29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 190600 | 542631062 | 1490 | 1490 | 1490 | 1490 | 1046 |
| 3 | 20231206 | 190500 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 4 | 20231206 | 190400 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 5 | 20231206 | 190300 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 6 | 20231206 | 190200 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 7 | 20231206 | 190100 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 8 | 20231206 | 190000 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 9 | 20231206 | 185900 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 10 | 20231206 | 185800 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 11 | 20231206 | 185700 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 12 | 20231206 | 185600 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 13 | 20231206 | 185500 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 14 | 20231206 | 185400 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 15 | 20231206 | 185300 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 16 | 20231206 | 185200 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 17 | 20231206 | 185100 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 18 | 20231206 | 185000 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 19 | 20231206 | 184900 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 20 | 20231206 | 184800 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 21 | 20231206 | 184700 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 22 | 20231206 | 184600 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 23 | 20231206 | 184500 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 24 | 20231206 | 184400 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 25 | 20231206 | 184300 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 26 | 20231206 | 184200 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 27 | 20231206 | 184100 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 28 | 20231206 | 184000 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 29 | 20231206 | 183900 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 30 | 20231206 | 183800 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 31 | 20231206 | 183700 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 32 | 20231206 | 183600 | 542631062 | 1490 | 1490 | 1490 | 1490 | 1046 |
| 33 | 20231206 | 183500 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 34 | 20231206 | 183400 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 35 | 20231206 | 183300 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 36 | 20231206 | 183200 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 37 | 20231206 | 183100 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 38 | 20231206 | 183000 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 39 | 20231206 | 182900 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 40 | 20231206 | 182800 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 41 | 20231206 | 182700 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 42 | 20231206 | 182600 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 43 | 20231206 | 182500 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 44 | 20231206 | 182400 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 45 | 20231206 | 182300 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 46 | 20231206 | 182200 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 47 | 20231206 | 182100 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 48 | 20231206 | 182000 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 49 | 20231206 | 181900 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 50 | 20231206 | 181800 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 51 | 20231206 | 181700 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 52 | 20231206 | 181600 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 53 | 20231206 | 181500 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 54 | 20231206 | 181400 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 55 | 20231206 | 181300 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 56 | 20231206 | 181200 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 57 | 20231206 | 181100 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 58 | 20231206 | 181000 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 59 | 20231206 | 180900 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 60 | 20231206 | 180800 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 61 | 20231206 | 180700 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 62 | 20231206 | 180600 | 542631062 | 1490 | 1490 | 1490 | 1490 | 1046 |
| 63 | 20231206 | 180500 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 64 | 20231206 | 180400 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 65 | 20231206 | 180300 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 66 | 20231206 | 180200 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 67 | 20231206 | 180100 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 68 | 20231206 | 180000 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 69 | 20231206 | 175900 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 70 | 20231206 | 175800 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 71 | 20231206 | 175700 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 72 | 20231206 | 175600 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 73 | 20231206 | 175500 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 74 | 20231206 | 175400 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 75 | 20231206 | 175300 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 76 | 20231206 | 175200 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 77 | 20231206 | 175100 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 78 | 20231206 | 175000 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 79 | 20231206 | 174900 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 80 | 20231206 | 174800 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 81 | 20231206 | 174700 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 82 | 20231206 | 174600 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 83 | 20231206 | 174500 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 84 | 20231206 | 174400 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 85 | 20231206 | 174300 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 86 | 20231206 | 174200 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 87 | 20231206 | 174100 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 88 | 20231206 | 174000 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 89 | 20231206 | 173900 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 90 | 20231206 | 173800 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 91 | 20231206 | 173700 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 92 | 20231206 | 173600 | 542631062 | 1490 | 1490 | 1490 | 1490 | 1046 |
| 93 | 20231206 | 173500 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 94 | 20231206 | 173400 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 95 | 20231206 | 173300 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 96 | 20231206 | 173200 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 97 | 20231206 | 173100 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 98 | 20231206 | 173000 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 99 | 20231206 | 172900 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 100 | 20231206 | 172800 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 101 | 20231206 | 172700 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 102 | 20231206 | 172600 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 103 | 20231206 | 172500 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 104 | 20231206 | 172400 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 105 | 20231206 | 172300 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 106 | 20231206 | 172200 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 107 | 20231206 | 172100 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 108 | 20231206 | 172000 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 109 | 20231206 | 171900 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 110 | 20231206 | 171800 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 111 | 20231206 | 171700 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 112 | 20231206 | 171600 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 113 | 20231206 | 171500 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 114 | 20231206 | 171400 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 115 | 20231206 | 171300 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 116 | 20231206 | 171200 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 117 | 20231206 | 171100 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 118 | 20231206 | 171000 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 119 | 20231206 | 170900 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 120 | 20231206 | 170800 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 121 | 20231206 | 170700 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 122 | 20231206 | 170600 | 542631062 | 1490 | 1490 | 1490 | 1490 | 1046 |
| 123 | 20231206 | 170500 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 124 | 20231206 | 170400 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 125 | 20231206 | 170300 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 126 | 20231206 | 170200 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 127 | 20231206 | 170100 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 128 | 20231206 | 170000 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 129 | 20231206 | 165900 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 130 | 20231206 | 165800 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 131 | 20231206 | 165700 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 132 | 20231206 | 165600 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 133 | 20231206 | 165500 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 134 | 20231206 | 165400 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 135 | 20231206 | 165300 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 136 | 20231206 | 165200 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 137 | 20231206 | 165100 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 138 | 20231206 | 165000 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 139 | 20231206 | 164900 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 140 | 20231206 | 164800 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 141 | 20231206 | 164700 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 142 | 20231206 | 164600 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 143 | 20231206 | 164500 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 144 | 20231206 | 164400 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 145 | 20231206 | 164300 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 146 | 20231206 | 164200 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 147 | 20231206 | 164100 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 148 | 20231206 | 164000 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 149 | 20231206 | 163900 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 150 | 20231206 | 163800 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 151 | 20231206 | 163700 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 152 | 20231206 | 163600 | 542631062 | 1490 | 1490 | 1490 | 1490 | 1046 |
| 153 | 20231206 | 163500 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 154 | 20231206 | 163400 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 155 | 20231206 | 163300 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 156 | 20231206 | 163200 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 157 | 20231206 | 163100 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 158 | 20231206 | 163000 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 159 | 20231206 | 162900 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 160 | 20231206 | 162800 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 161 | 20231206 | 162700 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 162 | 20231206 | 162600 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 163 | 20231206 | 162500 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 164 | 20231206 | 162400 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 165 | 20231206 | 162300 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 166 | 20231206 | 162200 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 167 | 20231206 | 162100 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 168 | 20231206 | 162000 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 169 | 20231206 | 161900 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 170 | 20231206 | 161800 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 171 | 20231206 | 161700 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 172 | 20231206 | 161600 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 173 | 20231206 | 161500 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 174 | 20231206 | 161400 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 175 | 20231206 | 161300 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 176 | 20231206 | 161200 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 177 | 20231206 | 161100 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 178 | 20231206 | 161000 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 179 | 20231206 | 160900 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 180 | 20231206 | 160800 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 181 | 20231206 | 160700 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 182 | 20231206 | 160600 | 542631062 | 1490 | 1490 | 1490 | 1490 | 1046 |
| 183 | 20231206 | 160500 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 184 | 20231206 | 160400 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 185 | 20231206 | 160300 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 186 | 20231206 | 160200 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 187 | 20231206 | 160100 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 188 | 20231206 | 160000 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 189 | 20231206 | 155900 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 190 | 20231206 | 155800 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 191 | 20231206 | 155700 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 192 | 20231206 | 155600 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 193 | 20231206 | 155500 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 194 | 20231206 | 155400 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 195 | 20231206 | 155300 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 196 | 20231206 | 155200 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 197 | 20231206 | 155100 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 198 | 20231206 | 155000 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 199 | 20231206 | 154900 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 200 | 20231206 | 154800 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 201 | 20231206 | 154700 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 202 | 20231206 | 154600 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 203 | 20231206 | 154500 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 204 | 20231206 | 154400 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 205 | 20231206 | 154300 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 206 | 20231206 | 154200 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 207 | 20231206 | 154100 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 208 | 20231206 | 154000 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 209 | 20231206 | 153900 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 210 | 20231206 | 153800 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 211 | 20231206 | 153700 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 212 | 20231206 | 153600 | 542631062 | 1490 | 1490 | 1490 | 1490 | 1046 |
| 213 | 20231206 | 153500 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 214 | 20231206 | 153400 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 215 | 20231206 | 153300 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 216 | 20231206 | 153200 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 217 | 20231206 | 153100 | 542631062 | 1490 | 1490 | 1490 | 1490 | 0 |
| 218 | 20231206 | 153000 | 542631062 | 1490 | 1490 | 1490 | 1490 | 1046 |
| 219 | 20231206 | 152900 | 541072522 | 1488 | 1488 | 1488 | 1488 | 0 |
| 220 | 20231206 | 152800 | 541072522 | 1488 | 1488 | 1488 | 1488 | 0 |
| 221 | 20231206 | 152700 | 541072522 | 1488 | 1488 | 1488 | 1488 | 0 |
| 222 | 20231206 | 152600 | 541072522 | 1488 | 1488 | 1488 | 1488 | 0 |
| 223 | 20231206 | 152500 | 541072522 | 1488 | 1488 | 1488 | 1488 | 0 |
| 224 | 20231206 | 152400 | 541072522 | 1488 | 1488 | 1488 | 1488 | 0 |
| 225 | 20231206 | 152300 | 541072522 | 1488 | 1488 | 1488 | 1488 | 0 |
| 226 | 20231206 | 152200 | 541072522 | 1488 | 1488 | 1488 | 1488 | 0 |
| 227 | 20231206 | 152100 | 541072522 | 1488 | 1488 | 1488 | 1488 | 0 |
| 228 | 20231206 | 152000 | 541072522 | 1488 | 1488 | 1488 | 1488 | 0 |
| 229 | 20231206 | 151900 | 541072522 | 1488 | 1487 | 1488 | 1485 | 3340 |
| 230 | 20231206 | 151800 | 536112013 | 1486 | 1485 | 1486 | 1485 | 11 |
| 231 | 20231206 | 151700 | 536095675 | 1485 | 1485 | 1485 | 1485 | 1 |
| 232 | 20231206 | 151600 | 536094190 | 1487 | 1487 | 1487 | 1487 | 74 |
| 233 | 20231206 | 151500 | 535984152 | 1487 | 1484 | 1487 | 1484 | 438 |
| 234 | 20231206 | 151400 | 535333144 | 1484 | 1486 | 1486 | 1484 | 11 |
| 235 | 20231206 | 151300 | 535316818 | 1487 | 1487 | 1487 | 1487 | 1 |
| 236 | 20231206 | 151200 | 535315331 | 1488 | 1485 | 1489 | 1482 | 2262 |
| 237 | 20231206 | 151100 | 531960585 | 1489 | 1489 | 1489 | 1489 | 0 |
| 238 | 20231206 | 151000 | 531960585 | 1489 | 1489 | 1489 | 1489 | 45 |
| 239 | 20231206 | 150900 | 531893580 | 1489 | 1490 | 1490 | 1489 | 2 |
| 240 | 20231206 | 150800 | 531890601 | 1491 | 1485 | 1491 | 1485 | 573 |
| 241 | 20231206 | 150700 | 531039690 | 1485 | 1485 | 1485 | 1485 | 5 |
| 242 | 20231206 | 150600 | 531032265 | 1484 | 1484 | 1484 | 1484 | 784 |
| 243 | 20231206 | 150500 | 529868809 | 1483 | 1483 | 1483 | 1483 | 1000 |
| 244 | 20231206 | 150400 | 528385809 | 1483 | 1483 | 1483 | 1483 | 0 |
| 245 | 20231206 | 150300 | 528385809 | 1483 | 1486 | 1486 | 1480 | 4517 |
| 246 | 20231206 | 150200 | 521683967 | 1486 | 1486 | 1486 | 1486 | 12 |
| 247 | 20231206 | 150100 | 521666135 | 1487 | 1487 | 1487 | 1487 | 35 |
| 248 | 20231206 | 150000 | 521614090 | 1487 | 1488 | 1488 | 1487 | 290 |
| 249 | 20231206 | 145900 | 521182689 | 1488 | 1488 | 1488 | 1488 | 4 |
| 250 | 20231206 | 145800 | 521176737 | 1488 | 1488 | 1488 | 1488 | 6 |
| 251 | 20231206 | 145700 | 521167809 | 1487 | 1490 | 1490 | 1487 | 7176 |
| 252 | 20231206 | 145600 | 510475965 | 1492 | 1491 | 1492 | 1491 | 1020 |
| 253 | 20231206 | 145500 | 508954145 | 1491 | 1491 | 1491 | 1491 | 0 |
| 254 | 20231206 | 145400 | 508954145 | 1491 | 1498 | 1498 | 1491 | 7012 |
| 255 | 20231206 | 145300 | 498494531 | 1499 | 1499 | 1499 | 1499 | 16 |
| 256 | 20231206 | 145200 | 498470547 | 1500 | 1501 | 1501 | 1500 | 9123 |
| 257 | 20231206 | 145100 | 484782623 | 1501 | 1501 | 1501 | 1501 | 381 |
| 258 | 20231206 | 145000 | 484210742 | 1501 | 1501 | 1501 | 1501 | 0 |
| 259 | 20231206 | 144900 | 484210742 | 1501 | 1501 | 1501 | 1501 | 0 |
| 260 | 20231206 | 144800 | 484210742 | 1501 | 1502 | 1502 | 1501 | 1440 |
| 261 | 20231206 | 144700 | 482048562 | 1502 | 1502 | 1502 | 1502 | 0 |
| 262 | 20231206 | 144600 | 482048562 | 1502 | 1503 | 1503 | 1502 | 1010 |
| 263 | 20231206 | 144500 | 480530542 | 1502 | 1502 | 1502 | 1502 | 0 |
| 264 | 20231206 | 144400 | 480530542 | 1502 | 1502 | 1502 | 1502 | 3 |
| 265 | 20231206 | 144300 | 480526036 | 1502 | 1502 | 1502 | 1502 | 0 |
| 266 | 20231206 | 144200 | 480526036 | 1502 | 1500 | 1502 | 1500 | 806 |
| 267 | 20231206 | 144100 | 479317004 | 1500 | 1501 | 1501 | 1500 | 529 |
| 268 | 20231206 | 144000 | 478523499 | 1500 | 1500 | 1500 | 1500 | 0 |
| 269 | 20231206 | 143900 | 478523499 | 1500 | 1502 | 1502 | 1500 | 448 |
| 270 | 20231206 | 143800 | 477851078 | 1503 | 1503 | 1503 | 1503 | 0 |
| 271 | 20231206 | 143700 | 477851078 | 1503 | 1503 | 1503 | 1503 | 0 |
| 272 | 20231206 | 143600 | 477851078 | 1503 | 1503 | 1503 | 1503 | 1651 |
| 273 | 20231206 | 143500 | 475369625 | 1504 | 1504 | 1504 | 1504 | 1 |
| 274 | 20231206 | 143400 | 475368121 | 1504 | 1504 | 1504 | 1504 | 0 |
| 275 | 20231206 | 143300 | 475368121 | 1504 | 1504 | 1504 | 1504 | 338 |
| 276 | 20231206 | 143200 | 474859769 | 1504 | 1504 | 1504 | 1504 | 0 |
| 277 | 20231206 | 143100 | 474859769 | 1504 | 1504 | 1504 | 1504 | 1 |
| 278 | 20231206 | 143000 | 474858265 | 1503 | 1503 | 1503 | 1503 | 450 |
| 279 | 20231206 | 142900 | 474181915 | 1504 | 1504 | 1504 | 1504 | 0 |
| 280 | 20231206 | 142800 | 474181915 | 1504 | 1504 | 1504 | 1504 | 13 |
| 281 | 20231206 | 142700 | 474162363 | 1504 | 1504 | 1504 | 1504 | 45 |
| 282 | 20231206 | 142600 | 474094683 | 1503 | 1503 | 1503 | 1503 | 0 |
| 283 | 20231206 | 142500 | 474094683 | 1503 | 1503 | 1503 | 1503 | 0 |
| 284 | 20231206 | 142400 | 474094683 | 1503 | 1503 | 1503 | 1503 | 1700 |
| 285 | 20231206 | 142300 | 471539583 | 1504 | 1504 | 1504 | 1504 | 6 |
| 286 | 20231206 | 142200 | 471530559 | 1504 | 1504 | 1504 | 1504 | 0 |
| 287 | 20231206 | 142100 | 471530559 | 1504 | 1504 | 1504 | 1504 | 16 |
| 288 | 20231206 | 142000 | 471506495 | 1504 | 1504 | 1504 | 1504 | 0 |
| 289 | 20231206 | 141900 | 471506495 | 1504 | 1504 | 1504 | 1504 | 0 |
| 290 | 20231206 | 141800 | 471506495 | 1504 | 1504 | 1504 | 1504 | 1 |
| 291 | 20231206 | 141700 | 471504991 | 1504 | 1504 | 1504 | 1504 | 3 |
| 292 | 20231206 | 141600 | 471500479 | 1504 | 1504 | 1504 | 1504 | 2 |
| 293 | 20231206 | 141500 | 471497471 | 1501 | 1500 | 1501 | 1500 | 603 |
| 294 | 20231206 | 141400 | 470592784 | 1501 | 1501 | 1501 | 1501 | 0 |
| 295 | 20231206 | 141300 | 470592784 | 1501 | 1501 | 1501 | 1501 | 0 |
| 296 | 20231206 | 141200 | 470592784 | 1501 | 1501 | 1501 | 1501 | 7 |
| 297 | 20231206 | 141100 | 470582277 | 1501 | 1501 | 1501 | 1501 | 0 |
| 298 | 20231206 | 141000 | 470582277 | 1501 | 1500 | 1501 | 1500 | 1047 |
| 299 | 20231206 | 140900 | 469011477 | 1501 | 1501 | 1501 | 1501 | 18 |
| 300 | 20231206 | 140800 | 468984459 | 1501 | 1500 | 1501 | 1500 | 4611 |
| 301 | 20231206 | 140700 | 462067947 | 1500 | 1501 | 1501 | 1500 | 4813 |
| 302 | 20231206 | 140600 | 454844134 | 1501 | 1504 | 1504 | 1501 | 2509 |
| 303 | 20231206 | 140500 | 451075706 | 1505 | 1505 | 1505 | 1505 | 5 |
| 304 | 20231206 | 140400 | 451068181 | 1505 | 1505 | 1505 | 1505 | 0 |
| 305 | 20231206 | 140300 | 451068181 | 1505 | 1505 | 1505 | 1505 | 0 |
| 306 | 20231206 | 140200 | 451068181 | 1505 | 1505 | 1505 | 1505 | 0 |
| 307 | 20231206 | 140100 | 451068181 | 1505 | 1504 | 1505 | 1504 | 225 |
| 308 | 20231206 | 140000 | 450729780 | 1504 | 1504 | 1504 | 1504 | 25 |
| 309 | 20231206 | 135900 | 450692180 | 1504 | 1504 | 1504 | 1504 | 0 |
| 310 | 20231206 | 135800 | 450692180 | 1504 | 1504 | 1504 | 1504 | 1 |
| 311 | 20231206 | 135700 | 450690676 | 1502 | 1502 | 1502 | 1502 | 5 |
| 312 | 20231206 | 135600 | 450683166 | 1501 | 1504 | 1504 | 1501 | 697 |
| 313 | 20231206 | 135500 | 449635979 | 1504 | 1504 | 1504 | 1504 | 100 |
| 314 | 20231206 | 135400 | 449485579 | 1504 | 1504 | 1504 | 1504 | 250 |
| 315 | 20231206 | 135300 | 449109579 | 1501 | 1505 | 1505 | 1501 | 8974 |
| 316 | 20231206 | 135200 | 435627617 | 1505 | 1505 | 1505 | 1505 | 500 |
| 317 | 20231206 | 135100 | 434875117 | 1507 | 1507 | 1507 | 1507 | 0 |
| 318 | 20231206 | 135000 | 434875117 | 1507 | 1507 | 1507 | 1507 | 1 |
| 319 | 20231206 | 134900 | 434873610 | 1505 | 1505 | 1505 | 1505 | 0 |
| 320 | 20231206 | 134800 | 434873610 | 1505 | 1505 | 1505 | 1505 | 0 |
| 321 | 20231206 | 134700 | 434873610 | 1505 | 1505 | 1505 | 1505 | 5 |
| 322 | 20231206 | 134600 | 434866085 | 1504 | 1504 | 1504 | 1504 | 0 |
| 323 | 20231206 | 134500 | 434866085 | 1504 | 1508 | 1508 | 1504 | 6370 |
| 324 | 20231206 | 134400 | 425272189 | 1507 | 1508 | 1508 | 1507 | 3186 |
| 325 | 20231206 | 134300 | 420468735 | 1511 | 1511 | 1511 | 1511 | 0 |
| 326 | 20231206 | 134200 | 420468735 | 1511 | 1512 | 1512 | 1511 | 169 |
| 327 | 20231206 | 134100 | 420213374 | 1506 | 1506 | 1506 | 1506 | 0 |
| 328 | 20231206 | 134000 | 420213374 | 1506 | 1511 | 1515 | 1506 | 1011 |
| 329 | 20231206 | 133900 | 418684076 | 1505 | 1505 | 1505 | 1505 | 6268 |
| 330 | 20231206 | 133800 | 409250736 | 1505 | 1509 | 1509 | 1505 | 4701 |
| 331 | 20231206 | 133700 | 402171349 | 1512 | 1512 | 1512 | 1512 | 0 |
| 332 | 20231206 | 133600 | 402171349 | 1512 | 1512 | 1512 | 1512 | 0 |
| 333 | 20231206 | 133500 | 402171349 | 1512 | 1512 | 1512 | 1512 | 2 |
| 334 | 20231206 | 133400 | 402168325 | 1512 | 1510 | 1512 | 1510 | 2981 |
| 335 | 20231206 | 133300 | 397667013 | 1510 | 1510 | 1510 | 1508 | 378 |
| 336 | 20231206 | 133200 | 397096755 | 1510 | 1510 | 1510 | 1510 | 17 |
| 337 | 20231206 | 133100 | 397071085 | 1510 | 1510 | 1510 | 1510 | 0 |
| 338 | 20231206 | 133000 | 397071085 | 1510 | 1510 | 1510 | 1510 | 3 |
| 339 | 20231206 | 132900 | 397066555 | 1508 | 1508 | 1508 | 1508 | 0 |
| 340 | 20231206 | 132800 | 397066555 | 1508 | 1508 | 1508 | 1508 | 3004 |
| 341 | 20231206 | 132700 | 392536523 | 1507 | 1507 | 1507 | 1507 | 0 |
| 342 | 20231206 | 132600 | 392536523 | 1507 | 1507 | 1507 | 1507 | 85 |
| 343 | 20231206 | 132500 | 392408428 | 1507 | 1507 | 1507 | 1507 | 200 |
| 344 | 20231206 | 132400 | 392107028 | 1507 | 1510 | 1510 | 1507 | 7000 |
| 345 | 20231206 | 132300 | 381554432 | 1510 | 1511 | 1511 | 1510 | 3800 |
| 346 | 20231206 | 132200 | 375814432 | 1512 | 1512 | 1512 | 1512 | 1064 |
| 347 | 20231206 | 132100 | 374205664 | 1513 | 1514 | 1514 | 1513 | 2100 |
| 348 | 20231206 | 132000 | 371027264 | 1516 | 1515 | 1516 | 1515 | 1221 |
| 349 | 20231206 | 131900 | 369177249 | 1516 | 1517 | 1518 | 1516 | 1192 |
| 350 | 20231206 | 131800 | 367370062 | 1517 | 1517 | 1517 | 1517 | 1082 |
| 351 | 20231206 | 131700 | 365728668 | 1516 | 1516 | 1516 | 1516 | 41 |
| 352 | 20231206 | 131600 | 365666512 | 1517 | 1517 | 1517 | 1517 | 129 |
| 353 | 20231206 | 131500 | 365470819 | 1517 | 1517 | 1517 | 1517 | 1600 |
| 354 | 20231206 | 131400 | 363043619 | 1517 | 1517 | 1517 | 1517 | 462 |
| 355 | 20231206 | 131300 | 362342765 | 1516 | 1517 | 1519 | 1516 | 9434 |
| 356 | 20231206 | 131200 | 348029750 | 1517 | 1515 | 1517 | 1515 | 3183 |
| 357 | 20231206 | 131100 | 343207165 | 1512 | 1512 | 1512 | 1512 | 3000 |
| 358 | 20231206 | 131000 | 338671165 | 1512 | 1509 | 1512 | 1509 | 1537 |
| 359 | 20231206 | 130900 | 336347236 | 1509 | 1505 | 1509 | 1505 | 2888 |
| 360 | 20231206 | 130800 | 331989304 | 1505 | 1514 | 1514 | 1505 | 7664 |
| 361 | 20231206 | 130700 | 320397544 | 1514 | 1514 | 1514 | 1514 | 0 |
| 362 | 20231206 | 130600 | 320397544 | 1514 | 1519 | 1520 | 1514 | 652 |
| 363 | 20231206 | 130500 | 319406939 | 1519 | 1520 | 1520 | 1519 | 1895 |
| 364 | 20231206 | 130400 | 316526541 | 1520 | 1517 | 1521 | 1517 | 7127 |
| 365 | 20231206 | 130300 | 305693913 | 1518 | 1518 | 1518 | 1517 | 4084 |
| 366 | 20231206 | 130200 | 299495401 | 1513 | 1513 | 1518 | 1513 | 2375 |
| 367 | 20231206 | 130100 | 295900112 | 1510 | 1506 | 1510 | 1505 | 2974 |
| 368 | 20231206 | 130000 | 291418386 | 1508 | 1508 | 1508 | 1508 | 6 |
| 369 | 20231206 | 125900 | 291409338 | 1503 | 1500 | 1503 | 1500 | 6563 |
| 370 | 20231206 | 125800 | 281545239 | 1510 | 1513 | 1518 | 1510 | 6371 |
| 371 | 20231206 | 125700 | 271921351 | 1520 | 1504 | 1520 | 1503 | 2197 |
| 372 | 20231206 | 125600 | 268603390 | 1504 | 1492 | 1514 | 1492 | 9224 |
| 373 | 20231206 | 125500 | 254773789 | 1491 | 1490 | 1491 | 1490 | 3316 |
| 374 | 20231206 | 125400 | 249830747 | 1488 | 1488 | 1488 | 1488 | 1433 |
| 375 | 20231206 | 125300 | 247698443 | 1488 | 1488 | 1488 | 1488 | 2 |
| 376 | 20231206 | 125200 | 247695467 | 1488 | 1488 | 1488 | 1488 | 22 |
| 377 | 20231206 | 125100 | 247662731 | 1488 | 1487 | 1488 | 1487 | 9 |
| 378 | 20231206 | 125000 | 247649344 | 1487 | 1487 | 1487 | 1487 | 5 |
| 379 | 20231206 | 124900 | 247641909 | 1485 | 1486 | 1488 | 1485 | 1825 |
| 380 | 20231206 | 124800 | 244930797 | 1487 | 1487 | 1487 | 1487 | 68 |
| 381 | 20231206 | 124700 | 244829681 | 1487 | 1487 | 1487 | 1487 | 0 |
| 382 | 20231206 | 124600 | 244829681 | 1487 | 1487 | 1487 | 1487 | 11 |
| 383 | 20231206 | 124500 | 244813324 | 1488 | 1488 | 1488 | 1488 | 21 |
| 384 | 20231206 | 124400 | 244782076 | 1488 | 1488 | 1488 | 1488 | 11 |
| 385 | 20231206 | 124300 | 244765708 | 1486 | 1485 | 1486 | 1485 | 81 |
| 386 | 20231206 | 124200 | 244645386 | 1485 | 1485 | 1486 | 1485 | 2625 |
| 387 | 20231206 | 124100 | 240747023 | 1485 | 1485 | 1485 | 1485 | 37 |
| 388 | 20231206 | 124000 | 240692078 | 1487 | 1485 | 1487 | 1485 | 1586 |
| 389 | 20231206 | 123900 | 238336723 | 1485 | 1485 | 1485 | 1485 | 0 |
| 390 | 20231206 | 123800 | 238336723 | 1485 | 1485 | 1485 | 1485 | 1 |
| 391 | 20231206 | 123700 | 238335238 | 1484 | 1484 | 1484 | 1484 | 8 |
| 392 | 20231206 | 123600 | 238323366 | 1484 | 1482 | 1484 | 1482 | 21 |
| 393 | 20231206 | 123500 | 238292234 | 1482 | 1482 | 1482 | 1482 | 84 |
| 394 | 20231206 | 123400 | 238167746 | 1482 | 1482 | 1482 | 1482 | 0 |
| 395 | 20231206 | 123300 | 238167746 | 1482 | 1482 | 1482 | 1482 | 429 |
| 396 | 20231206 | 123200 | 237531968 | 1481 | 1476 | 1482 | 1476 | 240 |
| 397 | 20231206 | 123100 | 237176530 | 1471 | 1471 | 1471 | 1471 | 0 |
| 398 | 20231206 | 123000 | 237176530 | 1471 | 1476 | 1476 | 1471 | 1812 |
| 399 | 20231206 | 122900 | 234511044 | 1476 | 1482 | 1482 | 1476 | 22 |
| 400 | 20231206 | 122800 | 234478560 | 1482 | 1483 | 1483 | 1482 | 959 |
| 401 | 20231206 | 122700 | 233057069 | 1486 | 1486 | 1486 | 1486 | 0 |
| 402 | 20231206 | 122600 | 233057069 | 1486 | 1486 | 1486 | 1486 | 0 |
| 403 | 20231206 | 122500 | 233057069 | 1486 | 1486 | 1486 | 1486 | 1 |
| 404 | 20231206 | 122400 | 233055583 | 1483 | 1487 | 1487 | 1483 | 2 |
| 405 | 20231206 | 122300 | 233052613 | 1482 | 1482 | 1482 | 1482 | 0 |
| 406 | 20231206 | 122200 | 233052613 | 1482 | 1482 | 1482 | 1482 | 0 |
| 407 | 20231206 | 122100 | 233052613 | 1482 | 1482 | 1482 | 1482 | 0 |
| 408 | 20231206 | 122000 | 233052613 | 1482 | 1482 | 1482 | 1482 | 26 |
| 409 | 20231206 | 121900 | 233014081 | 1487 | 1482 | 1487 | 1482 | 1002 |
| 410 | 20231206 | 121800 | 231524571 | 1482 | 1482 | 1482 | 1482 | 786 |
| 411 | 20231206 | 121700 | 230359719 | 1482 | 1482 | 1482 | 1482 | 684 |
| 412 | 20231206 | 121600 | 229346031 | 1484 | 1484 | 1484 | 1484 | 0 |
| 413 | 20231206 | 121500 | 229346031 | 1484 | 1484 | 1484 | 1484 | 0 |
| 414 | 20231206 | 121400 | 229346031 | 1484 | 1485 | 1485 | 1484 | 1139 |
| 415 | 20231206 | 121300 | 227655631 | 1485 | 1489 | 1489 | 1485 | 419 |
| 416 | 20231206 | 121200 | 227031752 | 1489 | 1489 | 1489 | 1489 | 0 |
| 417 | 20231206 | 121100 | 227031752 | 1489 | 1489 | 1489 | 1489 | 0 |
| 418 | 20231206 | 121000 | 227031752 | 1489 | 1489 | 1489 | 1489 | 0 |
| 419 | 20231206 | 120900 | 227031752 | 1489 | 1485 | 1489 | 1485 | 201 |
| 420 | 20231206 | 120800 | 226733263 | 1485 | 1485 | 1485 | 1485 | 15 |
| 421 | 20231206 | 120700 | 226710988 | 1490 | 1490 | 1490 | 1490 | 0 |
| 422 | 20231206 | 120600 | 226710988 | 1490 | 1490 | 1490 | 1490 | 33 |
| 423 | 20231206 | 120500 | 226661818 | 1491 | 1491 | 1491 | 1491 | 0 |
| 424 | 20231206 | 120400 | 226661818 | 1491 | 1491 | 1491 | 1491 | 0 |
| 425 | 20231206 | 120300 | 226661818 | 1491 | 1491 | 1491 | 1491 | 0 |
| 426 | 20231206 | 120200 | 226661818 | 1491 | 1491 | 1491 | 1491 | 0 |
| 427 | 20231206 | 120100 | 226661818 | 1491 | 1491 | 1491 | 1491 | 523 |
| 428 | 20231206 | 120000 | 225882025 | 1492 | 1492 | 1492 | 1492 | 1021 |
| 429 | 20231206 | 115900 | 224358693 | 1492 | 1492 | 1492 | 1492 | 10 |
| 430 | 20231206 | 115800 | 224343773 | 1491 | 1489 | 1491 | 1489 | 6281 |
| 431 | 20231206 | 115700 | 214981762 | 1491 | 1491 | 1491 | 1491 | 0 |
| 432 | 20231206 | 115600 | 214981762 | 1491 | 1491 | 1491 | 1491 | 1 |
| 433 | 20231206 | 115500 | 214980271 | 1484 | 1484 | 1484 | 1484 | 1085 |
| 434 | 20231206 | 115400 | 213370131 | 1484 | 1486 | 1486 | 1484 | 3562 |
| 435 | 20231206 | 115300 | 208080460 | 1489 | 1489 | 1489 | 1489 | 0 |
| 436 | 20231206 | 115200 | 208080460 | 1489 | 1494 | 1494 | 1489 | 2860 |
| 437 | 20231206 | 115100 | 203807920 | 1496 | 1496 | 1496 | 1496 | 0 |
| 438 | 20231206 | 115000 | 203807920 | 1496 | 1485 | 1496 | 1485 | 1952 |
| 439 | 20231206 | 114900 | 200893764 | 1484 | 1483 | 1485 | 1483 | 1808 |
| 440 | 20231206 | 114800 | 198210152 | 1484 | 1479 | 1484 | 1479 | 2130 |
| 441 | 20231206 | 114700 | 195053496 | 1474 | 1473 | 1474 | 1473 | 2097 |
| 442 | 20231206 | 114600 | 191962969 | 1472 | 1471 | 1472 | 1471 | 1097 |
| 443 | 20231206 | 114500 | 190348485 | 1468 | 1466 | 1468 | 1466 | 2943 |
| 444 | 20231206 | 114400 | 186028165 | 1466 | 1466 | 1466 | 1466 | 0 |
| 445 | 20231206 | 114300 | 186028165 | 1466 | 1466 | 1466 | 1466 | 30 |
| 446 | 20231206 | 114200 | 185984185 | 1466 | 1466 | 1466 | 1466 | 0 |
| 447 | 20231206 | 114100 | 185984185 | 1466 | 1466 | 1466 | 1466 | 700 |
| 448 | 20231206 | 114000 | 184957985 | 1465 | 1465 | 1465 | 1465 | 0 |
| 449 | 20231206 | 113900 | 184957985 | 1465 | 1465 | 1465 | 1465 | 1932 |
| 450 | 20231206 | 113800 | 182127605 | 1465 | 1465 | 1465 | 1465 | 1 |
| 451 | 20231206 | 113700 | 182126140 | 1465 | 1465 | 1465 | 1465 | 20 |
| 452 | 20231206 | 113600 | 182096840 | 1466 | 1466 | 1466 | 1466 | 0 |
| 453 | 20231206 | 113500 | 182096840 | 1466 | 1466 | 1466 | 1466 | 44 |
| 454 | 20231206 | 113400 | 182032336 | 1463 | 1463 | 1463 | 1463 | 2 |
| 455 | 20231206 | 113300 | 182029410 | 1466 | 1470 | 1470 | 1466 | 4833 |
| 456 | 20231206 | 113200 | 174943729 | 1470 | 1470 | 1470 | 1470 | 1326 |
| 457 | 20231206 | 113100 | 172994509 | 1469 | 1469 | 1469 | 1469 | 210 |
| 458 | 20231206 | 113000 | 172686019 | 1466 | 1466 | 1466 | 1466 | 7 |
| 459 | 20231206 | 112900 | 172675757 | 1466 | 1466 | 1466 | 1466 | 515 |
| 460 | 20231206 | 112800 | 171920767 | 1465 | 1465 | 1465 | 1465 | 107 |
| 461 | 20231206 | 112700 | 171764012 | 1466 | 1466 | 1466 | 1466 | 78 |
| 462 | 20231206 | 112600 | 171649664 | 1466 | 1465 | 1466 | 1465 | 1125 |
| 463 | 20231206 | 112500 | 170001530 | 1465 | 1465 | 1465 | 1465 | 0 |
| 464 | 20231206 | 112400 | 170001530 | 1465 | 1465 | 1465 | 1465 | 816 |
| 465 | 20231206 | 112300 | 168806090 | 1465 | 1465 | 1465 | 1465 | 117 |
| 466 | 20231206 | 112200 | 168634685 | 1464 | 1464 | 1464 | 1464 | 0 |
| 467 | 20231206 | 112100 | 168634685 | 1464 | 1464 | 1464 | 1464 | 272 |
| 468 | 20231206 | 112000 | 168236477 | 1464 | 1465 | 1465 | 1464 | 151 |
| 469 | 20231206 | 111900 | 168015263 | 1464 | 1463 | 1464 | 1463 | 345 |
| 470 | 20231206 | 111800 | 167510306 | 1462 | 1462 | 1462 | 1462 | 116 |
| 471 | 20231206 | 111700 | 167340714 | 1460 | 1462 | 1462 | 1460 | 462 |
| 472 | 20231206 | 111600 | 166666151 | 1464 | 1464 | 1464 | 1464 | 0 |
| 473 | 20231206 | 111500 | 166666151 | 1464 | 1464 | 1464 | 1464 | 110 |
| 474 | 20231206 | 111400 | 166505111 | 1464 | 1464 | 1464 | 1464 | 0 |
| 475 | 20231206 | 111300 | 166505111 | 1464 | 1464 | 1464 | 1464 | 116 |
| 476 | 20231206 | 111200 | 166335287 | 1461 | 1461 | 1461 | 1461 | 181 |
| 477 | 20231206 | 111100 | 166070846 | 1464 | 1464 | 1464 | 1464 | 2408 |
| 478 | 20231206 | 111000 | 162545534 | 1464 | 1464 | 1464 | 1464 | 346 |
| 479 | 20231206 | 110900 | 162038990 | 1468 | 1469 | 1469 | 1467 | 328 |
| 480 | 20231206 | 110800 | 161557801 | 1463 | 1456 | 1470 | 1456 | 12868 |
| 481 | 20231206 | 110700 | 142757503 | 1456 | 1456 | 1456 | 1456 | 1 |
| 482 | 20231206 | 110600 | 142756047 | 1455 | 1455 | 1455 | 1455 | 6 |
| 483 | 20231206 | 110500 | 142747317 | 1455 | 1455 | 1455 | 1455 | 0 |
| 484 | 20231206 | 110400 | 142747317 | 1455 | 1455 | 1455 | 1455 | 0 |
| 485 | 20231206 | 110300 | 142747317 | 1455 | 1455 | 1455 | 1455 | 51 |
| 486 | 20231206 | 110200 | 142673112 | 1455 | 1455 | 1455 | 1455 | 25 |
| 487 | 20231206 | 110100 | 142636737 | 1453 | 1452 | 1453 | 1452 | 903 |
| 488 | 20231206 | 110000 | 141324828 | 1452 | 1452 | 1452 | 1452 | 1 |
| 489 | 20231206 | 105900 | 141323376 | 1452 | 1452 | 1452 | 1452 | 0 |
| 490 | 20231206 | 105800 | 141323376 | 1452 | 1452 | 1452 | 1452 | 0 |
| 491 | 20231206 | 105700 | 141323376 | 1452 | 1452 | 1452 | 1452 | 5 |
| 492 | 20231206 | 105600 | 141316116 | 1452 | 1452 | 1452 | 1452 | 0 |
| 493 | 20231206 | 105500 | 141316116 | 1452 | 1452 | 1452 | 1452 | 91 |
| 494 | 20231206 | 105400 | 141183984 | 1452 | 1452 | 1452 | 1452 | 0 |
| 495 | 20231206 | 105300 | 141183984 | 1452 | 1452 | 1452 | 1452 | 25 |
| 496 | 20231206 | 105200 | 141147684 | 1452 | 1452 | 1452 | 1452 | 50 |
| 497 | 20231206 | 105100 | 141075084 | 1452 | 1452 | 1452 | 1452 | 0 |
| 498 | 20231206 | 105000 | 141075084 | 1452 | 1446 | 1452 | 1446 | 2000 |
| 499 | 20231206 | 104900 | 138171408 | 1443 | 1444 | 1444 | 1443 | 76 |
| 500 | 20231206 | 104800 | 138061690 | 1446 | 1442 | 1446 | 1442 | 43 |
| 501 | 20231206 | 104700 | 137999624 | 1443 | 1443 | 1443 | 1443 | 279 |
| 502 | 20231206 | 104600 | 137597027 | 1443 | 1443 | 1443 | 1443 | 175 |
| 503 | 20231206 | 104500 | 137344502 | 1442 | 1442 | 1442 | 1442 | 202 |
| 504 | 20231206 | 104400 | 137053218 | 1442 | 1449 | 1449 | 1442 | 503 |
| 505 | 20231206 | 104300 | 136327878 | 1450 | 1450 | 1450 | 1450 | 0 |
| 506 | 20231206 | 104200 | 136327878 | 1450 | 1433 | 1450 | 1433 | 10385 |
| 507 | 20231206 | 104100 | 121301102 | 1433 | 1433 | 1433 | 1433 | 0 |
| 508 | 20231206 | 104000 | 121301102 | 1433 | 1433 | 1433 | 1433 | 1 |
| 509 | 20231206 | 103900 | 121299669 | 1433 | 1433 | 1433 | 1433 | 228 |
| 510 | 20231206 | 103800 | 120972945 | 1433 | 1433 | 1433 | 1433 | 0 |
| 511 | 20231206 | 103700 | 120972945 | 1433 | 1433 | 1436 | 1433 | 849 |
| 512 | 20231206 | 103600 | 119755946 | 1433 | 1431 | 1433 | 1431 | 51 |
| 513 | 20231206 | 103500 | 119682963 | 1436 | 1436 | 1436 | 1436 | 0 |
| 514 | 20231206 | 103400 | 119682963 | 1436 | 1436 | 1436 | 1436 | 0 |
| 515 | 20231206 | 103300 | 119682963 | 1436 | 1437 | 1437 | 1436 | 99 |
| 516 | 20231206 | 103200 | 119540766 | 1436 | 1427 | 1436 | 1427 | 29079 |
| 517 | 20231206 | 103100 | 78015307 | 1427 | 1427 | 1427 | 1427 | 0 |
| 518 | 20231206 | 103000 | 78015307 | 1427 | 1427 | 1427 | 1427 | 10 |
| 519 | 20231206 | 102900 | 78001037 | 1427 | 1427 | 1427 | 1427 | 0 |
| 520 | 20231206 | 102800 | 78001037 | 1427 | 1427 | 1427 | 1427 | 23 |
| 521 | 20231206 | 102700 | 77968216 | 1426 | 1426 | 1426 | 1426 | 0 |
| 522 | 20231206 | 102600 | 77968216 | 1426 | 1427 | 1427 | 1426 | 143 |
| 523 | 20231206 | 102500 | 77764221 | 1427 | 1428 | 1428 | 1427 | 388 |
| 524 | 20231206 | 102400 | 77210466 | 1428 | 1428 | 1428 | 1428 | 630 |
| 525 | 20231206 | 102300 | 76310826 | 1428 | 1428 | 1428 | 1428 | 100 |
| 526 | 20231206 | 102200 | 76168026 | 1427 | 1427 | 1427 | 1427 | 191 |
| 527 | 20231206 | 102100 | 75895469 | 1427 | 1428 | 1428 | 1427 | 12 |
| 528 | 20231206 | 102000 | 75878335 | 1428 | 1428 | 1428 | 1428 | 5 |
| 529 | 20231206 | 101900 | 75871195 | 1427 | 1427 | 1427 | 1427 | 0 |
| 530 | 20231206 | 101800 | 75871195 | 1427 | 1427 | 1427 | 1427 | 0 |
| 531 | 20231206 | 101700 | 75871195 | 1427 | 1427 | 1427 | 1427 | 0 |
| 532 | 20231206 | 101600 | 75871195 | 1427 | 1427 | 1427 | 1427 | 706 |
| 533 | 20231206 | 101500 | 74863733 | 1427 | 1427 | 1427 | 1427 | 268 |
| 534 | 20231206 | 101400 | 74481297 | 1427 | 1427 | 1427 | 1427 | 70 |
| 535 | 20231206 | 101300 | 74381407 | 1427 | 1427 | 1427 | 1427 | 73 |
| 536 | 20231206 | 101200 | 74277236 | 1427 | 1427 | 1427 | 1427 | 719 |
| 537 | 20231206 | 101100 | 73251223 | 1426 | 1427 | 1427 | 1426 | 1070 |
| 538 | 20231206 | 101000 | 71725333 | 1426 | 1423 | 1426 | 1423 | 327 |
| 539 | 20231206 | 100900 | 71259631 | 1423 | 1423 | 1423 | 1423 | 0 |
| 540 | 20231206 | 100800 | 71259631 | 1423 | 1426 | 1426 | 1423 | 11 |
| 541 | 20231206 | 100700 | 71243972 | 1420 | 1420 | 1420 | 1420 | 0 |
| 542 | 20231206 | 100600 | 71243972 | 1420 | 1420 | 1420 | 1420 | 0 |
| 543 | 20231206 | 100500 | 71243972 | 1420 | 1427 | 1427 | 1420 | 316 |
| 544 | 20231206 | 100400 | 70794214 | 1428 | 1428 | 1428 | 1428 | 5226 |
| 545 | 20231206 | 100300 | 63331486 | 1428 | 1428 | 1428 | 1428 | 0 |
| 546 | 20231206 | 100200 | 63331486 | 1428 | 1426 | 1428 | 1426 | 4399 |
| 547 | 20231206 | 100100 | 57050451 | 1426 | 1424 | 1426 | 1424 | 1624 |
| 548 | 20231206 | 100000 | 54734726 | 1423 | 1420 | 1423 | 1420 | 617 |
| 549 | 20231206 | 095900 | 53857245 | 1420 | 1420 | 1420 | 1420 | 0 |
| 550 | 20231206 | 095800 | 53857245 | 1420 | 1420 | 1420 | 1420 | 0 |
| 551 | 20231206 | 095700 | 53857245 | 1420 | 1420 | 1420 | 1420 | 1000 |
| 552 | 20231206 | 095600 | 52437245 | 1420 | 1421 | 1421 | 1420 | 313 |
| 553 | 20231206 | 095500 | 51992672 | 1421 | 1421 | 1422 | 1421 | 292 |
| 554 | 20231206 | 095400 | 51577735 | 1421 | 1422 | 1422 | 1421 | 71 |
| 555 | 20231206 | 095300 | 51476824 | 1422 | 1423 | 1423 | 1422 | 51 |
| 556 | 20231206 | 095200 | 51404301 | 1423 | 1425 | 1425 | 1423 | 374 |
| 557 | 20231206 | 095100 | 50871380 | 1425 | 1425 | 1425 | 1425 | 5 |
| 558 | 20231206 | 095000 | 50864255 | 1425 | 1426 | 1426 | 1425 | 422 |
| 559 | 20231206 | 094900 | 50262901 | 1426 | 1428 | 1428 | 1426 | 190 |
| 560 | 20231206 | 094800 | 49991731 | 1428 | 1428 | 1428 | 1428 | 0 |
| 561 | 20231206 | 094700 | 49991731 | 1428 | 1428 | 1428 | 1428 | 0 |
| 562 | 20231206 | 094600 | 49991731 | 1428 | 1428 | 1428 | 1428 | 12 |
| 563 | 20231206 | 094500 | 49974595 | 1430 | 1430 | 1430 | 1430 | 0 |
| 564 | 20231206 | 094400 | 49974595 | 1430 | 1430 | 1430 | 1430 | 30 |
| 565 | 20231206 | 094300 | 49931695 | 1430 | 1430 | 1430 | 1430 | 9 |
| 566 | 20231206 | 094200 | 49918825 | 1430 | 1430 | 1430 | 1430 | 1888 |
| 567 | 20231206 | 094100 | 47218985 | 1430 | 1432 | 1432 | 1430 | 2528 |
| 568 | 20231206 | 094000 | 43603682 | 1435 | 1435 | 1435 | 1435 | 1112 |
| 569 | 20231206 | 093900 | 42007962 | 1435 | 1435 | 1435 | 1435 | 6 |
| 570 | 20231206 | 093800 | 41999352 | 1435 | 1431 | 1435 | 1431 | 104 |
| 571 | 20231206 | 093700 | 41850512 | 1435 | 1431 | 1435 | 1431 | 3585 |
| 572 | 20231206 | 093600 | 36717206 | 1430 | 1430 | 1430 | 1430 | 496 |
| 573 | 20231206 | 093500 | 36007926 | 1430 | 1430 | 1430 | 1430 | 50 |
| 574 | 20231206 | 093400 | 35936426 | 1431 | 1431 | 1431 | 1431 | 524 |
| 575 | 20231206 | 093300 | 35186582 | 1431 | 1431 | 1431 | 1431 | 1 |
| 576 | 20231206 | 093200 | 35185151 | 1430 | 1430 | 1430 | 1430 | 158 |
| 577 | 20231206 | 093100 | 34959211 | 1430 | 1430 | 1430 | 1430 | 2000 |
| 578 | 20231206 | 093000 | 32099211 | 1430 | 1430 | 1430 | 1430 | 1147 |
| 579 | 20231206 | 092900 | 30459001 | 1430 | 1438 | 1438 | 1430 | 6981 |
| 580 | 20231206 | 092800 | 20462693 | 1438 | 1439 | 1439 | 1438 | 110 |
| 581 | 20231206 | 092700 | 20304503 | 1439 | 1439 | 1439 | 1439 | 3 |
| 582 | 20231206 | 092600 | 20300186 | 1440 | 1440 | 1440 | 1440 | 1617 |
| 583 | 20231206 | 092500 | 17971706 | 1440 | 1440 | 1440 | 1440 | 299 |
| 584 | 20231206 | 092400 | 17541146 | 1441 | 1441 | 1441 | 1441 | 8 |
| 585 | 20231206 | 092300 | 17529618 | 1440 | 1441 | 1441 | 1440 | 200 |
| 586 | 20231206 | 092200 | 17241617 | 1440 | 1441 | 1441 | 1440 | 11 |
| 587 | 20231206 | 092100 | 17225776 | 1440 | 1441 | 1441 | 1440 | 295 |
| 588 | 20231206 | 092000 | 16800974 | 1441 | 1443 | 1443 | 1441 | 5 |
| 589 | 20231206 | 091900 | 16793766 | 1444 | 1444 | 1444 | 1444 | 0 |
| 590 | 20231206 | 091800 | 16793766 | 1444 | 1444 | 1444 | 1444 | 0 |
| 591 | 20231206 | 091700 | 16793766 | 1444 | 1444 | 1444 | 1444 | 2428 |
| 592 | 20231206 | 091600 | 13287734 | 1444 | 1444 | 1444 | 1444 | 628 |
| 593 | 20231206 | 091500 | 12380902 | 1444 | 1444 | 1444 | 1444 | 1 |
| 594 | 20231206 | 091400 | 12379458 | 1444 | 1444 | 1444 | 1444 | 51 |
| 595 | 20231206 | 091300 | 12305814 | 1444 | 1444 | 1444 | 1444 | 605 |
| 596 | 20231206 | 091200 | 11432194 | 1444 | 1444 | 1444 | 1444 | 14 |
| 597 | 20231206 | 091100 | 11411978 | 1444 | 1445 | 1445 | 1444 | 351 |
| 598 | 20231206 | 091000 | 10904832 | 1445 | 1446 | 1446 | 1438 | 1578 |
| 599 | 20231206 | 090900 | 8632947 | 1447 | 1447 | 1447 | 1447 | 1 |
| 600 | 20231206 | 090800 | 8631500 | 1433 | 1448 | 1448 | 1433 | 1349 |
| 601 | 20231206 | 090700 | 6686342 | 1448 | 1447 | 1448 | 1447 | 500 |
| 602 | 20231206 | 090600 | 5962542 | 1450 | 1450 | 1450 | 1450 | 0 |
| 603 | 20231206 | 090500 | 5962542 | 1450 | 1450 | 1450 | 1450 | 5 |
| 604 | 20231206 | 090400 | 5955292 | 1450 | 1435 | 1450 | 1435 | 1170 |
| 605 | 20231206 | 090300 | 4276072 | 1450 | 1436 | 1450 | 1435 | 127 |
| 606 | 20231206 | 090200 | 4093718 | 1441 | 1441 | 1441 | 1441 | 0 |
| 607 | 20231206 | 090100 | 4093718 | 1441 | 1441 | 1441 | 1441 | 0 |
| 608 | 20231206 | 090000 | 4093718 | 1441 | 1458 | 1458 | 1440 | 2828 |