30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 190600 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 5585 |
| 3 | 20231205 | 190500 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 4 | 20231205 | 190400 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 5 | 20231205 | 190300 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 6 | 20231205 | 190200 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 7 | 20231205 | 190100 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 8 | 20231205 | 190000 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 9 | 20231205 | 185900 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 10 | 20231205 | 185800 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 11 | 20231205 | 185700 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 12 | 20231205 | 185600 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 13 | 20231205 | 185500 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 14 | 20231205 | 185400 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 15 | 20231205 | 185300 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 16 | 20231205 | 185200 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 17 | 20231205 | 185100 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 18 | 20231205 | 185000 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 19 | 20231205 | 184900 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 20 | 20231205 | 184800 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 21 | 20231205 | 184700 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 22 | 20231205 | 184600 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 23 | 20231205 | 184500 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 24 | 20231205 | 184400 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 25 | 20231205 | 184300 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 26 | 20231205 | 184200 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 27 | 20231205 | 184100 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 28 | 20231205 | 184000 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 29 | 20231205 | 183900 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 30 | 20231205 | 183800 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 31 | 20231205 | 183700 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 32 | 20231205 | 183600 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 5585 |
| 33 | 20231205 | 183500 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 34 | 20231205 | 183400 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 35 | 20231205 | 183300 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 36 | 20231205 | 183200 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 37 | 20231205 | 183100 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 38 | 20231205 | 183000 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 39 | 20231205 | 182900 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 40 | 20231205 | 182800 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 41 | 20231205 | 182700 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 42 | 20231205 | 182600 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 43 | 20231205 | 182500 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 44 | 20231205 | 182400 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 45 | 20231205 | 182300 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 46 | 20231205 | 182200 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 47 | 20231205 | 182100 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 48 | 20231205 | 182000 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 49 | 20231205 | 181900 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 50 | 20231205 | 181800 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 51 | 20231205 | 181700 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 52 | 20231205 | 181600 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 53 | 20231205 | 181500 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 54 | 20231205 | 181400 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 55 | 20231205 | 181300 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 56 | 20231205 | 181200 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 57 | 20231205 | 181100 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 58 | 20231205 | 181000 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 59 | 20231205 | 180900 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 60 | 20231205 | 180800 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 61 | 20231205 | 180700 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 62 | 20231205 | 180600 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 5585 |
| 63 | 20231205 | 180500 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 64 | 20231205 | 180400 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 65 | 20231205 | 180300 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 66 | 20231205 | 180200 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 67 | 20231205 | 180100 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 68 | 20231205 | 180000 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 69 | 20231205 | 175900 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 70 | 20231205 | 175800 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 71 | 20231205 | 175700 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 72 | 20231205 | 175600 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 73 | 20231205 | 175500 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 74 | 20231205 | 175400 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 75 | 20231205 | 175300 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 76 | 20231205 | 175200 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 77 | 20231205 | 175100 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 78 | 20231205 | 175000 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 79 | 20231205 | 174900 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 80 | 20231205 | 174800 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 81 | 20231205 | 174700 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 82 | 20231205 | 174600 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 83 | 20231205 | 174500 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 84 | 20231205 | 174400 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 85 | 20231205 | 174300 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 86 | 20231205 | 174200 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 87 | 20231205 | 174100 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 88 | 20231205 | 174000 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 89 | 20231205 | 173900 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 90 | 20231205 | 173800 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 91 | 20231205 | 173700 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 92 | 20231205 | 173600 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 5585 |
| 93 | 20231205 | 173500 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 94 | 20231205 | 173400 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 95 | 20231205 | 173300 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 96 | 20231205 | 173200 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 97 | 20231205 | 173100 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 98 | 20231205 | 173000 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 99 | 20231205 | 172900 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 100 | 20231205 | 172800 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 101 | 20231205 | 172700 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 102 | 20231205 | 172600 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 103 | 20231205 | 172500 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 104 | 20231205 | 172400 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 105 | 20231205 | 172300 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 106 | 20231205 | 172200 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 107 | 20231205 | 172100 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 108 | 20231205 | 172000 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 109 | 20231205 | 171900 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 110 | 20231205 | 171800 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 111 | 20231205 | 171700 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 112 | 20231205 | 171600 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 113 | 20231205 | 171500 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 114 | 20231205 | 171400 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 115 | 20231205 | 171300 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 116 | 20231205 | 171200 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 117 | 20231205 | 171100 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 118 | 20231205 | 171000 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 119 | 20231205 | 170900 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 120 | 20231205 | 170800 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 121 | 20231205 | 170700 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 122 | 20231205 | 170600 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 5585 |
| 123 | 20231205 | 170500 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 124 | 20231205 | 170400 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 125 | 20231205 | 170300 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 126 | 20231205 | 170200 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 127 | 20231205 | 170100 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 128 | 20231205 | 170000 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 129 | 20231205 | 165900 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 130 | 20231205 | 165800 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 131 | 20231205 | 165700 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 132 | 20231205 | 165600 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 133 | 20231205 | 165500 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 134 | 20231205 | 165400 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 135 | 20231205 | 165300 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 136 | 20231205 | 165200 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 137 | 20231205 | 165100 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 138 | 20231205 | 165000 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 139 | 20231205 | 164900 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 140 | 20231205 | 164800 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 141 | 20231205 | 164700 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 142 | 20231205 | 164600 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 143 | 20231205 | 164500 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 144 | 20231205 | 164400 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 145 | 20231205 | 164300 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 146 | 20231205 | 164200 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 147 | 20231205 | 164100 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 148 | 20231205 | 164000 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 149 | 20231205 | 163900 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 150 | 20231205 | 163800 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 151 | 20231205 | 163700 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 152 | 20231205 | 163600 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 5585 |
| 153 | 20231205 | 163500 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 154 | 20231205 | 163400 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 155 | 20231205 | 163300 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 156 | 20231205 | 163200 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 157 | 20231205 | 163100 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 158 | 20231205 | 163000 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 159 | 20231205 | 162900 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 160 | 20231205 | 162800 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 161 | 20231205 | 162700 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 162 | 20231205 | 162600 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 163 | 20231205 | 162500 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 164 | 20231205 | 162400 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 165 | 20231205 | 162300 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 166 | 20231205 | 162200 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 167 | 20231205 | 162100 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 168 | 20231205 | 162000 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 169 | 20231205 | 161900 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 170 | 20231205 | 161800 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 171 | 20231205 | 161700 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 172 | 20231205 | 161600 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 173 | 20231205 | 161500 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 174 | 20231205 | 161400 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 175 | 20231205 | 161300 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 176 | 20231205 | 161200 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 177 | 20231205 | 161100 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 178 | 20231205 | 161000 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 179 | 20231205 | 160900 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 180 | 20231205 | 160800 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 181 | 20231205 | 160700 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 182 | 20231205 | 160600 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 5585 |
| 183 | 20231205 | 160500 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 184 | 20231205 | 160400 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 185 | 20231205 | 160300 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 186 | 20231205 | 160200 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 187 | 20231205 | 160100 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 188 | 20231205 | 160000 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 189 | 20231205 | 155900 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 190 | 20231205 | 155800 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 191 | 20231205 | 155700 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 192 | 20231205 | 155600 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 193 | 20231205 | 155500 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 194 | 20231205 | 155400 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 195 | 20231205 | 155300 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 196 | 20231205 | 155200 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 197 | 20231205 | 155100 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 198 | 20231205 | 155000 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 199 | 20231205 | 154900 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 200 | 20231205 | 154800 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 201 | 20231205 | 154700 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 202 | 20231205 | 154600 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 203 | 20231205 | 154500 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 204 | 20231205 | 154400 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 205 | 20231205 | 154300 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 206 | 20231205 | 154200 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 207 | 20231205 | 154100 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 208 | 20231205 | 154000 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 209 | 20231205 | 153900 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 210 | 20231205 | 153800 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 211 | 20231205 | 153700 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 212 | 20231205 | 153600 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 5585 |
| 213 | 20231205 | 153500 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 214 | 20231205 | 153400 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 215 | 20231205 | 153300 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 216 | 20231205 | 153200 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 217 | 20231205 | 153100 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 0 |
| 218 | 20231205 | 153000 | 1105515106 | 1440 | 1440 | 1440 | 1440 | 5585 |
| 219 | 20231205 | 152900 | 1097472706 | 1440 | 1440 | 1440 | 1440 | 0 |
| 220 | 20231205 | 152800 | 1097472706 | 1440 | 1440 | 1440 | 1440 | 0 |
| 221 | 20231205 | 152700 | 1097472706 | 1440 | 1440 | 1440 | 1440 | 0 |
| 222 | 20231205 | 152600 | 1097472706 | 1440 | 1440 | 1440 | 1440 | 0 |
| 223 | 20231205 | 152500 | 1097472706 | 1440 | 1440 | 1440 | 1440 | 0 |
| 224 | 20231205 | 152400 | 1097472706 | 1440 | 1440 | 1440 | 1440 | 0 |
| 225 | 20231205 | 152300 | 1097472706 | 1440 | 1440 | 1440 | 1440 | 0 |
| 226 | 20231205 | 152200 | 1097472706 | 1440 | 1440 | 1440 | 1440 | 0 |
| 227 | 20231205 | 152100 | 1097472706 | 1440 | 1440 | 1440 | 1440 | 0 |
| 228 | 20231205 | 152000 | 1097472706 | 1440 | 1440 | 1440 | 1440 | 0 |
| 229 | 20231205 | 151900 | 1097472706 | 1440 | 1435 | 1440 | 1435 | 990 |
| 230 | 20231205 | 151800 | 1096050535 | 1435 | 1434 | 1435 | 1434 | 294 |
| 231 | 20231205 | 151700 | 1095628932 | 1434 | 1435 | 1435 | 1434 | 796 |
| 232 | 20231205 | 151600 | 1094487125 | 1439 | 1435 | 1439 | 1435 | 351 |
| 233 | 20231205 | 151500 | 1093983436 | 1435 | 1435 | 1435 | 1435 | 3502 |
| 234 | 20231205 | 151400 | 1088958066 | 1436 | 1435 | 1436 | 1435 | 101 |
| 235 | 20231205 | 151300 | 1088813130 | 1435 | 1435 | 1435 | 1435 | 180 |
| 236 | 20231205 | 151200 | 1088554830 | 1435 | 1436 | 1436 | 1435 | 26 |
| 237 | 20231205 | 151100 | 1088517519 | 1444 | 1436 | 1444 | 1436 | 2 |
| 238 | 20231205 | 151000 | 1088514639 | 1451 | 1451 | 1451 | 1451 | 0 |
| 239 | 20231205 | 150900 | 1088514639 | 1451 | 1451 | 1451 | 1451 | 0 |
| 240 | 20231205 | 150800 | 1088514639 | 1451 | 1451 | 1451 | 1451 | 0 |
| 241 | 20231205 | 150700 | 1088514639 | 1451 | 1451 | 1451 | 1451 | 0 |
| 242 | 20231205 | 150600 | 1088514639 | 1451 | 1434 | 1451 | 1434 | 2579 |
| 243 | 20231205 | 150500 | 1084816298 | 1434 | 1434 | 1434 | 1434 | 127 |
| 244 | 20231205 | 150400 | 1084634180 | 1434 | 1434 | 1434 | 1434 | 4033 |
| 245 | 20231205 | 150300 | 1078850858 | 1433 | 1432 | 1433 | 1432 | 724 |
| 246 | 20231205 | 150200 | 1077813729 | 1432 | 1432 | 1432 | 1432 | 3158 |
| 247 | 20231205 | 150100 | 1073291473 | 1431 | 1431 | 1431 | 1431 | 1 |
| 248 | 20231205 | 150000 | 1073290042 | 1430 | 1431 | 1431 | 1430 | 2580 |
| 249 | 20231205 | 145900 | 1069600142 | 1431 | 1431 | 1431 | 1430 | 3224 |
| 250 | 20231205 | 145800 | 1064986992 | 1432 | 1432 | 1432 | 1432 | 1198 |
| 251 | 20231205 | 145700 | 1063271456 | 1432 | 1432 | 1432 | 1432 | 1 |
| 252 | 20231205 | 145600 | 1063270024 | 1433 | 1433 | 1433 | 1433 | 796 |
| 253 | 20231205 | 145500 | 1062129356 | 1433 | 1433 | 1433 | 1433 | 16 |
| 254 | 20231205 | 145400 | 1062106428 | 1433 | 1433 | 1433 | 1433 | 26 |
| 255 | 20231205 | 145300 | 1062069170 | 1433 | 1433 | 1433 | 1433 | 102 |
| 256 | 20231205 | 145200 | 1061923004 | 1433 | 1433 | 1433 | 1433 | 2294 |
| 257 | 20231205 | 145100 | 1058635702 | 1434 | 1434 | 1434 | 1434 | 736 |
| 258 | 20231205 | 145000 | 1057580278 | 1435 | 1434 | 1435 | 1434 | 213 |
| 259 | 20231205 | 144900 | 1057274636 | 1434 | 1434 | 1434 | 1434 | 6 |
| 260 | 20231205 | 144800 | 1057266032 | 1434 | 1434 | 1434 | 1434 | 35 |
| 261 | 20231205 | 144700 | 1057215842 | 1434 | 1434 | 1434 | 1434 | 34 |
| 262 | 20231205 | 144600 | 1057167086 | 1435 | 1435 | 1435 | 1435 | 50 |
| 263 | 20231205 | 144500 | 1057095336 | 1435 | 1441 | 1441 | 1434 | 5307 |
| 264 | 20231205 | 144400 | 1049483629 | 1438 | 1438 | 1438 | 1438 | 0 |
| 265 | 20231205 | 144300 | 1049483629 | 1438 | 1438 | 1438 | 1438 | 302 |
| 266 | 20231205 | 144200 | 1049049353 | 1438 | 1438 | 1438 | 1437 | 3001 |
| 267 | 20231205 | 144100 | 1044734229 | 1432 | 1433 | 1433 | 1432 | 665 |
| 268 | 20231205 | 144000 | 1043781443 | 1433 | 1433 | 1433 | 1433 | 1589 |
| 269 | 20231205 | 143900 | 1041504406 | 1431 | 1431 | 1431 | 1431 | 133 |
| 270 | 20231205 | 143800 | 1041314083 | 1431 | 1433 | 1433 | 1431 | 5140 |
| 271 | 20231205 | 143700 | 1033950217 | 1440 | 1439 | 1440 | 1433 | 10237 |
| 272 | 20231205 | 143600 | 1019262138 | 1439 | 1439 | 1440 | 1439 | 2611 |
| 273 | 20231205 | 143500 | 1015504889 | 1440 | 1441 | 1441 | 1440 | 1113 |
| 274 | 20231205 | 143400 | 1013901834 | 1441 | 1441 | 1441 | 1441 | 408 |
| 275 | 20231205 | 143300 | 1013313906 | 1441 | 1443 | 1443 | 1441 | 587 |
| 276 | 20231205 | 143200 | 1012467539 | 1443 | 1443 | 1443 | 1443 | 500 |
| 277 | 20231205 | 143100 | 1011746039 | 1442 | 1442 | 1442 | 1442 | 51 |
| 278 | 20231205 | 143000 | 1011672497 | 1442 | 1442 | 1442 | 1442 | 149 |
| 279 | 20231205 | 142900 | 1011457639 | 1443 | 1443 | 1443 | 1443 | 0 |
| 280 | 20231205 | 142800 | 1011457639 | 1443 | 1444 | 1444 | 1443 | 1414 |
| 281 | 20231205 | 142700 | 1009415892 | 1445 | 1445 | 1445 | 1445 | 31 |
| 282 | 20231205 | 142600 | 1009371097 | 1445 | 1445 | 1445 | 1445 | 27 |
| 283 | 20231205 | 142500 | 1009332082 | 1446 | 1446 | 1446 | 1446 | 138 |
| 284 | 20231205 | 142400 | 1009132534 | 1444 | 1444 | 1444 | 1444 | 0 |
| 285 | 20231205 | 142300 | 1009132534 | 1444 | 1447 | 1447 | 1444 | 430 |
| 286 | 20231205 | 142200 | 1008510991 | 1445 | 1445 | 1445 | 1445 | 0 |
| 287 | 20231205 | 142100 | 1008510991 | 1445 | 1445 | 1445 | 1445 | 0 |
| 288 | 20231205 | 142000 | 1008510991 | 1445 | 1447 | 1447 | 1445 | 177 |
| 289 | 20231205 | 141900 | 1008254874 | 1447 | 1451 | 1452 | 1447 | 641 |
| 290 | 20231205 | 141800 | 1007326543 | 1447 | 1447 | 1447 | 1447 | 0 |
| 291 | 20231205 | 141700 | 1007326543 | 1447 | 1447 | 1447 | 1447 | 0 |
| 292 | 20231205 | 141600 | 1007326543 | 1447 | 1447 | 1447 | 1447 | 0 |
| 293 | 20231205 | 141500 | 1007326543 | 1447 | 1447 | 1447 | 1447 | 0 |
| 294 | 20231205 | 141400 | 1007326543 | 1447 | 1447 | 1447 | 1447 | 0 |
| 295 | 20231205 | 141300 | 1007326543 | 1447 | 1447 | 1447 | 1447 | 0 |
| 296 | 20231205 | 141200 | 1007326543 | 1447 | 1447 | 1447 | 1447 | 0 |
| 297 | 20231205 | 141100 | 1007326543 | 1447 | 1447 | 1447 | 1447 | 0 |
| 298 | 20231205 | 141000 | 1007326543 | 1447 | 1447 | 1447 | 1447 | 0 |
| 299 | 20231205 | 140900 | 1007326543 | 1447 | 1447 | 1447 | 1447 | 0 |
| 300 | 20231205 | 140800 | 1007326543 | 1447 | 1447 | 1447 | 1447 | 0 |
| 301 | 20231205 | 140700 | 1007326543 | 1447 | 1447 | 1447 | 1447 | 852 |
| 302 | 20231205 | 140600 | 1006093699 | 1446 | 1446 | 1446 | 1446 | 100 |
| 303 | 20231205 | 140500 | 1005949099 | 1445 | 1445 | 1445 | 1445 | 4 |
| 304 | 20231205 | 140400 | 1005943319 | 1444 | 1444 | 1444 | 1444 | 0 |
| 305 | 20231205 | 140300 | 1005943319 | 1444 | 1447 | 1448 | 1444 | 3011 |
| 306 | 20231205 | 140200 | 1001584794 | 1444 | 1444 | 1444 | 1444 | 0 |
| 307 | 20231205 | 140100 | 1001584794 | 1444 | 1444 | 1444 | 1444 | 0 |
| 308 | 20231205 | 140000 | 1001584794 | 1444 | 1444 | 1444 | 1444 | 0 |
| 309 | 20231205 | 135900 | 1001584794 | 1444 | 1447 | 1447 | 1444 | 732 |
| 310 | 20231205 | 135800 | 1000527567 | 1447 | 1452 | 1461 | 1447 | 3582 |
| 311 | 20231205 | 135700 | 995306733 | 1461 | 1462 | 1462 | 1461 | 5163 |
| 312 | 20231205 | 135600 | 987761667 | 1461 | 1460 | 1461 | 1460 | 1075 |
| 313 | 20231205 | 135500 | 986191666 | 1461 | 1461 | 1461 | 1461 | 0 |
| 314 | 20231205 | 135400 | 986191666 | 1461 | 1455 | 1461 | 1455 | 5998 |
| 315 | 20231205 | 135300 | 977439055 | 1453 | 1453 | 1453 | 1453 | 0 |
| 316 | 20231205 | 135200 | 977439055 | 1453 | 1453 | 1453 | 1453 | 0 |
| 317 | 20231205 | 135100 | 977439055 | 1453 | 1456 | 1456 | 1453 | 73 |
| 318 | 20231205 | 135000 | 977332842 | 1457 | 1457 | 1457 | 1457 | 580 |
| 319 | 20231205 | 134900 | 976487782 | 1455 | 1454 | 1456 | 1454 | 1000 |
| 320 | 20231205 | 134800 | 975033244 | 1457 | 1454 | 1457 | 1454 | 514 |
| 321 | 20231205 | 134700 | 974285311 | 1455 | 1454 | 1455 | 1454 | 500 |
| 322 | 20231205 | 134600 | 973557899 | 1455 | 1446 | 1457 | 1446 | 511 |
| 323 | 20231205 | 134500 | 972815760 | 1446 | 1445 | 1446 | 1445 | 68 |
| 324 | 20231205 | 134400 | 972717485 | 1443 | 1443 | 1443 | 1443 | 1 |
| 325 | 20231205 | 134300 | 972716042 | 1444 | 1444 | 1444 | 1444 | 0 |
| 326 | 20231205 | 134200 | 972716042 | 1444 | 1444 | 1444 | 1444 | 2 |
| 327 | 20231205 | 134100 | 972713154 | 1444 | 1444 | 1444 | 1444 | 86 |
| 328 | 20231205 | 134000 | 972588970 | 1444 | 1440 | 1444 | 1440 | 3533 |
| 329 | 20231205 | 133900 | 967492738 | 1442 | 1442 | 1442 | 1442 | 300 |
| 330 | 20231205 | 133800 | 967060138 | 1442 | 1442 | 1442 | 1442 | 30 |
| 331 | 20231205 | 133700 | 967016878 | 1442 | 1442 | 1442 | 1442 | 68 |
| 332 | 20231205 | 133600 | 966918822 | 1442 | 1442 | 1442 | 1442 | 388 |
| 333 | 20231205 | 133500 | 966359326 | 1445 | 1442 | 1445 | 1442 | 2 |
| 334 | 20231205 | 133400 | 966356439 | 1442 | 1442 | 1442 | 1442 | 0 |
| 335 | 20231205 | 133300 | 966356439 | 1442 | 1437 | 1442 | 1437 | 3488 |
| 336 | 20231205 | 133200 | 961336007 | 1437 | 1437 | 1437 | 1437 | 810 |
| 337 | 20231205 | 133100 | 960172037 | 1435 | 1435 | 1435 | 1435 | 0 |
| 338 | 20231205 | 133000 | 960172037 | 1435 | 1435 | 1435 | 1435 | 0 |
| 339 | 20231205 | 132900 | 960172037 | 1435 | 1435 | 1435 | 1435 | 0 |
| 340 | 20231205 | 132800 | 960172037 | 1435 | 1435 | 1435 | 1435 | 0 |
| 341 | 20231205 | 132700 | 960172037 | 1435 | 1437 | 1437 | 1435 | 323 |
| 342 | 20231205 | 132600 | 959708510 | 1437 | 1439 | 1439 | 1437 | 1000 |
| 343 | 20231205 | 132500 | 958270871 | 1439 | 1440 | 1440 | 1439 | 708 |
| 344 | 20231205 | 132400 | 957252058 | 1440 | 1440 | 1440 | 1440 | 692 |
| 345 | 20231205 | 132300 | 956255578 | 1443 | 1443 | 1443 | 1443 | 0 |
| 346 | 20231205 | 132200 | 956255578 | 1443 | 1441 | 1443 | 1440 | 559 |
| 347 | 20231205 | 132100 | 955449514 | 1439 | 1441 | 1441 | 1439 | 3491 |
| 348 | 20231205 | 132000 | 950422521 | 1442 | 1442 | 1442 | 1442 | 1 |
| 349 | 20231205 | 131900 | 950421079 | 1440 | 1440 | 1440 | 1440 | 40 |
| 350 | 20231205 | 131800 | 950363479 | 1441 | 1441 | 1441 | 1441 | 291 |
| 351 | 20231205 | 131700 | 949944148 | 1441 | 1441 | 1441 | 1441 | 300 |
| 352 | 20231205 | 131600 | 949511848 | 1441 | 1441 | 1441 | 1441 | 0 |
| 353 | 20231205 | 131500 | 949511848 | 1441 | 1441 | 1441 | 1441 | 5 |
| 354 | 20231205 | 131400 | 949504643 | 1441 | 1443 | 1445 | 1441 | 6337 |
| 355 | 20231205 | 131300 | 940365559 | 1442 | 1442 | 1442 | 1442 | 151 |
| 356 | 20231205 | 131200 | 940147817 | 1442 | 1442 | 1442 | 1442 | 87 |
| 357 | 20231205 | 131100 | 940022363 | 1443 | 1444 | 1444 | 1443 | 85 |
| 358 | 20231205 | 131000 | 939899673 | 1444 | 1444 | 1444 | 1444 | 0 |
| 359 | 20231205 | 130900 | 939899673 | 1444 | 1444 | 1444 | 1444 | 50 |
| 360 | 20231205 | 130800 | 939827473 | 1442 | 1447 | 1447 | 1442 | 516 |
| 361 | 20231205 | 130700 | 939083332 | 1448 | 1448 | 1448 | 1448 | 200 |
| 362 | 20231205 | 130600 | 938793732 | 1449 | 1449 | 1449 | 1449 | 0 |
| 363 | 20231205 | 130500 | 938793732 | 1449 | 1450 | 1450 | 1449 | 3658 |
| 364 | 20231205 | 130400 | 933493090 | 1451 | 1451 | 1451 | 1451 | 516 |
| 365 | 20231205 | 130300 | 932744374 | 1452 | 1450 | 1452 | 1450 | 52 |
| 366 | 20231205 | 130200 | 932668956 | 1452 | 1455 | 1455 | 1450 | 295 |
| 367 | 20231205 | 130100 | 932240031 | 1449 | 1456 | 1456 | 1449 | 2883 |
| 368 | 20231205 | 130000 | 928059632 | 1458 | 1447 | 1458 | 1447 | 564 |
| 369 | 20231205 | 125900 | 927242820 | 1459 | 1446 | 1460 | 1446 | 11024 |
| 370 | 20231205 | 125800 | 911166404 | 1442 | 1442 | 1442 | 1442 | 18 |
| 371 | 20231205 | 125700 | 911140448 | 1442 | 1445 | 1445 | 1442 | 2300 |
| 372 | 20231205 | 125600 | 907818115 | 1446 | 1447 | 1447 | 1446 | 97 |
| 373 | 20231205 | 125500 | 907677823 | 1447 | 1447 | 1447 | 1447 | 500 |
| 374 | 20231205 | 125400 | 906954323 | 1446 | 1446 | 1446 | 1446 | 0 |
| 375 | 20231205 | 125300 | 906954323 | 1446 | 1446 | 1446 | 1446 | 30 |
| 376 | 20231205 | 125200 | 906910943 | 1446 | 1446 | 1446 | 1446 | 7 |
| 377 | 20231205 | 125100 | 906900821 | 1445 | 1445 | 1445 | 1445 | 29 |
| 378 | 20231205 | 125000 | 906858916 | 1445 | 1445 | 1445 | 1445 | 0 |
| 379 | 20231205 | 124900 | 906858916 | 1445 | 1445 | 1445 | 1445 | 75 |
| 380 | 20231205 | 124800 | 906750541 | 1445 | 1445 | 1445 | 1445 | 0 |
| 381 | 20231205 | 124700 | 906750541 | 1445 | 1447 | 1447 | 1445 | 2933 |
| 382 | 20231205 | 124600 | 902508174 | 1447 | 1447 | 1447 | 1447 | 52 |
| 383 | 20231205 | 124500 | 902432930 | 1448 | 1450 | 1450 | 1448 | 6261 |
| 384 | 20231205 | 124400 | 893356725 | 1450 | 1451 | 1451 | 1450 | 3172 |
| 385 | 20231205 | 124300 | 888755257 | 1454 | 1455 | 1455 | 1454 | 3 |
| 386 | 20231205 | 124200 | 888750894 | 1450 | 1452 | 1452 | 1450 | 12052 |
| 387 | 20231205 | 124100 | 871269262 | 1452 | 1452 | 1452 | 1451 | 5100 |
| 388 | 20231205 | 124000 | 863866393 | 1455 | 1457 | 1457 | 1455 | 144 |
| 389 | 20231205 | 123900 | 863656605 | 1457 | 1456 | 1457 | 1454 | 1139 |
| 390 | 20231205 | 123800 | 861999243 | 1456 | 1459 | 1459 | 1456 | 6020 |
| 391 | 20231205 | 123700 | 853231123 | 1460 | 1461 | 1461 | 1460 | 193 |
| 392 | 20231205 | 123600 | 852949152 | 1461 | 1461 | 1461 | 1461 | 1 |
| 393 | 20231205 | 123500 | 852947691 | 1461 | 1464 | 1464 | 1461 | 4 |
| 394 | 20231205 | 123400 | 852941841 | 1463 | 1462 | 1463 | 1462 | 2 |
| 395 | 20231205 | 123300 | 852938916 | 1463 | 1464 | 1464 | 1463 | 2 |
| 396 | 20231205 | 123200 | 852935989 | 1466 | 1466 | 1466 | 1466 | 500 |
| 397 | 20231205 | 123100 | 852202989 | 1466 | 1466 | 1466 | 1466 | 680 |
| 398 | 20231205 | 123000 | 851206109 | 1466 | 1466 | 1466 | 1466 | 2000 |
| 399 | 20231205 | 122900 | 848274109 | 1466 | 1466 | 1466 | 1466 | 0 |
| 400 | 20231205 | 122800 | 848274109 | 1466 | 1466 | 1466 | 1466 | 50 |
| 401 | 20231205 | 122700 | 848200809 | 1466 | 1466 | 1466 | 1466 | 0 |
| 402 | 20231205 | 122600 | 848200809 | 1466 | 1466 | 1466 | 1466 | 0 |
| 403 | 20231205 | 122500 | 848200809 | 1466 | 1460 | 1466 | 1459 | 3813 |
| 404 | 20231205 | 122400 | 842636950 | 1459 | 1465 | 1465 | 1459 | 15780 |
| 405 | 20231205 | 122300 | 819591542 | 1465 | 1465 | 1465 | 1465 | 32 |
| 406 | 20231205 | 122200 | 819544662 | 1467 | 1467 | 1467 | 1467 | 0 |
| 407 | 20231205 | 122100 | 819544662 | 1467 | 1467 | 1467 | 1467 | 0 |
| 408 | 20231205 | 122000 | 819544662 | 1467 | 1465 | 1468 | 1461 | 9456 |
| 409 | 20231205 | 121900 | 805709002 | 1467 | 1465 | 1467 | 1464 | 2506 |
| 410 | 20231205 | 121800 | 802032901 | 1465 | 1467 | 1467 | 1465 | 2034 |
| 411 | 20231205 | 121700 | 799051043 | 1467 | 1467 | 1467 | 1467 | 0 |
| 412 | 20231205 | 121600 | 799051043 | 1467 | 1467 | 1467 | 1467 | 48 |
| 413 | 20231205 | 121500 | 798980627 | 1467 | 1467 | 1467 | 1467 | 0 |
| 414 | 20231205 | 121400 | 798980627 | 1467 | 1470 | 1470 | 1467 | 253 |
| 415 | 20231205 | 121300 | 798609303 | 1474 | 1474 | 1474 | 1474 | 0 |
| 416 | 20231205 | 121200 | 798609303 | 1474 | 1474 | 1474 | 1474 | 0 |
| 417 | 20231205 | 121100 | 798609303 | 1474 | 1469 | 1474 | 1469 | 490 |
| 418 | 20231205 | 121000 | 797888406 | 1468 | 1471 | 1471 | 1468 | 4 |
| 419 | 20231205 | 120900 | 797882529 | 1471 | 1471 | 1471 | 1471 | 250 |
| 420 | 20231205 | 120800 | 797514779 | 1468 | 1466 | 1468 | 1466 | 430 |
| 421 | 20231205 | 120700 | 796884139 | 1465 | 1465 | 1465 | 1465 | 0 |
| 422 | 20231205 | 120600 | 796884139 | 1465 | 1465 | 1465 | 1465 | 0 |
| 423 | 20231205 | 120500 | 796884139 | 1465 | 1465 | 1465 | 1465 | 242 |
| 424 | 20231205 | 120400 | 796529609 | 1465 | 1465 | 1465 | 1465 | 158 |
| 425 | 20231205 | 120300 | 796298139 | 1465 | 1465 | 1465 | 1465 | 0 |
| 426 | 20231205 | 120200 | 796298139 | 1465 | 1465 | 1465 | 1465 | 0 |
| 427 | 20231205 | 120100 | 796298139 | 1465 | 1465 | 1465 | 1465 | 40 |
| 428 | 20231205 | 120000 | 796239539 | 1466 | 1466 | 1466 | 1466 | 0 |
| 429 | 20231205 | 115900 | 796239539 | 1466 | 1466 | 1466 | 1466 | 2 |
| 430 | 20231205 | 115800 | 796236607 | 1467 | 1472 | 1472 | 1467 | 1862 |
| 431 | 20231205 | 115700 | 793501209 | 1475 | 1475 | 1475 | 1475 | 100 |
| 432 | 20231205 | 115600 | 793353709 | 1475 | 1475 | 1475 | 1475 | 1800 |
| 433 | 20231205 | 115500 | 790698709 | 1472 | 1472 | 1472 | 1472 | 0 |
| 434 | 20231205 | 115400 | 790698709 | 1472 | 1472 | 1472 | 1472 | 381 |
| 435 | 20231205 | 115300 | 790137877 | 1472 | 1472 | 1472 | 1472 | 0 |
| 436 | 20231205 | 115200 | 790137877 | 1472 | 1471 | 1472 | 1471 | 4583 |
| 437 | 20231205 | 115100 | 783393436 | 1472 | 1472 | 1472 | 1472 | 500 |
| 438 | 20231205 | 115000 | 782657436 | 1472 | 1472 | 1472 | 1472 | 0 |
| 439 | 20231205 | 114900 | 782657436 | 1472 | 1472 | 1472 | 1472 | 0 |
| 440 | 20231205 | 114800 | 782657436 | 1472 | 1472 | 1472 | 1472 | 0 |
| 441 | 20231205 | 114700 | 782657436 | 1472 | 1472 | 1472 | 1472 | 1000 |
| 442 | 20231205 | 114600 | 781185436 | 1472 | 1472 | 1472 | 1472 | 0 |
| 443 | 20231205 | 114500 | 781185436 | 1472 | 1472 | 1472 | 1472 | 0 |
| 444 | 20231205 | 114400 | 781185436 | 1472 | 1472 | 1472 | 1472 | 0 |
| 445 | 20231205 | 114300 | 781185436 | 1472 | 1472 | 1472 | 1472 | 5 |
| 446 | 20231205 | 114200 | 781178076 | 1472 | 1472 | 1472 | 1472 | 1 |
| 447 | 20231205 | 114100 | 781176604 | 1468 | 1468 | 1468 | 1468 | 2760 |
| 448 | 20231205 | 114000 | 777124924 | 1465 | 1466 | 1466 | 1464 | 10223 |
| 449 | 20231205 | 113900 | 762146380 | 1467 | 1467 | 1467 | 1467 | 3191 |
| 450 | 20231205 | 113800 | 757465183 | 1467 | 1467 | 1470 | 1467 | 2835 |
| 451 | 20231205 | 113700 | 753300191 | 1467 | 1473 | 1473 | 1467 | 15225 |
| 452 | 20231205 | 113600 | 730913563 | 1479 | 1479 | 1479 | 1479 | 0 |
| 453 | 20231205 | 113500 | 730913563 | 1479 | 1479 | 1479 | 1479 | 0 |
| 454 | 20231205 | 113400 | 730913563 | 1479 | 1479 | 1479 | 1479 | 100 |
| 455 | 20231205 | 113300 | 730765663 | 1473 | 1477 | 1477 | 1473 | 1275 |
| 456 | 20231205 | 113200 | 728887266 | 1477 | 1478 | 1478 | 1477 | 100 |
| 457 | 20231205 | 113100 | 728739564 | 1480 | 1480 | 1480 | 1480 | 504 |
| 458 | 20231205 | 113000 | 727993644 | 1484 | 1484 | 1484 | 1484 | 0 |
| 459 | 20231205 | 112900 | 727993644 | 1484 | 1484 | 1484 | 1484 | 0 |
| 460 | 20231205 | 112800 | 727993644 | 1484 | 1484 | 1484 | 1484 | 0 |
| 461 | 20231205 | 112700 | 727993644 | 1484 | 1484 | 1484 | 1484 | 0 |
| 462 | 20231205 | 112600 | 727993644 | 1484 | 1484 | 1484 | 1484 | 0 |
| 463 | 20231205 | 112500 | 727993644 | 1484 | 1484 | 1484 | 1484 | 0 |
| 464 | 20231205 | 112400 | 727993644 | 1484 | 1484 | 1484 | 1484 | 0 |
| 465 | 20231205 | 112300 | 727993644 | 1484 | 1484 | 1484 | 1484 | 0 |
| 466 | 20231205 | 112200 | 727993644 | 1484 | 1484 | 1484 | 1484 | 100 |
| 467 | 20231205 | 112100 | 727845244 | 1477 | 1483 | 1484 | 1477 | 6333 |
| 468 | 20231205 | 112000 | 718456298 | 1483 | 1483 | 1483 | 1483 | 0 |
| 469 | 20231205 | 111900 | 718456298 | 1483 | 1483 | 1483 | 1483 | 2 |
| 470 | 20231205 | 111800 | 718453332 | 1483 | 1483 | 1483 | 1483 | 10 |
| 471 | 20231205 | 111700 | 718438502 | 1483 | 1483 | 1483 | 1483 | 2 |
| 472 | 20231205 | 111600 | 718435536 | 1483 | 1483 | 1483 | 1483 | 3 |
| 473 | 20231205 | 111500 | 718431087 | 1477 | 1477 | 1477 | 1477 | 0 |
| 474 | 20231205 | 111400 | 718431087 | 1477 | 1477 | 1477 | 1477 | 896 |
| 475 | 20231205 | 111300 | 717107695 | 1477 | 1477 | 1477 | 1477 | 103 |
| 476 | 20231205 | 111200 | 716955564 | 1477 | 1477 | 1477 | 1477 | 0 |
| 477 | 20231205 | 111100 | 716955564 | 1477 | 1472 | 1477 | 1472 | 302 |
| 478 | 20231205 | 111000 | 716510920 | 1477 | 1477 | 1477 | 1477 | 8 |
| 479 | 20231205 | 110900 | 716499104 | 1474 | 1474 | 1474 | 1474 | 0 |
| 480 | 20231205 | 110800 | 716499104 | 1474 | 1473 | 1474 | 1473 | 2384 |
| 481 | 20231205 | 110700 | 712986322 | 1474 | 1474 | 1474 | 1474 | 0 |
| 482 | 20231205 | 110600 | 712986322 | 1474 | 1474 | 1474 | 1474 | 0 |
| 483 | 20231205 | 110500 | 712986322 | 1474 | 1474 | 1474 | 1474 | 0 |
| 484 | 20231205 | 110400 | 712986322 | 1474 | 1474 | 1474 | 1474 | 0 |
| 485 | 20231205 | 110300 | 712986322 | 1474 | 1474 | 1474 | 1474 | 0 |
| 486 | 20231205 | 110200 | 712986322 | 1474 | 1474 | 1474 | 1474 | 5 |
| 487 | 20231205 | 110100 | 712978952 | 1471 | 1471 | 1471 | 1471 | 0 |
| 488 | 20231205 | 110000 | 712978952 | 1471 | 1471 | 1471 | 1471 | 0 |
| 489 | 20231205 | 105900 | 712978952 | 1471 | 1470 | 1471 | 1470 | 37 |
| 490 | 20231205 | 105800 | 712924555 | 1471 | 1471 | 1471 | 1471 | 0 |
| 491 | 20231205 | 105700 | 712924555 | 1471 | 1471 | 1471 | 1471 | 0 |
| 492 | 20231205 | 105600 | 712924555 | 1471 | 1471 | 1471 | 1471 | 100 |
| 493 | 20231205 | 105500 | 712777455 | 1471 | 1471 | 1471 | 1471 | 106 |
| 494 | 20231205 | 105400 | 712621529 | 1471 | 1475 | 1476 | 1471 | 602 |
| 495 | 20231205 | 105300 | 711733543 | 1476 | 1475 | 1476 | 1474 | 122 |
| 496 | 20231205 | 105200 | 711553712 | 1479 | 1479 | 1480 | 1479 | 2780 |
| 497 | 20231205 | 105100 | 707442090 | 1481 | 1481 | 1481 | 1481 | 8 |
| 498 | 20231205 | 105000 | 707430242 | 1478 | 1478 | 1478 | 1478 | 2700 |
| 499 | 20231205 | 104900 | 703439642 | 1475 | 1481 | 1481 | 1475 | 1299 |
| 500 | 20231205 | 104800 | 701523315 | 1484 | 1484 | 1484 | 1484 | 2803 |
| 501 | 20231205 | 104700 | 697363663 | 1484 | 1484 | 1484 | 1484 | 337 |
| 502 | 20231205 | 104600 | 696863555 | 1484 | 1484 | 1484 | 1484 | 0 |
| 503 | 20231205 | 104500 | 696863555 | 1484 | 1480 | 1484 | 1480 | 571 |
| 504 | 20231205 | 104400 | 696018142 | 1481 | 1481 | 1481 | 1481 | 44 |
| 505 | 20231205 | 104300 | 695952978 | 1477 | 1477 | 1477 | 1477 | 0 |
| 506 | 20231205 | 104200 | 695952978 | 1477 | 1477 | 1477 | 1477 | 6 |
| 507 | 20231205 | 104100 | 695944116 | 1475 | 1475 | 1475 | 1475 | 1 |
| 508 | 20231205 | 104000 | 695942641 | 1477 | 1479 | 1479 | 1477 | 3961 |
| 509 | 20231205 | 103900 | 690092224 | 1479 | 1479 | 1479 | 1479 | 2706 |
| 510 | 20231205 | 103800 | 686090050 | 1485 | 1485 | 1485 | 1485 | 269 |
| 511 | 20231205 | 103700 | 685690585 | 1485 | 1486 | 1486 | 1479 | 1942 |
| 512 | 20231205 | 103600 | 682817135 | 1486 | 1481 | 1486 | 1478 | 5000 |
| 513 | 20231205 | 103500 | 675420465 | 1485 | 1481 | 1486 | 1481 | 587 |
| 514 | 20231205 | 103400 | 674548466 | 1485 | 1485 | 1485 | 1485 | 3700 |
| 515 | 20231205 | 103300 | 669053966 | 1482 | 1481 | 1482 | 1481 | 552 |
| 516 | 20231205 | 103200 | 668236013 | 1481 | 1481 | 1481 | 1481 | 0 |
| 517 | 20231205 | 103100 | 668236013 | 1481 | 1475 | 1481 | 1475 | 21 |
| 518 | 20231205 | 103000 | 668205032 | 1474 | 1474 | 1474 | 1474 | 0 |
| 519 | 20231205 | 102900 | 668205032 | 1474 | 1474 | 1474 | 1474 | 0 |
| 520 | 20231205 | 102800 | 668205032 | 1474 | 1474 | 1474 | 1474 | 89 |
| 521 | 20231205 | 102700 | 668073846 | 1472 | 1472 | 1472 | 1472 | 650 |
| 522 | 20231205 | 102600 | 667117046 | 1472 | 1472 | 1472 | 1472 | 10 |
| 523 | 20231205 | 102500 | 667102326 | 1471 | 1471 | 1471 | 1471 | 25 |
| 524 | 20231205 | 102400 | 667065551 | 1470 | 1470 | 1470 | 1470 | 402 |
| 525 | 20231205 | 102300 | 666474611 | 1474 | 1475 | 1475 | 1474 | 3028 |
| 526 | 20231205 | 102200 | 662008356 | 1482 | 1482 | 1482 | 1482 | 0 |
| 527 | 20231205 | 102100 | 662008356 | 1482 | 1471 | 1499 | 1471 | 3994 |
| 528 | 20231205 | 102000 | 656080046 | 1470 | 1470 | 1470 | 1470 | 0 |
| 529 | 20231205 | 101900 | 656080046 | 1470 | 1468 | 1470 | 1468 | 708 |
| 530 | 20231205 | 101800 | 655039524 | 1468 | 1468 | 1468 | 1468 | 0 |
| 531 | 20231205 | 101700 | 655039524 | 1468 | 1468 | 1468 | 1468 | 0 |
| 532 | 20231205 | 101600 | 655039524 | 1468 | 1468 | 1468 | 1468 | 756 |
| 533 | 20231205 | 101500 | 653929716 | 1467 | 1468 | 1468 | 1467 | 90 |
| 534 | 20231205 | 101400 | 653797685 | 1468 | 1469 | 1469 | 1468 | 1222 |
| 535 | 20231205 | 101300 | 652003489 | 1468 | 1468 | 1468 | 1468 | 0 |
| 536 | 20231205 | 101200 | 652003489 | 1468 | 1471 | 1471 | 1468 | 1773 |
| 537 | 20231205 | 101100 | 649399307 | 1471 | 1471 | 1471 | 1471 | 0 |
| 538 | 20231205 | 101000 | 649399307 | 1471 | 1471 | 1471 | 1471 | 1532 |
| 539 | 20231205 | 100900 | 647145735 | 1471 | 1475 | 1475 | 1471 | 2959 |
| 540 | 20231205 | 100800 | 642788007 | 1478 | 1478 | 1478 | 1478 | 9 |
| 541 | 20231205 | 100700 | 642774705 | 1479 | 1479 | 1479 | 1479 | 0 |
| 542 | 20231205 | 100600 | 642774705 | 1479 | 1475 | 1479 | 1475 | 133 |
| 543 | 20231205 | 100500 | 642578398 | 1482 | 1483 | 1483 | 1482 | 4010 |
| 544 | 20231205 | 100400 | 636635278 | 1485 | 1489 | 1489 | 1485 | 328 |
| 545 | 20231205 | 100300 | 636148174 | 1490 | 1490 | 1490 | 1490 | 0 |
| 546 | 20231205 | 100200 | 636148174 | 1490 | 1495 | 1495 | 1489 | 2328 |
| 547 | 20231205 | 100100 | 632674059 | 1507 | 1502 | 1520 | 1495 | 5730 |
| 548 | 20231205 | 100000 | 624056432 | 1502 | 1489 | 1502 | 1489 | 5750 |
| 549 | 20231205 | 095900 | 615457845 | 1490 | 1490 | 1490 | 1490 | 61 |
| 550 | 20231205 | 095800 | 615366955 | 1489 | 1488 | 1489 | 1488 | 1368 |
| 551 | 20231205 | 095700 | 613331185 | 1489 | 1482 | 1490 | 1482 | 2791 |
| 552 | 20231205 | 095600 | 609183768 | 1482 | 1477 | 1482 | 1477 | 1111 |
| 553 | 20231205 | 095500 | 607537821 | 1475 | 1475 | 1475 | 1475 | 1321 |
| 554 | 20231205 | 095400 | 605589346 | 1475 | 1469 | 1475 | 1469 | 2924 |
| 555 | 20231205 | 095300 | 601288990 | 1469 | 1466 | 1469 | 1466 | 794 |
| 556 | 20231205 | 095200 | 600123893 | 1466 | 1466 | 1466 | 1466 | 121 |
| 557 | 20231205 | 095100 | 599946507 | 1460 | 1459 | 1460 | 1459 | 3268 |
| 558 | 20231205 | 095000 | 595178374 | 1458 | 1455 | 1458 | 1455 | 125 |
| 559 | 20231205 | 094900 | 594996136 | 1455 | 1457 | 1457 | 1455 | 1104 |
| 560 | 20231205 | 094800 | 593389468 | 1456 | 1462 | 1462 | 1456 | 1224 |
| 561 | 20231205 | 094700 | 591602564 | 1462 | 1462 | 1462 | 1462 | 324 |
| 562 | 20231205 | 094600 | 591128876 | 1462 | 1462 | 1463 | 1462 | 400 |
| 563 | 20231205 | 094500 | 590544064 | 1462 | 1450 | 1464 | 1450 | 4884 |
| 564 | 20231205 | 094400 | 583444381 | 1455 | 1463 | 1463 | 1455 | 368 |
| 565 | 20231205 | 094300 | 582908420 | 1463 | 1463 | 1463 | 1460 | 14041 |
| 566 | 20231205 | 094200 | 562368763 | 1463 | 1460 | 1482 | 1460 | 4354 |
| 567 | 20231205 | 094100 | 556005756 | 1460 | 1440 | 1485 | 1440 | 10366 |
| 568 | 20231205 | 094000 | 540768855 | 1440 | 1440 | 1440 | 1440 | 58 |
| 569 | 20231205 | 093900 | 540685335 | 1431 | 1424 | 1431 | 1410 | 62176 |
| 570 | 20231205 | 093800 | 451889636 | 1423 | 1434 | 1434 | 1423 | 16047 |
| 571 | 20231205 | 093700 | 428982175 | 1435 | 1439 | 1444 | 1435 | 13468 |
| 572 | 20231205 | 093600 | 409642179 | 1436 | 1441 | 1442 | 1436 | 665 |
| 573 | 20231205 | 093500 | 408685526 | 1442 | 1445 | 1446 | 1442 | 3381 |
| 574 | 20231205 | 093400 | 403803769 | 1446 | 1443 | 1447 | 1443 | 2677 |
| 575 | 20231205 | 093300 | 399940254 | 1438 | 1447 | 1448 | 1438 | 11416 |
| 576 | 20231205 | 093200 | 383463459 | 1443 | 1434 | 1454 | 1434 | 22620 |
| 577 | 20231205 | 093100 | 350799727 | 1434 | 1417 | 1434 | 1416 | 9321 |
| 578 | 20231205 | 093000 | 337461050 | 1415 | 1420 | 1422 | 1401 | 9836 |
| 579 | 20231205 | 092900 | 323551163 | 1420 | 1442 | 1445 | 1420 | 5523 |
| 580 | 20231205 | 092800 | 315621307 | 1441 | 1461 | 1461 | 1440 | 18190 |
| 581 | 20231205 | 092700 | 289380082 | 1461 | 1473 | 1474 | 1455 | 15883 |
| 582 | 20231205 | 092600 | 266103841 | 1474 | 1482 | 1482 | 1474 | 13470 |
| 583 | 20231205 | 092500 | 246214116 | 1483 | 1484 | 1484 | 1483 | 5446 |
| 584 | 20231205 | 092400 | 238137648 | 1490 | 1482 | 1490 | 1482 | 3014 |
| 585 | 20231205 | 092300 | 233654900 | 1480 | 1489 | 1489 | 1479 | 5041 |
| 586 | 20231205 | 092200 | 226186288 | 1489 | 1489 | 1489 | 1489 | 0 |
| 587 | 20231205 | 092100 | 226186288 | 1489 | 1484 | 1489 | 1482 | 18577 |
| 588 | 20231205 | 092000 | 198619331 | 1482 | 1481 | 1484 | 1481 | 233 |
| 589 | 20231205 | 091900 | 198273638 | 1481 | 1484 | 1484 | 1480 | 9071 |
| 590 | 20231205 | 091800 | 184841892 | 1486 | 1490 | 1490 | 1486 | 3174 |
| 591 | 20231205 | 091700 | 180112790 | 1490 | 1488 | 1491 | 1488 | 4021 |
| 592 | 20231205 | 091600 | 174118419 | 1490 | 1488 | 1490 | 1481 | 11367 |
| 593 | 20231205 | 091500 | 157229771 | 1488 | 1486 | 1488 | 1486 | 1916 |
| 594 | 20231205 | 091400 | 154378993 | 1484 | 1488 | 1488 | 1484 | 6182 |
| 595 | 20231205 | 091300 | 145193299 | 1488 | 1486 | 1488 | 1486 | 2701 |
| 596 | 20231205 | 091200 | 141179611 | 1486 | 1490 | 1490 | 1484 | 4020 |
| 597 | 20231205 | 091100 | 135213393 | 1490 | 1479 | 1490 | 1476 | 17992 |
| 598 | 20231205 | 091000 | 108591238 | 1480 | 1482 | 1486 | 1479 | 17400 |
| 599 | 20231205 | 090900 | 82818475 | 1481 | 1501 | 1501 | 1481 | 24928 |
| 600 | 20231205 | 090800 | 45597854 | 1500 | 1504 | 1504 | 1500 | 2173 |
| 601 | 20231205 | 090700 | 42330783 | 1503 | 1504 | 1504 | 1503 | 233 |
| 602 | 20231205 | 090600 | 41980552 | 1506 | 1509 | 1509 | 1506 | 1244 |
| 603 | 20231205 | 090500 | 40106264 | 1507 | 1517 | 1519 | 1507 | 297 |
| 604 | 20231205 | 090400 | 39656478 | 1519 | 1508 | 1519 | 1507 | 606 |
| 605 | 20231205 | 090300 | 38743017 | 1507 | 1487 | 1507 | 1487 | 1223 |
| 606 | 20231205 | 090200 | 36907895 | 1485 | 1485 | 1485 | 1485 | 1 |
| 607 | 20231205 | 090100 | 36906410 | 1494 | 1494 | 1498 | 1492 | 3887 |
| 608 | 20231205 | 090000 | 31098669 | 1481 | 1539 | 1539 | 1481 | 20512 |