29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 190500 | 582153449 | 1408 | 1408 | 1408 | 1408 | 2105 |
| 3 | 20231206 | 190400 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 4 | 20231206 | 190300 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 5 | 20231206 | 190200 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 6 | 20231206 | 190100 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 7 | 20231206 | 190000 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 8 | 20231206 | 185900 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 9 | 20231206 | 185800 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 10 | 20231206 | 185700 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 11 | 20231206 | 185600 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 12 | 20231206 | 185500 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 13 | 20231206 | 185400 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 14 | 20231206 | 185300 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 15 | 20231206 | 185200 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 16 | 20231206 | 185100 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 17 | 20231206 | 185000 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 18 | 20231206 | 184900 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 19 | 20231206 | 184800 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 20 | 20231206 | 184700 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 21 | 20231206 | 184600 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 22 | 20231206 | 184500 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 23 | 20231206 | 184400 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 24 | 20231206 | 184300 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 25 | 20231206 | 184200 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 26 | 20231206 | 184100 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 27 | 20231206 | 184000 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 28 | 20231206 | 183900 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 29 | 20231206 | 183800 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 30 | 20231206 | 183700 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 31 | 20231206 | 183600 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 32 | 20231206 | 183500 | 582153449 | 1408 | 1408 | 1408 | 1408 | 2105 |
| 33 | 20231206 | 183400 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 34 | 20231206 | 183300 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 35 | 20231206 | 183200 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 36 | 20231206 | 183100 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 37 | 20231206 | 183000 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 38 | 20231206 | 182900 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 39 | 20231206 | 182800 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 40 | 20231206 | 182700 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 41 | 20231206 | 182600 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 42 | 20231206 | 182500 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 43 | 20231206 | 182400 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 44 | 20231206 | 182300 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 45 | 20231206 | 182200 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 46 | 20231206 | 182100 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 47 | 20231206 | 182000 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 48 | 20231206 | 181900 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 49 | 20231206 | 181800 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 50 | 20231206 | 181700 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 51 | 20231206 | 181600 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 52 | 20231206 | 181500 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 53 | 20231206 | 181400 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 54 | 20231206 | 181300 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 55 | 20231206 | 181200 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 56 | 20231206 | 181100 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 57 | 20231206 | 181000 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 58 | 20231206 | 180900 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 59 | 20231206 | 180800 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 60 | 20231206 | 180700 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 61 | 20231206 | 180600 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 62 | 20231206 | 180500 | 582153449 | 1408 | 1408 | 1408 | 1408 | 2105 |
| 63 | 20231206 | 180400 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 64 | 20231206 | 180300 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 65 | 20231206 | 180200 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 66 | 20231206 | 180100 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 67 | 20231206 | 180000 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 68 | 20231206 | 175900 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 69 | 20231206 | 175800 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 70 | 20231206 | 175700 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 71 | 20231206 | 175600 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 72 | 20231206 | 175500 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 73 | 20231206 | 175400 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 74 | 20231206 | 175300 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 75 | 20231206 | 175200 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 76 | 20231206 | 175100 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 77 | 20231206 | 175000 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 78 | 20231206 | 174900 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 79 | 20231206 | 174800 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 80 | 20231206 | 174700 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 81 | 20231206 | 174600 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 82 | 20231206 | 174500 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 83 | 20231206 | 174400 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 84 | 20231206 | 174300 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 85 | 20231206 | 174200 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 86 | 20231206 | 174100 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 87 | 20231206 | 174000 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 88 | 20231206 | 173900 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 89 | 20231206 | 173800 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 90 | 20231206 | 173700 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 91 | 20231206 | 173600 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 92 | 20231206 | 173500 | 582153449 | 1408 | 1408 | 1408 | 1408 | 2105 |
| 93 | 20231206 | 173400 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 94 | 20231206 | 173300 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 95 | 20231206 | 173200 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 96 | 20231206 | 173100 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 97 | 20231206 | 173000 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 98 | 20231206 | 172900 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 99 | 20231206 | 172800 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 100 | 20231206 | 172700 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 101 | 20231206 | 172600 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 102 | 20231206 | 172500 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 103 | 20231206 | 172400 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 104 | 20231206 | 172300 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 105 | 20231206 | 172200 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 106 | 20231206 | 172100 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 107 | 20231206 | 172000 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 108 | 20231206 | 171900 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 109 | 20231206 | 171800 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 110 | 20231206 | 171700 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 111 | 20231206 | 171600 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 112 | 20231206 | 171500 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 113 | 20231206 | 171400 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 114 | 20231206 | 171300 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 115 | 20231206 | 171200 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 116 | 20231206 | 171100 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 117 | 20231206 | 171000 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 118 | 20231206 | 170900 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 119 | 20231206 | 170800 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 120 | 20231206 | 170700 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 121 | 20231206 | 170600 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 122 | 20231206 | 170500 | 582153449 | 1408 | 1408 | 1408 | 1408 | 2105 |
| 123 | 20231206 | 170400 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 124 | 20231206 | 170300 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 125 | 20231206 | 170200 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 126 | 20231206 | 170100 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 127 | 20231206 | 170000 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 128 | 20231206 | 165900 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 129 | 20231206 | 165800 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 130 | 20231206 | 165700 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 131 | 20231206 | 165600 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 132 | 20231206 | 165500 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 133 | 20231206 | 165400 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 134 | 20231206 | 165300 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 135 | 20231206 | 165200 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 136 | 20231206 | 165100 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 137 | 20231206 | 165000 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 138 | 20231206 | 164900 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 139 | 20231206 | 164800 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 140 | 20231206 | 164700 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 141 | 20231206 | 164600 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 142 | 20231206 | 164500 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 143 | 20231206 | 164400 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 144 | 20231206 | 164300 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 145 | 20231206 | 164200 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 146 | 20231206 | 164100 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 147 | 20231206 | 164000 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 148 | 20231206 | 163900 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 149 | 20231206 | 163800 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 150 | 20231206 | 163700 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 151 | 20231206 | 163600 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 152 | 20231206 | 163500 | 582153449 | 1408 | 1408 | 1408 | 1408 | 2105 |
| 153 | 20231206 | 163400 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 154 | 20231206 | 163300 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 155 | 20231206 | 163200 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 156 | 20231206 | 163100 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 157 | 20231206 | 163000 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 158 | 20231206 | 162900 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 159 | 20231206 | 162800 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 160 | 20231206 | 162700 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 161 | 20231206 | 162600 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 162 | 20231206 | 162500 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 163 | 20231206 | 162400 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 164 | 20231206 | 162300 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 165 | 20231206 | 162200 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 166 | 20231206 | 162100 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 167 | 20231206 | 162000 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 168 | 20231206 | 161900 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 169 | 20231206 | 161800 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 170 | 20231206 | 161700 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 171 | 20231206 | 161600 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 172 | 20231206 | 161500 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 173 | 20231206 | 161400 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 174 | 20231206 | 161300 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 175 | 20231206 | 161200 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 176 | 20231206 | 161100 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 177 | 20231206 | 161000 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 178 | 20231206 | 160900 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 179 | 20231206 | 160800 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 180 | 20231206 | 160700 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 181 | 20231206 | 160600 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 182 | 20231206 | 160500 | 582153449 | 1408 | 1408 | 1408 | 1408 | 2105 |
| 183 | 20231206 | 160400 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 184 | 20231206 | 160300 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 185 | 20231206 | 160200 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 186 | 20231206 | 160100 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 187 | 20231206 | 160000 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 188 | 20231206 | 155900 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 189 | 20231206 | 155800 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 190 | 20231206 | 155700 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 191 | 20231206 | 155600 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 192 | 20231206 | 155500 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 193 | 20231206 | 155400 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 194 | 20231206 | 155300 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 195 | 20231206 | 155200 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 196 | 20231206 | 155100 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 197 | 20231206 | 155000 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 198 | 20231206 | 154900 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 199 | 20231206 | 154800 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 200 | 20231206 | 154700 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 201 | 20231206 | 154600 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 202 | 20231206 | 154500 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 203 | 20231206 | 154400 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 204 | 20231206 | 154300 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 205 | 20231206 | 154200 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 206 | 20231206 | 154100 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 207 | 20231206 | 154000 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 208 | 20231206 | 153900 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 209 | 20231206 | 153800 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 210 | 20231206 | 153700 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 211 | 20231206 | 153600 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 212 | 20231206 | 153500 | 582153449 | 1408 | 1408 | 1408 | 1408 | 2105 |
| 213 | 20231206 | 153400 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 214 | 20231206 | 153300 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 215 | 20231206 | 153200 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 216 | 20231206 | 153100 | 582153449 | 1408 | 1408 | 1408 | 1408 | 0 |
| 217 | 20231206 | 153000 | 582153449 | 1408 | 1408 | 1408 | 1408 | 2105 |
| 218 | 20231206 | 152900 | 579189609 | 1419 | 1419 | 1419 | 1419 | 0 |
| 219 | 20231206 | 152800 | 579189609 | 1419 | 1419 | 1419 | 1419 | 0 |
| 220 | 20231206 | 152700 | 579189609 | 1419 | 1419 | 1419 | 1419 | 0 |
| 221 | 20231206 | 152600 | 579189609 | 1419 | 1419 | 1419 | 1419 | 0 |
| 222 | 20231206 | 152500 | 579189609 | 1419 | 1419 | 1419 | 1419 | 0 |
| 223 | 20231206 | 152400 | 579189609 | 1419 | 1419 | 1419 | 1419 | 0 |
| 224 | 20231206 | 152300 | 579189609 | 1419 | 1419 | 1419 | 1419 | 0 |
| 225 | 20231206 | 152200 | 579189609 | 1419 | 1419 | 1419 | 1419 | 0 |
| 226 | 20231206 | 152100 | 579189609 | 1419 | 1419 | 1419 | 1419 | 0 |
| 227 | 20231206 | 152000 | 579189609 | 1419 | 1419 | 1419 | 1419 | 0 |
| 228 | 20231206 | 151900 | 579189609 | 1419 | 1410 | 1419 | 1410 | 351 |
| 229 | 20231206 | 151800 | 578692884 | 1410 | 1411 | 1411 | 1410 | 1473 |
| 230 | 20231206 | 151700 | 576615880 | 1410 | 1420 | 1420 | 1410 | 2 |
| 231 | 20231206 | 151600 | 576613050 | 1406 | 1414 | 1414 | 1406 | 19418 |
| 232 | 20231206 | 151500 | 549274974 | 1414 | 1420 | 1420 | 1414 | 150 |
| 233 | 20231206 | 151400 | 549062387 | 1420 | 1420 | 1420 | 1420 | 134 |
| 234 | 20231206 | 151300 | 548872107 | 1416 | 1416 | 1416 | 1416 | 0 |
| 235 | 20231206 | 151200 | 548872107 | 1416 | 1421 | 1421 | 1416 | 116 |
| 236 | 20231206 | 151100 | 548707571 | 1421 | 1421 | 1421 | 1421 | 0 |
| 237 | 20231206 | 151000 | 548707571 | 1421 | 1419 | 1421 | 1419 | 2925 |
| 238 | 20231206 | 150900 | 544555023 | 1419 | 1419 | 1419 | 1419 | 47 |
| 239 | 20231206 | 150800 | 544488330 | 1420 | 1420 | 1420 | 1420 | 0 |
| 240 | 20231206 | 150700 | 544488330 | 1420 | 1417 | 1420 | 1417 | 235 |
| 241 | 20231206 | 150600 | 544155319 | 1416 | 1416 | 1416 | 1416 | 464 |
| 242 | 20231206 | 150500 | 543498295 | 1416 | 1416 | 1416 | 1416 | 0 |
| 243 | 20231206 | 150400 | 543498295 | 1416 | 1416 | 1416 | 1416 | 0 |
| 244 | 20231206 | 150300 | 543498295 | 1416 | 1415 | 1416 | 1415 | 150 |
| 245 | 20231206 | 150200 | 543285896 | 1416 | 1416 | 1417 | 1416 | 3 |
| 246 | 20231206 | 150100 | 543281647 | 1415 | 1415 | 1415 | 1415 | 22 |
| 247 | 20231206 | 150000 | 543250517 | 1415 | 1416 | 1416 | 1415 | 4 |
| 248 | 20231206 | 145900 | 543244856 | 1419 | 1419 | 1419 | 1419 | 0 |
| 249 | 20231206 | 145800 | 543244856 | 1419 | 1419 | 1419 | 1419 | 0 |
| 250 | 20231206 | 145700 | 543244856 | 1419 | 1419 | 1419 | 1419 | 0 |
| 251 | 20231206 | 145600 | 543244856 | 1419 | 1417 | 1419 | 1417 | 13 |
| 252 | 20231206 | 145500 | 543226421 | 1417 | 1417 | 1417 | 1417 | 0 |
| 253 | 20231206 | 145400 | 543226421 | 1417 | 1417 | 1417 | 1417 | 0 |
| 254 | 20231206 | 145300 | 543226421 | 1417 | 1417 | 1417 | 1417 | 1 |
| 255 | 20231206 | 145200 | 543225004 | 1419 | 1416 | 1419 | 1416 | 50 |
| 256 | 20231206 | 145100 | 543154060 | 1420 | 1415 | 1420 | 1415 | 1701 |
| 257 | 20231206 | 145000 | 540747140 | 1415 | 1415 | 1415 | 1415 | 83 |
| 258 | 20231206 | 144900 | 540629695 | 1420 | 1420 | 1420 | 1420 | 601 |
| 259 | 20231206 | 144800 | 539776275 | 1419 | 1419 | 1419 | 1419 | 46 |
| 260 | 20231206 | 144700 | 539711001 | 1420 | 1420 | 1420 | 1420 | 0 |
| 261 | 20231206 | 144600 | 539711001 | 1420 | 1420 | 1420 | 1415 | 2002 |
| 262 | 20231206 | 144500 | 536878161 | 1420 | 1420 | 1420 | 1420 | 101 |
| 263 | 20231206 | 144400 | 536734741 | 1420 | 1419 | 1420 | 1414 | 996 |
| 264 | 20231206 | 144300 | 535324657 | 1413 | 1418 | 1418 | 1413 | 284 |
| 265 | 20231206 | 144200 | 534922415 | 1412 | 1412 | 1412 | 1412 | 99 |
| 266 | 20231206 | 144100 | 534782627 | 1410 | 1413 | 1413 | 1410 | 106 |
| 267 | 20231206 | 144000 | 534633014 | 1413 | 1413 | 1413 | 1413 | 416 |
| 268 | 20231206 | 143900 | 534045206 | 1413 | 1413 | 1413 | 1413 | 130 |
| 269 | 20231206 | 143800 | 533861516 | 1413 | 1421 | 1421 | 1413 | 1633 |
| 270 | 20231206 | 143700 | 531552815 | 1415 | 1415 | 1415 | 1415 | 326 |
| 271 | 20231206 | 143600 | 531091525 | 1415 | 1416 | 1416 | 1415 | 333 |
| 272 | 20231206 | 143500 | 530620095 | 1416 | 1416 | 1416 | 1416 | 0 |
| 273 | 20231206 | 143400 | 530620095 | 1416 | 1416 | 1416 | 1416 | 408 |
| 274 | 20231206 | 143300 | 530042367 | 1416 | 1420 | 1420 | 1416 | 944 |
| 275 | 20231206 | 143200 | 528702995 | 1420 | 1418 | 1420 | 1418 | 1254 |
| 276 | 20231206 | 143100 | 526922915 | 1414 | 1415 | 1415 | 1414 | 310 |
| 277 | 20231206 | 143000 | 526484511 | 1415 | 1419 | 1419 | 1415 | 307 |
| 278 | 20231206 | 142900 | 526050078 | 1419 | 1419 | 1419 | 1419 | 70 |
| 279 | 20231206 | 142800 | 525950748 | 1419 | 1415 | 1419 | 1415 | 1661 |
| 280 | 20231206 | 142700 | 523595877 | 1423 | 1423 | 1423 | 1423 | 0 |
| 281 | 20231206 | 142600 | 523595877 | 1423 | 1423 | 1423 | 1423 | 0 |
| 282 | 20231206 | 142500 | 523595877 | 1423 | 1414 | 1423 | 1414 | 22 |
| 283 | 20231206 | 142400 | 523564671 | 1412 | 1412 | 1412 | 1412 | 460 |
| 284 | 20231206 | 142300 | 522915151 | 1409 | 1415 | 1415 | 1409 | 1000 |
| 285 | 20231206 | 142200 | 521504959 | 1426 | 1426 | 1426 | 1426 | 0 |
| 286 | 20231206 | 142100 | 521504959 | 1426 | 1426 | 1426 | 1426 | 0 |
| 287 | 20231206 | 142000 | 521504959 | 1426 | 1421 | 1426 | 1406 | 7720 |
| 288 | 20231206 | 141900 | 510583337 | 1421 | 1421 | 1421 | 1421 | 330 |
| 289 | 20231206 | 141800 | 510114407 | 1422 | 1420 | 1422 | 1420 | 2516 |
| 290 | 20231206 | 141700 | 506539655 | 1420 | 1420 | 1420 | 1420 | 1102 |
| 291 | 20231206 | 141600 | 504974815 | 1419 | 1419 | 1419 | 1419 | 0 |
| 292 | 20231206 | 141500 | 504974815 | 1419 | 1415 | 1419 | 1415 | 1111 |
| 293 | 20231206 | 141400 | 503398426 | 1419 | 1419 | 1419 | 1419 | 3308 |
| 294 | 20231206 | 141300 | 498704374 | 1419 | 1419 | 1419 | 1419 | 128 |
| 295 | 20231206 | 141200 | 498522742 | 1418 | 1418 | 1418 | 1418 | 0 |
| 296 | 20231206 | 141100 | 498522742 | 1418 | 1418 | 1418 | 1418 | 0 |
| 297 | 20231206 | 141000 | 498522742 | 1418 | 1418 | 1418 | 1418 | 900 |
| 298 | 20231206 | 140900 | 497246542 | 1418 | 1411 | 1418 | 1411 | 2375 |
| 299 | 20231206 | 140800 | 493890649 | 1419 | 1419 | 1419 | 1419 | 151 |
| 300 | 20231206 | 140700 | 493676380 | 1405 | 1410 | 1410 | 1405 | 1000 |
| 301 | 20231206 | 140600 | 492269875 | 1411 | 1415 | 1415 | 1411 | 4050 |
| 302 | 20231206 | 140500 | 486552436 | 1415 | 1415 | 1415 | 1415 | 0 |
| 303 | 20231206 | 140400 | 486552436 | 1415 | 1416 | 1416 | 1415 | 10000 |
| 304 | 20231206 | 140300 | 472401643 | 1415 | 1421 | 1421 | 1415 | 10247 |
| 305 | 20231206 | 140200 | 457889379 | 1426 | 1426 | 1426 | 1426 | 0 |
| 306 | 20231206 | 140100 | 457889379 | 1426 | 1422 | 1426 | 1422 | 325 |
| 307 | 20231206 | 140000 | 457427189 | 1422 | 1422 | 1422 | 1422 | 0 |
| 308 | 20231206 | 135900 | 457427189 | 1422 | 1422 | 1422 | 1422 | 0 |
| 309 | 20231206 | 135800 | 457427189 | 1422 | 1422 | 1422 | 1422 | 466 |
| 310 | 20231206 | 135700 | 456764537 | 1422 | 1422 | 1422 | 1422 | 0 |
| 311 | 20231206 | 135600 | 456764537 | 1422 | 1426 | 1426 | 1422 | 1401 |
| 312 | 20231206 | 135500 | 454772311 | 1422 | 1422 | 1422 | 1422 | 0 |
| 313 | 20231206 | 135400 | 454772311 | 1422 | 1427 | 1427 | 1422 | 1157 |
| 314 | 20231206 | 135300 | 453124812 | 1422 | 1425 | 1425 | 1422 | 1000 |
| 315 | 20231206 | 135200 | 451701697 | 1427 | 1427 | 1427 | 1427 | 0 |
| 316 | 20231206 | 135100 | 451701697 | 1427 | 1427 | 1427 | 1427 | 0 |
| 317 | 20231206 | 135000 | 451701697 | 1427 | 1427 | 1427 | 1427 | 1 |
| 318 | 20231206 | 134900 | 451700270 | 1427 | 1427 | 1427 | 1427 | 898 |
| 319 | 20231206 | 134800 | 450418824 | 1427 | 1427 | 1427 | 1427 | 1188 |
| 320 | 20231206 | 134700 | 448723548 | 1429 | 1429 | 1429 | 1429 | 10 |
| 321 | 20231206 | 134600 | 448709258 | 1429 | 1429 | 1429 | 1429 | 0 |
| 322 | 20231206 | 134500 | 448709258 | 1429 | 1429 | 1429 | 1429 | 0 |
| 323 | 20231206 | 134400 | 448709258 | 1429 | 1429 | 1429 | 1429 | 29 |
| 324 | 20231206 | 134300 | 448667817 | 1429 | 1429 | 1429 | 1429 | 1053 |
| 325 | 20231206 | 134200 | 447163080 | 1429 | 1429 | 1429 | 1429 | 110 |
| 326 | 20231206 | 134100 | 447005890 | 1429 | 1430 | 1430 | 1429 | 30 |
| 327 | 20231206 | 134000 | 446963000 | 1430 | 1430 | 1430 | 1430 | 0 |
| 328 | 20231206 | 133900 | 446963000 | 1430 | 1431 | 1431 | 1430 | 150 |
| 329 | 20231206 | 133800 | 446748450 | 1431 | 1431 | 1431 | 1431 | 0 |
| 330 | 20231206 | 133700 | 446748450 | 1431 | 1431 | 1431 | 1431 | 0 |
| 331 | 20231206 | 133600 | 446748450 | 1431 | 1431 | 1431 | 1431 | 0 |
| 332 | 20231206 | 133500 | 446748450 | 1431 | 1431 | 1431 | 1431 | 0 |
| 333 | 20231206 | 133400 | 446748450 | 1431 | 1431 | 1431 | 1431 | 0 |
| 334 | 20231206 | 133300 | 446748450 | 1431 | 1431 | 1431 | 1431 | 0 |
| 335 | 20231206 | 133200 | 446748450 | 1431 | 1431 | 1431 | 1431 | 0 |
| 336 | 20231206 | 133100 | 446748450 | 1431 | 1431 | 1431 | 1431 | 15 |
| 337 | 20231206 | 133000 | 446726985 | 1429 | 1429 | 1429 | 1429 | 2378 |
| 338 | 20231206 | 132900 | 443328823 | 1429 | 1430 | 1430 | 1429 | 204 |
| 339 | 20231206 | 132800 | 443037305 | 1430 | 1430 | 1430 | 1430 | 3 |
| 340 | 20231206 | 132700 | 443033015 | 1430 | 1430 | 1430 | 1430 | 707 |
| 341 | 20231206 | 132600 | 442022005 | 1430 | 1433 | 1433 | 1430 | 1124 |
| 342 | 20231206 | 132500 | 440414416 | 1433 | 1434 | 1434 | 1433 | 21 |
| 343 | 20231206 | 132400 | 440384322 | 1435 | 1435 | 1435 | 1435 | 4676 |
| 344 | 20231206 | 132300 | 433674262 | 1436 | 1436 | 1436 | 1436 | 2225 |
| 345 | 20231206 | 132200 | 430479162 | 1435 | 1437 | 1437 | 1435 | 6513 |
| 346 | 20231206 | 132100 | 421131441 | 1437 | 1435 | 1437 | 1435 | 4291 |
| 347 | 20231206 | 132000 | 414968948 | 1435 | 1435 | 1435 | 1435 | 653 |
| 348 | 20231206 | 131900 | 414031893 | 1435 | 1434 | 1435 | 1434 | 118 |
| 349 | 20231206 | 131800 | 413862677 | 1435 | 1436 | 1436 | 1435 | 18 |
| 350 | 20231206 | 131700 | 413836842 | 1436 | 1437 | 1437 | 1436 | 2472 |
| 351 | 20231206 | 131600 | 410286104 | 1437 | 1436 | 1437 | 1436 | 1401 |
| 352 | 20231206 | 131500 | 408274257 | 1436 | 1434 | 1436 | 1434 | 1489 |
| 353 | 20231206 | 131400 | 406136452 | 1433 | 1434 | 1434 | 1433 | 3000 |
| 354 | 20231206 | 131300 | 401837355 | 1435 | 1433 | 1435 | 1433 | 4397 |
| 355 | 20231206 | 131200 | 395531096 | 1433 | 1433 | 1433 | 1433 | 0 |
| 356 | 20231206 | 131100 | 395531096 | 1433 | 1433 | 1433 | 1433 | 18 |
| 357 | 20231206 | 131000 | 395505302 | 1433 | 1433 | 1433 | 1433 | 3023 |
| 358 | 20231206 | 130900 | 391173343 | 1433 | 1432 | 1433 | 1432 | 3170 |
| 359 | 20231206 | 130800 | 386630883 | 1433 | 1433 | 1433 | 1433 | 10 |
| 360 | 20231206 | 130700 | 386616553 | 1433 | 1433 | 1433 | 1433 | 0 |
| 361 | 20231206 | 130600 | 386616553 | 1433 | 1433 | 1433 | 1433 | 500 |
| 362 | 20231206 | 130500 | 385900053 | 1432 | 1432 | 1432 | 1432 | 35 |
| 363 | 20231206 | 130400 | 385849933 | 1432 | 1432 | 1432 | 1432 | 1391 |
| 364 | 20231206 | 130300 | 383858021 | 1431 | 1431 | 1431 | 1431 | 0 |
| 365 | 20231206 | 130200 | 383858021 | 1431 | 1431 | 1431 | 1431 | 4 |
| 366 | 20231206 | 130100 | 383852297 | 1431 | 1431 | 1431 | 1431 | 0 |
| 367 | 20231206 | 130000 | 383852297 | 1431 | 1431 | 1431 | 1431 | 11 |
| 368 | 20231206 | 125900 | 383836556 | 1432 | 1432 | 1432 | 1432 | 0 |
| 369 | 20231206 | 125800 | 383836556 | 1432 | 1431 | 1432 | 1431 | 2439 |
| 370 | 20231206 | 125700 | 380343909 | 1431 | 1431 | 1431 | 1431 | 1061 |
| 371 | 20231206 | 125600 | 378825618 | 1431 | 1431 | 1431 | 1431 | 2 |
| 372 | 20231206 | 125500 | 378822756 | 1431 | 1431 | 1431 | 1431 | 7 |
| 373 | 20231206 | 125400 | 378812739 | 1431 | 1431 | 1431 | 1431 | 138 |
| 374 | 20231206 | 125300 | 378615261 | 1431 | 1432 | 1432 | 1431 | 269 |
| 375 | 20231206 | 125200 | 378230291 | 1432 | 1433 | 1433 | 1432 | 101 |
| 376 | 20231206 | 125100 | 378085559 | 1433 | 1432 | 1433 | 1432 | 1757 |
| 377 | 20231206 | 125000 | 375568196 | 1431 | 1427 | 1431 | 1427 | 1266 |
| 378 | 20231206 | 124900 | 373759625 | 1427 | 1427 | 1427 | 1427 | 161 |
| 379 | 20231206 | 124800 | 373529878 | 1427 | 1430 | 1430 | 1427 | 196 |
| 380 | 20231206 | 124700 | 373250180 | 1431 | 1431 | 1431 | 1431 | 73 |
| 381 | 20231206 | 124600 | 373145717 | 1431 | 1431 | 1431 | 1431 | 105 |
| 382 | 20231206 | 124500 | 372995462 | 1428 | 1428 | 1428 | 1428 | 437 |
| 383 | 20231206 | 124400 | 372371426 | 1428 | 1428 | 1428 | 1428 | 0 |
| 384 | 20231206 | 124300 | 372371426 | 1428 | 1428 | 1428 | 1428 | 26 |
| 385 | 20231206 | 124200 | 372334298 | 1428 | 1433 | 1433 | 1428 | 129 |
| 386 | 20231206 | 124100 | 372149641 | 1433 | 1435 | 1435 | 1433 | 1152 |
| 387 | 20231206 | 124000 | 370496738 | 1437 | 1437 | 1437 | 1437 | 0 |
| 388 | 20231206 | 123900 | 370496738 | 1437 | 1437 | 1437 | 1437 | 10 |
| 389 | 20231206 | 123800 | 370482368 | 1438 | 1434 | 1438 | 1434 | 6 |
| 390 | 20231206 | 123700 | 370473760 | 1438 | 1433 | 1438 | 1433 | 682 |
| 391 | 20231206 | 123600 | 369493328 | 1438 | 1430 | 1438 | 1430 | 10662 |
| 392 | 20231206 | 123500 | 354193822 | 1430 | 1427 | 1430 | 1427 | 2415 |
| 393 | 20231206 | 123400 | 350740798 | 1428 | 1427 | 1428 | 1427 | 1079 |
| 394 | 20231206 | 123300 | 349200971 | 1427 | 1427 | 1427 | 1427 | 400 |
| 395 | 20231206 | 123200 | 348630171 | 1427 | 1427 | 1428 | 1427 | 1364 |
| 396 | 20231206 | 123100 | 346683608 | 1427 | 1427 | 1427 | 1427 | 922 |
| 397 | 20231206 | 123000 | 345367914 | 1427 | 1426 | 1427 | 1426 | 707 |
| 398 | 20231206 | 122900 | 344359731 | 1425 | 1423 | 1425 | 1423 | 3812 |
| 399 | 20231206 | 122800 | 338929264 | 1422 | 1422 | 1422 | 1422 | 102 |
| 400 | 20231206 | 122700 | 338784220 | 1422 | 1422 | 1422 | 1422 | 16 |
| 401 | 20231206 | 122600 | 338761468 | 1422 | 1422 | 1422 | 1422 | 1 |
| 402 | 20231206 | 122500 | 338760046 | 1422 | 1422 | 1422 | 1422 | 794 |
| 403 | 20231206 | 122400 | 337630978 | 1422 | 1422 | 1422 | 1422 | 1 |
| 404 | 20231206 | 122300 | 337629556 | 1422 | 1422 | 1422 | 1422 | 0 |
| 405 | 20231206 | 122200 | 337629556 | 1422 | 1422 | 1422 | 1422 | 2 |
| 406 | 20231206 | 122100 | 337626712 | 1423 | 1421 | 1423 | 1421 | 529 |
| 407 | 20231206 | 122000 | 336874392 | 1421 | 1421 | 1421 | 1421 | 5 |
| 408 | 20231206 | 121900 | 336867287 | 1419 | 1419 | 1419 | 1419 | 24 |
| 409 | 20231206 | 121800 | 336833231 | 1419 | 1419 | 1419 | 1419 | 20 |
| 410 | 20231206 | 121700 | 336804851 | 1420 | 1420 | 1420 | 1420 | 10 |
| 411 | 20231206 | 121600 | 336790651 | 1419 | 1419 | 1419 | 1419 | 1 |
| 412 | 20231206 | 121500 | 336789232 | 1418 | 1418 | 1418 | 1418 | 10 |
| 413 | 20231206 | 121400 | 336775052 | 1418 | 1418 | 1418 | 1418 | 500 |
| 414 | 20231206 | 121300 | 336066052 | 1418 | 1418 | 1418 | 1418 | 47 |
| 415 | 20231206 | 121200 | 335999406 | 1418 | 1418 | 1418 | 1418 | 10 |
| 416 | 20231206 | 121100 | 335985226 | 1418 | 1418 | 1418 | 1418 | 101 |
| 417 | 20231206 | 121000 | 335842008 | 1418 | 1419 | 1419 | 1418 | 817 |
| 418 | 20231206 | 120900 | 334683437 | 1419 | 1419 | 1419 | 1419 | 0 |
| 419 | 20231206 | 120800 | 334683437 | 1419 | 1419 | 1419 | 1419 | 1500 |
| 420 | 20231206 | 120700 | 332554937 | 1420 | 1420 | 1420 | 1420 | 70 |
| 421 | 20231206 | 120600 | 332455537 | 1420 | 1420 | 1420 | 1420 | 506 |
| 422 | 20231206 | 120500 | 331737017 | 1420 | 1424 | 1424 | 1420 | 1011 |
| 423 | 20231206 | 120400 | 330301353 | 1424 | 1424 | 1424 | 1424 | 0 |
| 424 | 20231206 | 120300 | 330301353 | 1424 | 1424 | 1424 | 1424 | 115 |
| 425 | 20231206 | 120200 | 330137593 | 1424 | 1424 | 1424 | 1424 | 1 |
| 426 | 20231206 | 120100 | 330136169 | 1424 | 1423 | 1424 | 1423 | 2311 |
| 427 | 20231206 | 120000 | 326846616 | 1422 | 1420 | 1422 | 1420 | 152 |
| 428 | 20231206 | 115900 | 326630482 | 1420 | 1420 | 1420 | 1420 | 5 |
| 429 | 20231206 | 115800 | 326623382 | 1420 | 1420 | 1420 | 1420 | 0 |
| 430 | 20231206 | 115700 | 326623382 | 1420 | 1420 | 1420 | 1420 | 5 |
| 431 | 20231206 | 115600 | 326616282 | 1421 | 1421 | 1421 | 1421 | 29 |
| 432 | 20231206 | 115500 | 326575073 | 1421 | 1421 | 1421 | 1421 | 204 |
| 433 | 20231206 | 115400 | 326285189 | 1421 | 1422 | 1422 | 1421 | 2504 |
| 434 | 20231206 | 115300 | 322727001 | 1421 | 1421 | 1421 | 1421 | 9 |
| 435 | 20231206 | 115200 | 322714212 | 1421 | 1421 | 1421 | 1421 | 4 |
| 436 | 20231206 | 115100 | 322708528 | 1421 | 1420 | 1421 | 1420 | 99 |
| 437 | 20231206 | 115000 | 322567870 | 1420 | 1420 | 1420 | 1420 | 4 |
| 438 | 20231206 | 114900 | 322562190 | 1420 | 1420 | 1420 | 1420 | 5 |
| 439 | 20231206 | 114800 | 322555090 | 1420 | 1421 | 1421 | 1420 | 11 |
| 440 | 20231206 | 114700 | 322539460 | 1423 | 1423 | 1423 | 1423 | 192 |
| 441 | 20231206 | 114600 | 322266244 | 1424 | 1423 | 1424 | 1423 | 30 |
| 442 | 20231206 | 114500 | 322223534 | 1423 | 1423 | 1423 | 1423 | 8 |
| 443 | 20231206 | 114400 | 322212150 | 1424 | 1423 | 1424 | 1423 | 206 |
| 444 | 20231206 | 114300 | 321918824 | 1424 | 1423 | 1424 | 1423 | 200 |
| 445 | 20231206 | 114200 | 321634136 | 1423 | 1424 | 1424 | 1423 | 21 |
| 446 | 20231206 | 114100 | 321604233 | 1424 | 1424 | 1424 | 1424 | 3 |
| 447 | 20231206 | 114000 | 321599961 | 1424 | 1424 | 1424 | 1424 | 32 |
| 448 | 20231206 | 113900 | 321554393 | 1426 | 1420 | 1426 | 1419 | 5031 |
| 449 | 20231206 | 113800 | 314407309 | 1419 | 1417 | 1419 | 1417 | 1353 |
| 450 | 20231206 | 113700 | 312487892 | 1415 | 1415 | 1415 | 1415 | 0 |
| 451 | 20231206 | 113600 | 312487892 | 1415 | 1415 | 1415 | 1415 | 704 |
| 452 | 20231206 | 113500 | 311491732 | 1416 | 1416 | 1416 | 1416 | 84 |
| 453 | 20231206 | 113400 | 311372788 | 1416 | 1416 | 1416 | 1416 | 5 |
| 454 | 20231206 | 113300 | 311365708 | 1415 | 1415 | 1415 | 1415 | 1 |
| 455 | 20231206 | 113200 | 311364293 | 1416 | 1417 | 1417 | 1416 | 12 |
| 456 | 20231206 | 113100 | 311347290 | 1418 | 1418 | 1418 | 1418 | 0 |
| 457 | 20231206 | 113000 | 311347290 | 1418 | 1418 | 1418 | 1418 | 10 |
| 458 | 20231206 | 112900 | 311333110 | 1418 | 1414 | 1418 | 1414 | 3186 |
| 459 | 20231206 | 112800 | 306817174 | 1416 | 1413 | 1416 | 1413 | 1296 |
| 460 | 20231206 | 112700 | 304983394 | 1413 | 1413 | 1413 | 1413 | 0 |
| 461 | 20231206 | 112600 | 304983394 | 1413 | 1413 | 1413 | 1413 | 10 |
| 462 | 20231206 | 112500 | 304969264 | 1414 | 1414 | 1414 | 1414 | 0 |
| 463 | 20231206 | 112400 | 304969264 | 1414 | 1414 | 1414 | 1414 | 5 |
| 464 | 20231206 | 112300 | 304962194 | 1414 | 1414 | 1414 | 1414 | 0 |
| 465 | 20231206 | 112200 | 304962194 | 1414 | 1414 | 1414 | 1414 | 0 |
| 466 | 20231206 | 112100 | 304962194 | 1414 | 1414 | 1414 | 1414 | 335 |
| 467 | 20231206 | 112000 | 304488504 | 1415 | 1415 | 1415 | 1415 | 146 |
| 468 | 20231206 | 111900 | 304281914 | 1415 | 1417 | 1417 | 1415 | 672 |
| 469 | 20231206 | 111800 | 303330690 | 1417 | 1417 | 1417 | 1417 | 250 |
| 470 | 20231206 | 111700 | 302976440 | 1416 | 1416 | 1416 | 1416 | 678 |
| 471 | 20231206 | 111600 | 302016392 | 1416 | 1416 | 1416 | 1416 | 0 |
| 472 | 20231206 | 111500 | 302016392 | 1416 | 1416 | 1416 | 1416 | 203 |
| 473 | 20231206 | 111400 | 301728944 | 1415 | 1415 | 1415 | 1415 | 0 |
| 474 | 20231206 | 111300 | 301728944 | 1415 | 1415 | 1415 | 1415 | 923 |
| 475 | 20231206 | 111200 | 300422899 | 1416 | 1416 | 1416 | 1416 | 12 |
| 476 | 20231206 | 111100 | 300405907 | 1416 | 1418 | 1418 | 1416 | 16 |
| 477 | 20231206 | 111000 | 300383245 | 1416 | 1416 | 1416 | 1416 | 0 |
| 478 | 20231206 | 110900 | 300383245 | 1416 | 1416 | 1416 | 1416 | 668 |
| 479 | 20231206 | 110800 | 299437357 | 1415 | 1416 | 1416 | 1415 | 5 |
| 480 | 20231206 | 110700 | 299430278 | 1416 | 1416 | 1416 | 1416 | 139 |
| 481 | 20231206 | 110600 | 299233454 | 1416 | 1416 | 1416 | 1416 | 202 |
| 482 | 20231206 | 110500 | 298947422 | 1416 | 1418 | 1418 | 1416 | 15 |
| 483 | 20231206 | 110400 | 298926154 | 1416 | 1416 | 1416 | 1415 | 520 |
| 484 | 20231206 | 110300 | 298189985 | 1416 | 1416 | 1416 | 1416 | 23 |
| 485 | 20231206 | 110200 | 298157417 | 1416 | 1416 | 1416 | 1416 | 314 |
| 486 | 20231206 | 110100 | 297712793 | 1416 | 1416 | 1416 | 1416 | 0 |
| 487 | 20231206 | 110000 | 297712793 | 1416 | 1416 | 1416 | 1416 | 0 |
| 488 | 20231206 | 105900 | 297712793 | 1416 | 1416 | 1416 | 1416 | 37 |
| 489 | 20231206 | 105800 | 297660401 | 1416 | 1416 | 1416 | 1416 | 707 |
| 490 | 20231206 | 105700 | 296659289 | 1417 | 1420 | 1420 | 1417 | 17 |
| 491 | 20231206 | 105600 | 296635155 | 1420 | 1419 | 1420 | 1419 | 251 |
| 492 | 20231206 | 105500 | 296278896 | 1415 | 1415 | 1415 | 1415 | 0 |
| 493 | 20231206 | 105400 | 296278896 | 1415 | 1418 | 1418 | 1415 | 440 |
| 494 | 20231206 | 105300 | 295656233 | 1419 | 1418 | 1419 | 1418 | 81 |
| 495 | 20231206 | 105200 | 295541373 | 1418 | 1420 | 1420 | 1418 | 720 |
| 496 | 20231206 | 105100 | 294519682 | 1420 | 1423 | 1423 | 1420 | 263 |
| 497 | 20231206 | 105000 | 294145737 | 1424 | 1426 | 1426 | 1424 | 1115 |
| 498 | 20231206 | 104900 | 292556844 | 1426 | 1425 | 1426 | 1425 | 479 |
| 499 | 20231206 | 104800 | 291874163 | 1425 | 1422 | 1425 | 1422 | 2390 |
| 500 | 20231206 | 104700 | 288468670 | 1422 | 1423 | 1425 | 1422 | 1042 |
| 501 | 20231206 | 104600 | 286985278 | 1423 | 1420 | 1423 | 1420 | 2615 |
| 502 | 20231206 | 104500 | 283268739 | 1419 | 1419 | 1419 | 1418 | 26 |
| 503 | 20231206 | 104400 | 283231848 | 1417 | 1418 | 1421 | 1417 | 4362 |
| 504 | 20231206 | 104300 | 277041236 | 1417 | 1414 | 1419 | 1414 | 2888 |
| 505 | 20231206 | 104200 | 272944862 | 1413 | 1415 | 1417 | 1412 | 1027 |
| 506 | 20231206 | 104100 | 271491673 | 1415 | 1416 | 1417 | 1415 | 1688 |
| 507 | 20231206 | 104000 | 269101519 | 1417 | 1417 | 1417 | 1415 | 252 |
| 508 | 20231206 | 103900 | 268744470 | 1415 | 1412 | 1418 | 1412 | 3746 |
| 509 | 20231206 | 103800 | 263436413 | 1412 | 1416 | 1417 | 1412 | 5191 |
| 510 | 20231206 | 103700 | 256087937 | 1416 | 1412 | 1417 | 1412 | 3483 |
| 511 | 20231206 | 103600 | 251163101 | 1412 | 1405 | 1412 | 1405 | 1450 |
| 512 | 20231206 | 103500 | 249123401 | 1412 | 1407 | 1412 | 1407 | 2298 |
| 513 | 20231206 | 103400 | 245884345 | 1406 | 1405 | 1406 | 1405 | 741 |
| 514 | 20231206 | 103300 | 244843239 | 1406 | 1405 | 1406 | 1405 | 101 |
| 515 | 20231206 | 103200 | 244701333 | 1405 | 1407 | 1407 | 1405 | 55 |
| 516 | 20231206 | 103100 | 244624048 | 1405 | 1406 | 1406 | 1405 | 2357 |
| 517 | 20231206 | 103000 | 241312462 | 1407 | 1407 | 1407 | 1407 | 18 |
| 518 | 20231206 | 102900 | 241287136 | 1407 | 1407 | 1408 | 1405 | 877 |
| 519 | 20231206 | 102800 | 240053587 | 1407 | 1407 | 1407 | 1405 | 116 |
| 520 | 20231206 | 102700 | 239890433 | 1405 | 1405 | 1407 | 1404 | 472 |
| 521 | 20231206 | 102600 | 239226943 | 1405 | 1404 | 1406 | 1404 | 4966 |
| 522 | 20231206 | 102500 | 232249605 | 1404 | 1403 | 1404 | 1403 | 1434 |
| 523 | 20231206 | 102400 | 230237113 | 1403 | 1402 | 1403 | 1402 | 212 |
| 524 | 20231206 | 102300 | 229939723 | 1402 | 1402 | 1402 | 1402 | 49 |
| 525 | 20231206 | 102200 | 229871025 | 1402 | 1402 | 1402 | 1401 | 746 |
| 526 | 20231206 | 102100 | 228825842 | 1402 | 1403 | 1403 | 1402 | 45 |
| 527 | 20231206 | 102000 | 228762719 | 1402 | 1404 | 1404 | 1402 | 34 |
| 528 | 20231206 | 101900 | 228715003 | 1404 | 1402 | 1404 | 1402 | 2958 |
| 529 | 20231206 | 101800 | 224564392 | 1403 | 1403 | 1403 | 1403 | 1 |
| 530 | 20231206 | 101700 | 224562989 | 1397 | 1397 | 1397 | 1397 | 62 |
| 531 | 20231206 | 101600 | 224476375 | 1397 | 1397 | 1397 | 1397 | 359 |
| 532 | 20231206 | 101500 | 223974852 | 1397 | 1397 | 1397 | 1397 | 0 |
| 533 | 20231206 | 101400 | 223974852 | 1397 | 1397 | 1397 | 1397 | 2687 |
| 534 | 20231206 | 101300 | 220221113 | 1397 | 1397 | 1397 | 1397 | 413 |
| 535 | 20231206 | 101200 | 219644152 | 1403 | 1396 | 1403 | 1396 | 221 |
| 536 | 20231206 | 101100 | 219335629 | 1397 | 1403 | 1403 | 1396 | 560 |
| 537 | 20231206 | 101000 | 218553749 | 1403 | 1403 | 1403 | 1403 | 12 |
| 538 | 20231206 | 100900 | 218536913 | 1396 | 1403 | 1403 | 1396 | 2408 |
| 539 | 20231206 | 100800 | 215172559 | 1403 | 1403 | 1403 | 1403 | 2 |
| 540 | 20231206 | 100700 | 215169753 | 1404 | 1404 | 1404 | 1404 | 0 |
| 541 | 20231206 | 100600 | 215169753 | 1404 | 1404 | 1404 | 1404 | 0 |
| 542 | 20231206 | 100500 | 215169753 | 1404 | 1404 | 1404 | 1404 | 1 |
| 543 | 20231206 | 100400 | 215168349 | 1394 | 1400 | 1400 | 1393 | 1443 |
| 544 | 20231206 | 100300 | 213151016 | 1400 | 1395 | 1400 | 1395 | 4393 |
| 545 | 20231206 | 100200 | 207017186 | 1391 | 1393 | 1394 | 1391 | 5209 |
| 546 | 20231206 | 100100 | 199766438 | 1391 | 1391 | 1391 | 1391 | 722 |
| 547 | 20231206 | 100000 | 198762136 | 1392 | 1392 | 1392 | 1392 | 30 |
| 548 | 20231206 | 095900 | 198720376 | 1392 | 1392 | 1392 | 1392 | 19 |
| 549 | 20231206 | 095800 | 198693928 | 1394 | 1392 | 1394 | 1392 | 3381 |
| 550 | 20231206 | 095700 | 193987566 | 1389 | 1394 | 1394 | 1389 | 1746 |
| 551 | 20231206 | 095600 | 191554432 | 1394 | 1392 | 1394 | 1392 | 3368 |
| 552 | 20231206 | 095500 | 186862434 | 1393 | 1394 | 1394 | 1393 | 5436 |
| 553 | 20231206 | 095400 | 179289986 | 1394 | 1394 | 1394 | 1394 | 131 |
| 554 | 20231206 | 095300 | 179107372 | 1390 | 1390 | 1390 | 1390 | 1100 |
| 555 | 20231206 | 095200 | 177578372 | 1391 | 1391 | 1391 | 1390 | 7100 |
| 556 | 20231206 | 095100 | 167702922 | 1390 | 1390 | 1390 | 1390 | 1445 |
| 557 | 20231206 | 095000 | 165694372 | 1391 | 1390 | 1391 | 1390 | 1626 |
| 558 | 20231206 | 094900 | 163433937 | 1391 | 1391 | 1391 | 1391 | 29 |
| 559 | 20231206 | 094800 | 163393598 | 1391 | 1391 | 1391 | 1391 | 452 |
| 560 | 20231206 | 094700 | 162764866 | 1391 | 1391 | 1391 | 1391 | 279 |
| 561 | 20231206 | 094600 | 162376777 | 1393 | 1393 | 1393 | 1393 | 490 |
| 562 | 20231206 | 094500 | 161694207 | 1395 | 1393 | 1396 | 1393 | 5749 |
| 563 | 20231206 | 094400 | 153685819 | 1393 | 1393 | 1393 | 1391 | 7644 |
| 564 | 20231206 | 094300 | 143045987 | 1393 | 1394 | 1394 | 1393 | 982 |
| 565 | 20231206 | 094200 | 141677307 | 1394 | 1394 | 1394 | 1394 | 180 |
| 566 | 20231206 | 094100 | 141426387 | 1394 | 1394 | 1394 | 1394 | 1 |
| 567 | 20231206 | 094000 | 141424993 | 1396 | 1396 | 1396 | 1396 | 0 |
| 568 | 20231206 | 093900 | 141424993 | 1396 | 1396 | 1396 | 1396 | 0 |
| 569 | 20231206 | 093800 | 141424993 | 1396 | 1392 | 1396 | 1392 | 77 |
| 570 | 20231206 | 093700 | 141317541 | 1392 | 1392 | 1392 | 1392 | 0 |
| 571 | 20231206 | 093600 | 141317541 | 1392 | 1392 | 1392 | 1391 | 2306 |
| 572 | 20231206 | 093500 | 138109453 | 1392 | 1392 | 1396 | 1392 | 152 |
| 573 | 20231206 | 093400 | 137897829 | 1392 | 1395 | 1395 | 1392 | 10634 |
| 574 | 20231206 | 093300 | 123084198 | 1396 | 1394 | 1396 | 1394 | 23 |
| 575 | 20231206 | 093200 | 123052096 | 1394 | 1395 | 1396 | 1393 | 733 |
| 576 | 20231206 | 093100 | 122030596 | 1395 | 1398 | 1398 | 1394 | 2278 |
| 577 | 20231206 | 093000 | 118850309 | 1397 | 1402 | 1402 | 1397 | 5803 |
| 578 | 20231206 | 092900 | 110729532 | 1402 | 1402 | 1402 | 1402 | 539 |
| 579 | 20231206 | 092800 | 109973854 | 1402 | 1406 | 1406 | 1402 | 93 |
| 580 | 20231206 | 092700 | 109843456 | 1406 | 1402 | 1406 | 1402 | 148 |
| 581 | 20231206 | 092600 | 109635376 | 1402 | 1402 | 1402 | 1402 | 2 |
| 582 | 20231206 | 092500 | 109632572 | 1401 | 1407 | 1407 | 1401 | 91 |
| 583 | 20231206 | 092400 | 109505021 | 1401 | 1401 | 1401 | 1401 | 3 |
| 584 | 20231206 | 092300 | 109500818 | 1401 | 1401 | 1401 | 1401 | 1 |
| 585 | 20231206 | 092200 | 109499417 | 1401 | 1401 | 1401 | 1401 | 1 |
| 586 | 20231206 | 092100 | 109498016 | 1408 | 1408 | 1408 | 1408 | 334 |
| 587 | 20231206 | 092000 | 109027744 | 1410 | 1401 | 1410 | 1401 | 1590 |
| 588 | 20231206 | 091900 | 106789739 | 1400 | 1397 | 1400 | 1397 | 5836 |
| 589 | 20231206 | 091800 | 98622839 | 1399 | 1400 | 1400 | 1399 | 106 |
| 590 | 20231206 | 091700 | 98474544 | 1396 | 1392 | 1396 | 1391 | 2897 |
| 591 | 20231206 | 091600 | 94435669 | 1392 | 1391 | 1395 | 1391 | 1636 |
| 592 | 20231206 | 091500 | 92156289 | 1391 | 1395 | 1396 | 1391 | 3616 |
| 593 | 20231206 | 091400 | 87115182 | 1395 | 1395 | 1395 | 1393 | 18815 |
| 594 | 20231206 | 091300 | 60877359 | 1395 | 1395 | 1396 | 1395 | 5814 |
| 595 | 20231206 | 091200 | 52766474 | 1396 | 1399 | 1399 | 1396 | 67 |
| 596 | 20231206 | 091100 | 52672807 | 1399 | 1397 | 1399 | 1397 | 188 |
| 597 | 20231206 | 091000 | 52409876 | 1397 | 1397 | 1397 | 1397 | 44 |
| 598 | 20231206 | 090900 | 52348408 | 1394 | 1398 | 1398 | 1394 | 6333 |
| 599 | 20231206 | 090800 | 43510698 | 1398 | 1398 | 1401 | 1397 | 723 |
| 600 | 20231206 | 090700 | 42499958 | 1398 | 1400 | 1401 | 1398 | 213 |
| 601 | 20231206 | 090600 | 42202023 | 1402 | 1400 | 1403 | 1395 | 8104 |
| 602 | 20231206 | 090500 | 30886308 | 1399 | 1399 | 1399 | 1399 | 8126 |
| 603 | 20231206 | 090400 | 19518034 | 1399 | 1412 | 1412 | 1399 | 127 |
| 604 | 20231206 | 090300 | 19340157 | 1420 | 1414 | 1420 | 1397 | 1777 |
| 605 | 20231206 | 090200 | 16847590 | 1412 | 1420 | 1420 | 1412 | 5 |
| 606 | 20231206 | 090100 | 16840520 | 1409 | 1410 | 1420 | 1409 | 1002 |
| 607 | 20231206 | 090000 | 15424232 | 1410 | 1420 | 1420 | 1410 | 5581 |