415 | 1417 | 1414 | 5089 |
| 359 | 20231205 | 133500 | 292363009 | 1416 | 1416 | 1416 | 1416 | 21 |
| 360 | 20231205 | 133400 | 292333273 | 1416 | 1416 | 1416 | 1415 | 16 |
| 361 | 20231205 | 133300 | 292310622 | 1416 | 1416 | 1416 | 1416 | 10 |
| 362 | 20231205 | 133200 | 292296462 | 1415 | 1415 | 1415 | 1415 | 9 |
| 363 | 20231205 | 133100 | 292283727 | 1415 | 1415 | 1415 | 1415 | 15 |
| 364 | 20231205 | 133000 | 292262502 | 1415 | 1416 | 1416 | 1415 | 259 |
| 365 | 20231205 | 132900 | 291896013 | 1416 | 1416 | 1416 | 1416 | 2 |
| 366 | 20231205 | 132800 | 291893181 | 1416 | 1415 | 1416 | 1415 | 778 |
| 367 | 20231205 | 132700 | 290792309 | 1414 | 1414 | 1415 | 1414 | 29 |
| 368 | 20231205 | 132600 | 290751299 | 1413 | 1414 | 1414 | 1413 | 700 |
| 369 | 20231205 | 132500 | 289762198 | 1415 | 1415 | 1416 | 1415 | 239 |
| 370 | 20231205 | 132400 | 289423833 | 1416 | 1415 | 1416 | 1414 | 18 |
| 371 | 20231205 | 132300 | 289398363 | 1415 | 1415 | 1415 | 1415 | 0 |
| 372 | 20231205 | 132200 | 289398363 | 1415 | 1415 | 1415 | 1415 | 59 |
| 373 | 20231205 | 132100 | 289314878 | 1415 | 1415 | 1415 | 1415 | 0 |
| 374 | 20231205 | 132000 | 289314878 | 1415 | 1413 | 1415 | 1413 | 1600 |
| 375 | 20231205 | 131900 | 287050881 | 1411 | 1411 | 1411 | 1411 | 0 |
| 376 | 20231205 | 131800 | 287050881 | 1411 | 1413 | 1413 | 1411 | 350 |
| 377 | 20231205 | 131700 | 286556922 | 1412 | 1412 | 1412 | 1412 | 1 |
| 378 | 20231205 | 131600 | 286555510 | 1411 | 1411 | 1411 | 1411 | 641 |
| 379 | 20231205 | 131500 | 285651059 | 1411 | 1411 | 1411 | 1411 | 2 |
| 380 | 20231205 | 131400 | 285648237 | 1411 | 1411 | 1411 | 1410 | 123 |
| 381 | 20231205 | 131300 | 285474784 | 1410 | 1411 | 1411 | 1410 | 768 |
| 382 | 20231205 | 131200 | 284391896 | 1411 | 1413 | 1413 | 1411 | 752 |
| 383 | 20231205 | 131100 | 283330817 | 1413 | 1413 | 1413 | 1413 | 62 |
| 384 | 20231205 | 131000 | 283243211 | 1415 | 1413 | 1415 | 1413 | 21 |
| 385 | 20231205 | 130900 | 283213536 | 1415 | 1412 | 1415 | 1411 | 172 |
| 386 | 20231205 | 130800 | 282970547 | 1412 | 1412 | 1412 | 1412 | 88 |
| 387 | 20231205 | 130700 | 282846291 | 1411 | 1412 | 1412 | 1411 | 1012 |
| 388 | 20231205 | 130600 | 281418347 | 1411 | 1411 | 1411 | 1411 | 669 |
| 389 | 20231205 | 130500 | 280474388 | 1411 | 1409 | 1411 | 1408 | 501 |
| 390 | 20231205 | 130400 | 279768640 | 1411 | 1410 | 1411 | 1410 | 89 |
| 391 | 20231205 | 130300 | 279643149 | 1409 | 1409 | 1409 | 1409 | 93 |
| 392 | 20231205 | 130200 | 279512112 | 1410 | 1410 | 1410 | 1410 | 20 |
| 393 | 20231205 | 130100 | 279483912 | 1410 | 1410 | 1410 | 1410 | 11 |
| 394 | 20231205 | 130000 | 279468402 | 1410 | 1409 | 1410 | 1409 | 11 |
| 395 | 20231205 | 125900 | 279452902 | 1409 | 1410 | 1410 | 1409 | 4795 |
| 396 | 20231205 | 125800 | 272692198 | 1411 | 1413 | 1413 | 1411 | 2570 |
| 397 | 20231205 | 125700 | 269065905 | 1412 | 1413 | 1415 | 1412 | 3179 |
| 398 | 20231205 | 125600 | 264577124 | 1415 | 1413 | 1415 | 1413 | 1395 |
| 399 | 20231205 | 125500 | 262605986 | 1413 | 1413 | 1413 | 1413 | 4 |
| 400 | 20231205 | 125400 | 262600334 | 1413 | 1413 | 1413 | 1413 | 7 |
| 401 | 20231205 | 125300 | 262590443 | 1413 | 1413 | 1413 | 1413 | 408 |
| 402 | 20231205 | 125200 | 262013939 | 1413 | 1413 | 1415 | 1413 | 104 |
| 403 | 20231205 | 125100 | 261866981 | 1412 | 1414 | 1414 | 1412 | 3757 |
| 404 | 20231205 | 125000 | 256559479 | 1414 | 1414 | 1414 | 1414 | 1 |
| 405 | 20231205 | 124900 | 256558065 | 1414 | 1416 | 1416 | 1414 | 635 |
| 406 | 20231205 | 124800 | 255660167 | 1416 | 1416 | 1416 | 1415 | 19 |
| 407 | 20231205 | 124700 | 255633266 | 1416 | 1416 | 1416 | 1415 | 9 |
| 408 | 20231205 | 124600 | 255620526 | 1416 | 1416 | 1416 | 1416 | 1 |
| 409 | 20231205 | 124500 | 255619110 | 1413 | 1413 | 1413 | 1413 | 0 |
| 410 | 20231205 | 124400 | 255619110 | 1413 | 1414 | 1414 | 1413 | 553 |
| 411 | 20231205 | 124300 | 254837567 | 1414 | 1416 | 1416 | 1413 | 3535 |
| 412 | 20231205 | 124200 | 249839091 | 1416 | 1416 | 1416 | 1415 | 1570 |
| 413 | 20231205 | 124100 | 247617535 | 1416 | 1416 | 1416 | 1416 | 199 |
| 414 | 20231205 | 124000 | 247335751 | 1416 | 1415 | 1416 | 1415 | 2054 |
| 415 | 20231205 | 123900 | 244428228 | 1416 | 1416 | 1416 | 1416 | 83 |
| 416 | 20231205 | 123800 | 244310700 | 1416 | 1416 | 1416 | 1416 | 102 |
| 417 | 20231205 | 123700 | 244166268 | 1416 | 1416 | 1416 | 1416 | 318 |
| 418 | 20231205 | 123600 | 243715980 | 1416 | 1416 | 1416 | 1416 | 32 |
| 419 | 20231205 | 123500 | 243670668 | 1416 | 1416 | 1416 | 1416 | 130 |
| 420 | 20231205 | 123400 | 243486588 | 1418 | 1417 | 1418 | 1417 | 2 |
| 421 | 20231205 | 123300 | 243483753 | 1416 | 1416 | 1416 | 1415 | 1920 |
| 422 | 20231205 | 123200 | 240765233 | 1416 | 1416 | 1416 | 1416 | 641 |
| 423 | 20231205 | 123100 | 239857577 | 1415 | 1418 | 1418 | 1415 | 4316 |
| 424 | 20231205 | 123000 | 233746121 | 1417 | 1417 | 1417 | 1417 | 530 |
| 425 | 20231205 | 122900 | 232995111 | 1417 | 1417 | 1417 | 1417 | 50 |
| 426 | 20231205 | 122800 | 232924261 | 1418 | 1418 | 1418 | 1418 | 2 |
| 427 | 20231205 | 122700 | 232921425 | 1418 | 1417 | 1418 | 1417 | 301 |
| 428 | 20231205 | 122600 | 232494907 | 1417 | 1417 | 1417 | 1417 | 71 |
| 429 | 20231205 | 122500 | 232394300 | 1419 | 1419 | 1419 | 1419 | 0 |
| 430 | 20231205 | 122400 | 232394300 | 1419 | 1419 | 1419 | 1419 | 1 |
| 431 | 20231205 | 122300 | 232392881 | 1417 | 1417 | 1419 | 1417 | 1020 |
| 432 | 20231205 | 122200 | 230946591 | 1420 | 1420 | 1420 | 1420 | 0 |
| 433 | 20231205 | 122100 | 230946591 | 1420 | 1420 | 1420 | 1420 | 0 |
| 434 | 20231205 | 122000 | 230946591 | 1420 | 1419 | 1420 | 1419 | 20 |
| 435 | 20231205 | 121900 | 230918209 | 1419 | 1417 | 1419 | 1416 | 57 |
| 436 | 20231205 | 121800 | 230837451 | 1421 | 1421 | 1421 | 1421 | 1 |
| 437 | 20231205 | 121700 | 230836030 | 1416 | 1420 | 1420 | 1416 | 291 |
| 438 | 20231205 | 121600 | 230423674 | 1422 | 1422 | 1422 | 1422 | 1000 |
| 439 | 20231205 | 121500 | 229001674 | 1422 | 1422 | 1422 | 1422 | 0 |
| 440 | 20231205 | 121400 | 229001674 | 1422 | 1422 | 1422 | 1422 | 0 |
| 441 | 20231205 | 121300 | 229001674 | 1422 | 1422 | 1422 | 1422 | 0 |
| 442 | 20231205 | 121200 | 229001674 | 1422 | 1422 | 1422 | 1422 | 0 |
| 443 | 20231205 | 121100 | 229001674 | 1422 | 1422 | 1422 | 1422 | 0 |
| 444 | 20231205 | 121000 | 229001674 | 1422 | 1422 | 1422 | 1422 | 0 |
| 445 | 20231205 | 120900 | 229001674 | 1422 | 1419 | 1422 | 1419 | 30 |
| 446 | 20231205 | 120800 | 228959101 | 1422 | 1422 | 1422 | 1422 | 1 |
| 447 | 20231205 | 120700 | 228957679 | 1415 | 1419 | 1422 | 1415 | 258 |
| 448 | 20231205 | 120600 | 228592475 | 1418 | 1418 | 1418 | 1418 | 67 |
| 449 | 20231205 | 120500 | 228497469 | 1414 | 1414 | 1414 | 1414 | 0 |
| 450 | 20231205 | 120400 | 228497469 | 1414 | 1414 | 1414 | 1414 | 0 |
| 451 | 20231205 | 120300 | 228497469 | 1414 | 1414 | 1414 | 1414 | 0 |
| 452 | 20231205 | 120200 | 228497469 | 1414 | 1418 | 1418 | 1414 | 25004 |
| 453 | 20231205 | 120100 | 193095865 | 1418 | 1418 | 1418 | 1418 | 7 |
| 454 | 20231205 | 120000 | 193085939 | 1418 | 1418 | 1418 | 1418 | 16 |
| 455 | 20231205 | 115900 | 193063251 | 1418 | 1418 | 1418 | 1418 | 8 |
| 456 | 20231205 | 115800 | 193051907 | 1418 | 1419 | 1419 | 1418 | 631 |
| 457 | 20231205 | 115700 | 192157148 | 1418 | 1419 | 1420 | 1418 | 498 |
| 458 | 20231205 | 115600 | 191450978 | 1419 | 1419 | 1419 | 1419 | 105 |
| 459 | 20231205 | 115500 | 191301983 | 1420 | 1420 | 1420 | 1420 | 1005 |
| 460 | 20231205 | 115400 | 189874883 | 1421 | 1421 | 1421 | 1421 | 10 |
| 461 | 20231205 | 115300 | 189860673 | 1424 | 1424 | 1424 | 1424 | 0 |
| 462 | 20231205 | 115200 | 189860673 | 1424 | 1424 | 1424 | 1424 | 0 |
| 463 | 20231205 | 115100 | 189860673 | 1424 | 1424 | 1424 | 1424 | 0 |
| 464 | 20231205 | 115000 | 189860673 | 1424 | 1424 | 1424 | 1424 | 0 |
| 465 | 20231205 | 114900 | 189860673 | 1424 | 1424 | 1424 | 1424 | 0 |
| 466 | 20231205 | 114800 | 189860673 | 1424 | 1424 | 1424 | 1424 | 0 |
| 467 | 20231205 | 114700 | 189860673 | 1424 | 1424 | 1424 | 1424 | 0 |
| 468 | 20231205 | 114600 | 189860673 | 1424 | 1424 | 1424 | 1424 | 0 |
| 469 | 20231205 | 114500 | 189860673 | 1424 | 1424 | 1424 | 1424 | 0 |
| 470 | 20231205 | 114400 | 189860673 | 1424 | 1422 | 1424 | 1422 | 1000 |
| 471 | 20231205 | 114300 | 188436883 | 1424 | 1424 | 1424 | 1424 | 0 |
| 472 | 20231205 | 114200 | 188436883 | 1424 | 1424 | 1424 | 1424 | 0 |
| 473 | 20231205 | 114100 | 188436883 | 1424 | 1420 | 1424 | 1420 | 88 |
| 474 | 20231205 | 114000 | 188311913 | 1420 | 1419 | 1420 | 1419 | 1002 |
| 475 | 20231205 | 113900 | 186889622 | 1419 | 1420 | 1420 | 1419 | 2 |
| 476 | 20231205 | 113800 | 186886783 | 1419 | 1419 | 1419 | 1419 | 29 |
| 477 | 20231205 | 113700 | 186845632 | 1420 | 1420 | 1420 | 1420 | 17 |
| 478 | 20231205 | 113600 | 186821492 | 1420 | 1420 | 1420 | 1420 | 348 |
| 479 | 20231205 | 113500 | 186327332 | 1425 | 1425 | 1425 | 1425 | 2 |
| 480 | 20231205 | 113400 | 186324482 | 1421 | 1421 | 1421 | 1421 | 0 |
| 481 | 20231205 | 113300 | 186324482 | 1421 | 1422 | 1422 | 1421 | 2711 |
| 482 | 20231205 | 113200 | 182469846 | 1423 | 1423 | 1423 | 1423 | 0 |
| 483 | 20231205 | 113100 | 182469846 | 1423 | 1423 | 1423 | 1423 | 76 |
| 484 | 20231205 | 113000 | 182361698 | 1423 | 1424 | 1424 | 1423 | 501 |
| 485 | 20231205 | 112900 | 181648774 | 1426 | 1423 | 1426 | 1423 | 300 |
| 486 | 20231205 | 112800 | 181221651 | 1422 | 1422 | 1422 | 1422 | 22 |
| 487 | 20231205 | 112700 | 181190367 | 1423 | 1423 | 1423 | 1423 | 27 |
| 488 | 20231205 | 112600 | 181151946 | 1422 | 1422 | 1422 | 1421 | 710 |
| 489 | 20231205 | 112500 | 180142926 | 1420 | 1420 | 1420 | 1420 | 0 |
| 490 | 20231205 | 112400 | 180142926 | 1420 | 1421 | 1421 | 1420 | 1987 |
| 491 | 20231205 | 112300 | 177321384 | 1423 | 1421 | 1423 | 1420 | 461 |
| 492 | 20231205 | 112200 | 176666384 | 1420 | 1422 | 1422 | 1420 | 1012 |
| 493 | 20231205 | 112100 | 175229331 | 1420 | 1420 | 1421 | 1414 | 15003 |
| 494 | 20231205 | 112000 | 153992775 | 1416 | 1424 | 1426 | 1416 | 44389 |
| 495 | 20231205 | 111900 | 90994779 | 1425 | 1427 | 1427 | 1425 | 6165 |
| 496 | 20231205 | 111800 | 82206569 | 1429 | 1429 | 1429 | 1429 | 0 |
| 497 | 20231205 | 111700 | 82206569 | 1429 | 1429 | 1429 | 1429 | 0 |
| 498 | 20231205 | 111600 | 82206569 | 1429 | 1429 | 1429 | 1429 | 1 |
| 499 | 20231205 | 111500 | 82205140 | 1425 | 1426 | 1426 | 1425 | 2180 |
| 500 | 20231205 | 111400 | 79098138 | 1430 | 1430 | 1430 | 1430 | 0 |
| 501 | 20231205 | 111300 | 79098138 | 1430 | 1427 | 1430 | 1427 | 105 |
| 502 | 20231205 | 111200 | 78948300 | 1427 | 1427 | 1427 | 1427 | 1 |
| 503 | 20231205 | 111100 | 78946873 | 1428 | 1428 | 1428 | 1428 | 3 |
| 504 | 20231205 | 111000 | 78942589 | 1430 | 1430 | 1430 | 1430 | 100 |
| 505 | 20231205 | 110900 | 78799589 | 1430 | 1430 | 1430 | 1430 | 0 |
| 506 | 20231205 | 110800 | 78799589 | 1430 | 1430 | 1430 | 1430 | 0 |
| 507 | 20231205 | 110700 | 78799589 | 1430 | 1430 | 1430 | 1430 | 400 |
| 508 | 20231205 | 110600 | 78227589 | 1430 | 1430 | 1430 | 1430 | 0 |
| 509 | 20231205 | 110500 | 78227589 | 1430 | 1430 | 1430 | 1430 | 1 |
| 510 | 20231205 | 110400 | 78226159 | 1431 | 1430 | 1431 | 1430 | 1001 |
| 511 | 20231205 | 110300 | 76794728 | 1431 | 1429 | 1431 | 1429 | 502 |
| 512 | 20231205 | 110200 | 76076868 | 1426 | 1427 | 1427 | 1426 | 2104 |
| 513 | 20231205 | 110100 | 73076563 | 1426 | 1428 | 1428 | 1426 | 1865 |
| 514 | 20231205 | 110000 | 70416952 | 1429 | 1429 | 1429 | 1429 | 4 |
| 515 | 20231205 | 105900 | 70411236 | 1429 | 1429 | 1429 | 1429 | 0 |
| 516 | 20231205 | 105800 | 70411236 | 1429 | 1429 | 1429 | 1429 | 0 |
| 517 | 20231205 | 105700 | 70411236 | 1429 | 1429 | 1429 | 1429 | 179 |
| 518 | 20231205 | 105600 | 70155445 | 1429 | 1429 | 1429 | 1429 | 1 |
| 519 | 20231205 | 105500 | 70154016 | 1430 | 1430 | 1430 | 1430 | 1 |
| 520 | 20231205 | 105400 | 70152586 | 1426 | 1426 | 1426 | 1426 | 0 |
| 521 | 20231205 | 105300 | 70152586 | 1426 | 1426 | 1426 | 1426 | 308 |
| 522 | 20231205 | 105200 | 69713378 | 1426 | 1430 | 1430 | 1426 | 4682 |
| 523 | 20231205 | 105100 | 63034963 | 1430 | 1430 | 1430 | 1430 | 108 |
| 524 | 20231205 | 105000 | 62880523 | 1430 | 1430 | 1430 | 1430 | 0 |
| 525 | 20231205 | 104900 | 62880523 | 1430 | 1430 | 1430 | 1430 | 489 |
| 526 | 20231205 | 104800 | 62181253 | 1430 | 1430 | 1430 | 1430 | 2 |
| 527 | 20231205 | 104700 | 62178393 | 1430 | 1430 | 1430 | 1430 | 1 |
| 528 | 20231205 | 104600 | 62176963 | 1429 | 1429 | 1429 | 1428 | 123 |
| 529 | 20231205 | 104500 | 62001308 | 1428 | 1428 | 1428 | 1428 | 0 |
| 530 | 20231205 | 104400 | 62001308 | 1428 | 1429 | 1429 | 1428 | 21 |
| 531 | 20231205 | 104300 | 61971319 | 1429 | 1429 | 1429 | 1429 | 101 |
| 532 | 20231205 | 104200 | 61826990 | 1429 | 1429 | 1429 | 1429 | 1 |
| 533 | 20231205 | 104100 | 61825561 | 1429 | 1429 | 1429 | 1429 | 2 |
| 534 | 20231205 | 104000 | 61822703 | 1429 | 1429 | 1429 | 1429 | 3 |
| 535 | 20231205 | 103900 | 61818416 | 1429 | 1429 | 1429 | 1429 | 0 |
| 536 | 20231205 | 103800 | 61818416 | 1429 | 1430 | 1430 | 1429 | 4 |
| 537 | 20231205 | 103700 | 61812699 | 1430 | 1430 | 1430 | 1430 | 2 |
| 538 | 20231205 | 103600 | 61809839 | 1430 | 1430 | 1430 | 1430 | 1 |
| 539 | 20231205 | 103500 | 61808409 | 1430 | 1430 | 1430 | 1430 | 0 |
| 540 | 20231205 | 103400 | 61808409 | 1430 | 1430 | 1430 | 1430 | 1 |
| 541 | 20231205 | 103300 | 61806979 | 1429 | 1429 | 1429 | 1429 | 0 |
| 542 | 20231205 | 103200 | 61806979 | 1429 | 1429 | 1429 | 1429 | 1 |
| 543 | 20231205 | 103100 | 61805550 | 1429 | 1429 | 1429 | 1429 | 153 |
| 544 | 20231205 | 103000 | 61586913 | 1430 | 1429 | 1430 | 1429 | 449 |
| 545 | 20231205 | 102900 | 60945291 | 1429 | 1427 | 1429 | 1427 | 32 |
| 546 | 20231205 | 102800 | 60899624 | 1427 | 1427 | 1427 | 1427 | 1 |
| 547 | 20231205 | 102700 | 60898197 | 1427 | 1429 | 1429 | 1427 | 984 |
| 548 | 20231205 | 102600 | 59494027 | 1429 | 1429 | 1429 | 1429 | 1 |
| 549 | 20231205 | 102500 | 59492598 | 1427 | 1428 | 1428 | 1427 | 287 |
| 550 | 20231205 | 102400 | 59082961 | 1428 | 1428 | 1428 | 1428 | 1090 |
| 551 | 20231205 | 102300 | 57526441 | 1428 | 1428 | 1428 | 1428 | 136 |
| 552 | 20231205 | 102200 | 57332233 | 1428 | 1427 | 1428 | 1427 | 6 |
| 553 | 20231205 | 102100 | 57323667 | 1427 | 1428 | 1428 | 1427 | 526 |
| 554 | 20231205 | 102000 | 56573064 | 1428 | 1428 | 1428 | 1428 | 302 |
| 555 | 20231205 | 101900 | 56141808 | 1428 | 1428 | 1428 | 1427 | 126 |
| 556 | 20231205 | 101800 | 55961980 | 1428 | 1428 | 1428 | 1428 | 12 |
| 557 | 20231205 | 101700 | 55944844 | 1427 | 1428 | 1428 | 1427 | 142 |
| 558 | 20231205 | 101600 | 55742208 | 1427 | 1427 | 1427 | 1427 | 0 |
| 559 | 20231205 | 101500 | 55742208 | 1427 | 1428 | 1428 | 1427 | 100 |
| 560 | 20231205 | 101400 | 55599478 | 1428 | 1427 | 1428 | 1427 | 1100 |
| 561 | 20231205 | 101300 | 54029678 | 1427 | 1429 | 1429 | 1427 | 5321 |
| 562 | 20231205 | 101200 | 46433272 | 1430 | 1430 | 1430 | 1430 | 2 |
| 563 | 20231205 | 101100 | 46430412 | 1430 | 1430 | 1430 | 1430 | 0 |
| 564 | 20231205 | 101000 | 46430412 | 1430 | 1430 | 1430 | 1430 | 10 |
| 565 | 20231205 | 100900 | 46416112 | 1430 | 1430 | 1430 | 1430 | 10 |
| 566 | 20231205 | 100800 | 46401812 | 1429 | 1429 | 1429 | 1429 | 0 |
| 567 | 20231205 | 100700 | 46401812 | 1429 | 1429 | 1430 | 1429 | 104 |
| 568 | 20231205 | 100600 | 46253194 | 1429 | 1429 | 1429 | 1429 | 51 |
| 569 | 20231205 | 100500 | 46180315 | 1429 | 1430 | 1430 | 1429 | 210 |
| 570 | 20231205 | 100400 | 45880125 | 1429 | 1432 | 1432 | 1429 | 1798 |
| 571 | 20231205 | 100300 | 43310302 | 1429 | 1431 | 1431 | 1429 | 90 |
| 572 | 20231205 | 100200 | 43181683 | 1430 | 1430 | 1430 | 1430 | 101 |
| 573 | 20231205 | 100100 | 43037253 | 1431 | 1431 | 1431 | 1431 | 0 |
| 574 | 20231205 | 100000 | 43037253 | 1431 | 1431 | 1431 | 1431 | 2 |
| 575 | 20231205 | 095900 | 43034391 | 1430 | 1437 | 1437 | 1430 | 521 |
| 576 | 20231205 | 095800 | 42288755 | 1432 | 1437 | 1438 | 1432 | 62 |
| 577 | 20231205 | 095700 | 42199808 | 1438 | 1436 | 1438 | 1435 | 1299 |
| 578 | 20231205 | 095600 | 40334433 | 1437 | 1436 | 1437 | 1436 | 71 |
| 579 | 20231205 | 095500 | 40232464 | 1436 | 1436 | 1436 | 1436 | 0 |
| 580 | 20231205 | 095400 | 40232464 | 1436 | 1436 | 1436 | 1436 | 1 |
| 581 | 20231205 | 095300 | 40231028 | 1437 | 1437 | 1437 | 1437 | 6 |
| 582 | 20231205 | 095200 | 40222406 | 1437 | 1437 | 1437 | 1437 | 2 |
| 583 | 20231205 | 095100 | 40219532 | 1434 | 1436 | 1436 | 1434 | 751 |
| 584 | 20231205 | 095000 | 39141098 | 1436 | 1436 | 1436 | 1436 | 0 |
| 585 | 20231205 | 094900 | 39141098 | 1436 | 1435 | 1436 | 1435 | 2 |
| 586 | 20231205 | 094800 | 39138227 | 1436 | 1436 | 1436 | 1436 | 2200 |
| 587 | 20231205 | 094700 | 35979027 | 1436 | 1436 | 1436 | 1436 | 408 |
| 588 | 20231205 | 094600 | 35393139 | 1436 | 1436 | 1436 | 1436 | 53 |
| 589 | 20231205 | 094500 | 35317031 | 1431 | 1431 | 1431 | 1431 | 0 |
| 590 | 20231205 | 094400 | 35317031 | 1431 | 1436 | 1436 | 1431 | 300 |
| 591 | 20231205 | 094300 | 34886725 | 1436 | 1436 | 1436 | 1436 | 20 |
| 592 | 20231205 | 094200 | 34858005 | 1436 | 1436 | 1436 | 1436 | 0 |
| 593 | 20231205 | 094100 | 34858005 | 1436 | 1436 | 1436 | 1436 | 0 |
| 594 | 20231205 | 094000 | 34858005 | 1436 | 1430 | 1436 | 1430 | 317 |
| 595 | 20231205 | 093900 | 34404658 | 1430 | 1436 | 1436 | 1430 | 929 |
| 596 | 20231205 | 093800 | 33076170 | 1436 | 1436 | 1436 | 1436 | 3 |
| 597 | 20231205 | 093700 | 33071862 | 1436 | 1431 | 1436 | 1431 | 2326 |
| 598 | 20231205 | 093600 | 29735236 | 1436 | 1436 | 1436 | 1436 | 200 |
| 599 | 20231205 | 093500 | 29448036 | 1437 | 1437 | 1437 | 1437 | 0 |
| 600 | 20231205 | 093400 | 29448036 | 1437 | 1437 | 1437 | 1437 | 0 |
| 601 | 20231205 | 093300 | 29448036 | 1437 | 1437 | 1437 | 1437 | 100 |
| 602 | 20231205 | 093200 | 29304336 | 1437 | 1437 | 1437 | 1437 | 6 |
| 603 | 20231205 | 093100 | 29295714 | 1438 | 1438 | 1438 | 1438 | 0 |
| 604 | 20231205 | 093000 | 29295714 | 1438 | 1438 | 1438 | 1438 | 1 |
| 605 | 20231205 | 092900 | 29294276 | 1438 | 1438 | 1438 | 1438 | 0 |
| 606 | 20231205 | 092800 | 29294276 | 1438 | 1438 | 1438 | 1438 | 0 |
| 607 | 20231205 | 092700 | 29294276 | 1438 | 1438 | 1438 | 1438 | 2000 |
| 608 | 20231205 | 092600 | 26418276 | 1438 | 1438 | 1438 | 1438 | 1003 |
| 609 | 20231205 | 092500 | 24975962 | 1438 | 1429 | 1438 | 1429 | 3 |
| 610 | 20231205 | 092400 | 24971657 | 1440 | 1440 | 1440 | 1440 | 1000 |
| 611 | 20231205 | 092300 | 23531657 | 1440 | 1438 | 1440 | 1438 | 1011 |
| 612 | 20231205 | 092200 | 22076452 | 1429 | 1437 | 1439 | 1429 | 1376 |
| 613 | 20231205 | 092100 | 20101194 | 1429 | 1431 | 1431 | 1429 | 663 |
| 614 | 20231205 | 092000 | 19153655 | 1438 | 1438 | 1438 | 1438 | 0 |
| 615 | 20231205 | 091900 | 19153655 | 1438 | 1437 | 1438 | 1437 | 1231 |
| 616 | 20231205 | 091800 | 17384698 | 1438 | 1438 | 1439 | 1438 | 25 |
| 617 | 20231205 | 091700 | 17348727 | 1431 | 1431 | 1431 | 1431 | 0 |
| 618 | 20231205 | 091600 | 17348727 | 1431 | 1431 | 1431 | 1431 | 491 |
| 619 | 20231205 | 091500 | 16646106 | 1440 | 1440 | 1440 | 1440 | 12 |
| 620 | 20231205 | 091400 | 16628826 | 1430 | 1440 | 1440 | 1430 | 102 |
| 621 | 20231205 | 091300 | 16482034 | 1441 | 1440 | 1441 | 1440 | 1000 |
| 622 | 20231205 | 091200 | 15041915 | 1441 | 1440 | 1441 | 1440 | 1002 |
| 623 | 20231205 | 091100 | 13598143 | 1429 | 1442 | 1442 | 1429 | 89 |
| 624 | 20231205 | 091000 | 13469956 | 1443 | 1435 | 1443 | 1435 | 1613 |
| 625 | 20231205 | 090900 | 11151506 | 1435 | 1434 | 1435 | 1434 | 300 |
| 626 | 20231205 | 090800 | 10721261 | 1434 | 1431 | 1435 | 1424 | 1568 |
| 627 | 20231205 | 090700 | 8486983 | 1424 | 1432 | 1433 | 1424 | 2126 |
| 628 | 20231205 | 090600 | 5457682 | 1433 | 1433 | 1433 | 1433 | 442 |
| 629 | 20231205 | 090500 | 4824296 | 1433 | 1433 | 1433 | 1433 | 112 |
| 630 | 20231205 | 090400 | 4663800 | 1433 | 1433 | 1433 | 1433 | 185 |
| 631 | 20231205 | 090300 | 4398695 | 1433 | 1426 | 1433 | 1425 | 730 |
| 632 | 20231205 | 090200 | 3358095 | 1426 | 1428 | 1433 | 1426 | 1272 |
| 633 | 20231205 | 090100 | 1542971 | 1432 | 1432 | 1432 | 1432 | 0 |
| 634 | 20231205 | 090000 | 1542971 | 1432 | 1426 | 1432 | 1426 | 1082 |