30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 193700 | 548151992 | 1675 | 1675 | 1675 | 1675 | 4977 |
| 3 | 20231204 | 193600 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 4 | 20231204 | 193500 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 5 | 20231204 | 193400 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 6 | 20231204 | 193300 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 7 | 20231204 | 193200 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 8 | 20231204 | 193100 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 9 | 20231204 | 193000 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 10 | 20231204 | 192900 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 11 | 20231204 | 192800 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 12 | 20231204 | 192700 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 13 | 20231204 | 192600 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 14 | 20231204 | 192500 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 15 | 20231204 | 192400 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 16 | 20231204 | 192300 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 17 | 20231204 | 192200 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 18 | 20231204 | 192100 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 19 | 20231204 | 192000 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 20 | 20231204 | 191900 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 21 | 20231204 | 191800 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 22 | 20231204 | 191700 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 23 | 20231204 | 191600 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 24 | 20231204 | 191500 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 25 | 20231204 | 191400 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 26 | 20231204 | 191300 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 27 | 20231204 | 191200 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 28 | 20231204 | 191100 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 29 | 20231204 | 191000 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 30 | 20231204 | 190900 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 31 | 20231204 | 190800 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 32 | 20231204 | 190700 | 548151992 | 1675 | 1675 | 1675 | 1675 | 4977 |
| 33 | 20231204 | 190600 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 34 | 20231204 | 190500 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 35 | 20231204 | 190400 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 36 | 20231204 | 190300 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 37 | 20231204 | 190200 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 38 | 20231204 | 190100 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 39 | 20231204 | 190000 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 40 | 20231204 | 185900 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 41 | 20231204 | 185800 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 42 | 20231204 | 185700 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 43 | 20231204 | 185600 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 44 | 20231204 | 185500 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 45 | 20231204 | 185400 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 46 | 20231204 | 185300 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 47 | 20231204 | 185200 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 48 | 20231204 | 185100 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 49 | 20231204 | 185000 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 50 | 20231204 | 184900 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 51 | 20231204 | 184800 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 52 | 20231204 | 184700 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 53 | 20231204 | 184600 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 54 | 20231204 | 184500 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 55 | 20231204 | 184400 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 56 | 20231204 | 184300 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 57 | 20231204 | 184200 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 58 | 20231204 | 184100 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 59 | 20231204 | 184000 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 60 | 20231204 | 183900 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 61 | 20231204 | 183800 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 62 | 20231204 | 183700 | 548151992 | 1675 | 1675 | 1675 | 1675 | 4977 |
| 63 | 20231204 | 183600 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 64 | 20231204 | 183500 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 65 | 20231204 | 183400 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 66 | 20231204 | 183300 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 67 | 20231204 | 183200 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 68 | 20231204 | 183100 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 69 | 20231204 | 183000 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 70 | 20231204 | 182900 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 71 | 20231204 | 182800 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 72 | 20231204 | 182700 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 73 | 20231204 | 182600 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 74 | 20231204 | 182500 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 75 | 20231204 | 182400 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 76 | 20231204 | 182300 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 77 | 20231204 | 182200 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 78 | 20231204 | 182100 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 79 | 20231204 | 182000 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 80 | 20231204 | 181900 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 81 | 20231204 | 181800 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 82 | 20231204 | 181700 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 83 | 20231204 | 181600 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 84 | 20231204 | 181500 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 85 | 20231204 | 181400 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 86 | 20231204 | 181300 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 87 | 20231204 | 181200 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 88 | 20231204 | 181100 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 89 | 20231204 | 181000 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 90 | 20231204 | 180900 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 91 | 20231204 | 180800 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 92 | 20231204 | 180700 | 548151992 | 1675 | 1675 | 1675 | 1675 | 4977 |
| 93 | 20231204 | 180600 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 94 | 20231204 | 180500 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 95 | 20231204 | 180400 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 96 | 20231204 | 180300 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 97 | 20231204 | 180200 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 98 | 20231204 | 180100 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 99 | 20231204 | 180000 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 100 | 20231204 | 175900 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 101 | 20231204 | 175800 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 102 | 20231204 | 175700 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 103 | 20231204 | 175600 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 104 | 20231204 | 175500 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 105 | 20231204 | 175400 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 106 | 20231204 | 175300 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 107 | 20231204 | 175200 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 108 | 20231204 | 175100 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 109 | 20231204 | 175000 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 110 | 20231204 | 174900 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 111 | 20231204 | 174800 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 112 | 20231204 | 174700 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 113 | 20231204 | 174600 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 114 | 20231204 | 174500 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 115 | 20231204 | 174400 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 116 | 20231204 | 174300 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 117 | 20231204 | 174200 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 118 | 20231204 | 174100 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 119 | 20231204 | 174000 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 120 | 20231204 | 173900 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 121 | 20231204 | 173800 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 122 | 20231204 | 173700 | 548151992 | 1675 | 1675 | 1675 | 1675 | 4977 |
| 123 | 20231204 | 173600 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 124 | 20231204 | 173500 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 125 | 20231204 | 173400 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 126 | 20231204 | 173300 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 127 | 20231204 | 173200 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 128 | 20231204 | 173100 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 129 | 20231204 | 173000 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 130 | 20231204 | 172900 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 131 | 20231204 | 172800 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 132 | 20231204 | 172700 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 133 | 20231204 | 172600 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 134 | 20231204 | 172500 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 135 | 20231204 | 172400 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 136 | 20231204 | 172300 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 137 | 20231204 | 172200 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 138 | 20231204 | 172100 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 139 | 20231204 | 172000 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 140 | 20231204 | 171900 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 141 | 20231204 | 171800 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 142 | 20231204 | 171700 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 143 | 20231204 | 171600 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 144 | 20231204 | 171500 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 145 | 20231204 | 171400 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 146 | 20231204 | 171300 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 147 | 20231204 | 171200 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 148 | 20231204 | 171100 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 149 | 20231204 | 171000 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 150 | 20231204 | 170900 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 151 | 20231204 | 170800 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 152 | 20231204 | 170700 | 548151992 | 1675 | 1675 | 1675 | 1675 | 4977 |
| 153 | 20231204 | 170600 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 154 | 20231204 | 170500 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 155 | 20231204 | 170400 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 156 | 20231204 | 170300 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 157 | 20231204 | 170200 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 158 | 20231204 | 170100 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 159 | 20231204 | 170000 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 160 | 20231204 | 165900 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 161 | 20231204 | 165800 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 162 | 20231204 | 165700 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 163 | 20231204 | 165600 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 164 | 20231204 | 165500 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 165 | 20231204 | 165400 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 166 | 20231204 | 165300 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 167 | 20231204 | 165200 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 168 | 20231204 | 165100 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 169 | 20231204 | 165000 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 170 | 20231204 | 164900 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 171 | 20231204 | 164800 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 172 | 20231204 | 164700 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 173 | 20231204 | 164600 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 174 | 20231204 | 164500 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 175 | 20231204 | 164400 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 176 | 20231204 | 164300 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 177 | 20231204 | 164200 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 178 | 20231204 | 164100 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 179 | 20231204 | 164000 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 180 | 20231204 | 163900 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 181 | 20231204 | 163800 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 182 | 20231204 | 163700 | 548151992 | 1675 | 1675 | 1675 | 1675 | 4977 |
| 183 | 20231204 | 163600 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 184 | 20231204 | 163500 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 185 | 20231204 | 163400 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 186 | 20231204 | 163300 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 187 | 20231204 | 163200 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 188 | 20231204 | 163100 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 189 | 20231204 | 163000 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 190 | 20231204 | 162900 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 191 | 20231204 | 162800 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 192 | 20231204 | 162700 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 193 | 20231204 | 162600 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 194 | 20231204 | 162500 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 195 | 20231204 | 162400 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 196 | 20231204 | 162300 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 197 | 20231204 | 162200 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 198 | 20231204 | 162100 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 199 | 20231204 | 162000 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 200 | 20231204 | 161900 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 201 | 20231204 | 161800 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 202 | 20231204 | 161700 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 203 | 20231204 | 161600 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 204 | 20231204 | 161500 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 205 | 20231204 | 161400 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 206 | 20231204 | 161300 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 207 | 20231204 | 161200 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 208 | 20231204 | 161100 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 209 | 20231204 | 161000 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 210 | 20231204 | 160900 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 211 | 20231204 | 160800 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 212 | 20231204 | 160700 | 548151992 | 1675 | 1675 | 1675 | 1675 | 4977 |
| 213 | 20231204 | 160600 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 214 | 20231204 | 160500 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 215 | 20231204 | 160400 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 216 | 20231204 | 160300 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 217 | 20231204 | 160200 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 218 | 20231204 | 160100 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 219 | 20231204 | 160000 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 220 | 20231204 | 155900 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 221 | 20231204 | 155800 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 222 | 20231204 | 155700 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 223 | 20231204 | 155600 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 224 | 20231204 | 155500 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 225 | 20231204 | 155400 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 226 | 20231204 | 155300 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 227 | 20231204 | 155200 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 228 | 20231204 | 155100 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 229 | 20231204 | 155000 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 230 | 20231204 | 154900 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 231 | 20231204 | 154800 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 232 | 20231204 | 154700 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 233 | 20231204 | 154600 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 234 | 20231204 | 154500 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 235 | 20231204 | 154400 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 236 | 20231204 | 154300 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 237 | 20231204 | 154200 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 238 | 20231204 | 154100 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 239 | 20231204 | 154000 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 240 | 20231204 | 153900 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 241 | 20231204 | 153800 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 242 | 20231204 | 153700 | 548151992 | 1675 | 1675 | 1675 | 1675 | 4977 |
| 243 | 20231204 | 153600 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 244 | 20231204 | 153500 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 245 | 20231204 | 153400 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 246 | 20231204 | 153300 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 247 | 20231204 | 153200 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 248 | 20231204 | 153100 | 548151992 | 1675 | 1675 | 1675 | 1675 | 0 |
| 249 | 20231204 | 153000 | 548151992 | 1675 | 1675 | 1675 | 1675 | 4977 |
| 250 | 20231204 | 152900 | 539815517 | 1682 | 1682 | 1682 | 1682 | 0 |
| 251 | 20231204 | 152800 | 539815517 | 1682 | 1682 | 1682 | 1682 | 0 |
| 252 | 20231204 | 152700 | 539815517 | 1682 | 1682 | 1682 | 1682 | 0 |
| 253 | 20231204 | 152600 | 539815517 | 1682 | 1682 | 1682 | 1682 | 0 |
| 254 | 20231204 | 152500 | 539815517 | 1682 | 1682 | 1682 | 1682 | 0 |
| 255 | 20231204 | 152400 | 539815517 | 1682 | 1682 | 1682 | 1682 | 0 |
| 256 | 20231204 | 152300 | 539815517 | 1682 | 1682 | 1682 | 1682 | 0 |
| 257 | 20231204 | 152200 | 539815517 | 1682 | 1682 | 1682 | 1682 | 0 |
| 258 | 20231204 | 152100 | 539815517 | 1682 | 1682 | 1682 | 1682 | 0 |
| 259 | 20231204 | 152000 | 539815517 | 1682 | 1682 | 1682 | 1682 | 0 |
| 260 | 20231204 | 151900 | 539815517 | 1682 | 1680 | 1682 | 1680 | 2617 |
| 261 | 20231204 | 151800 | 535418765 | 1674 | 1675 | 1675 | 1674 | 110 |
| 262 | 20231204 | 151700 | 535234529 | 1675 | 1676 | 1676 | 1675 | 4 |
| 263 | 20231204 | 151600 | 535227828 | 1675 | 1675 | 1675 | 1675 | 1 |
| 264 | 20231204 | 151500 | 535226153 | 1675 | 1673 | 1675 | 1673 | 76 |
| 265 | 20231204 | 151400 | 535098863 | 1673 | 1673 | 1673 | 1673 | 357 |
| 266 | 20231204 | 151300 | 534501602 | 1673 | 1675 | 1677 | 1673 | 2444 |
| 267 | 20231204 | 151200 | 530408849 | 1675 | 1681 | 1681 | 1675 | 1637 |
| 268 | 20231204 | 151100 | 527666321 | 1685 | 1685 | 1685 | 1685 | 18 |
| 269 | 20231204 | 151000 | 527635991 | 1685 | 1685 | 1685 | 1682 | 111 |
| 270 | 20231204 | 150900 | 527448959 | 1685 | 1685 | 1685 | 1685 | 1 |
| 271 | 20231204 | 150800 | 527447274 | 1687 | 1687 | 1687 | 1687 | 0 |
| 272 | 20231204 | 150700 | 527447274 | 1687 | 1685 | 1687 | 1685 | 1222 |
| 273 | 20231204 | 150600 | 525386125 | 1687 | 1687 | 1687 | 1687 | 0 |
| 274 | 20231204 | 150500 | 525386125 | 1687 | 1687 | 1687 | 1687 | 0 |
| 275 | 20231204 | 150400 | 525386125 | 1687 | 1687 | 1687 | 1687 | 0 |
| 276 | 20231204 | 150300 | 525386125 | 1687 | 1687 | 1687 | 1687 | 0 |
| 277 | 20231204 | 150200 | 525386125 | 1687 | 1688 | 1689 | 1687 | 2125 |
| 278 | 20231204 | 150100 | 521800114 | 1687 | 1686 | 1687 | 1686 | 1155 |
| 279 | 20231204 | 150000 | 519851646 | 1687 | 1687 | 1687 | 1687 | 5 |
| 280 | 20231204 | 145900 | 519843211 | 1687 | 1687 | 1687 | 1687 | 0 |
| 281 | 20231204 | 145800 | 519843211 | 1687 | 1687 | 1687 | 1687 | 200 |
| 282 | 20231204 | 145700 | 519505811 | 1686 | 1685 | 1686 | 1685 | 1000 |
| 283 | 20231204 | 145600 | 517819813 | 1686 | 1686 | 1686 | 1686 | 0 |
| 284 | 20231204 | 145500 | 517819813 | 1686 | 1683 | 1686 | 1683 | 500 |
| 285 | 20231204 | 145400 | 516977350 | 1684 | 1684 | 1685 | 1684 | 119 |
| 286 | 20231204 | 145300 | 516776882 | 1685 | 1685 | 1685 | 1685 | 0 |
| 287 | 20231204 | 145200 | 516776882 | 1685 | 1682 | 1685 | 1682 | 183 |
| 288 | 20231204 | 145100 | 516468665 | 1682 | 1681 | 1682 | 1681 | 33 |
| 289 | 20231204 | 145000 | 516413165 | 1681 | 1681 | 1681 | 1681 | 0 |
| 290 | 20231204 | 144900 | 516413165 | 1681 | 1681 | 1681 | 1681 | 0 |
| 291 | 20231204 | 144800 | 516413165 | 1681 | 1681 | 1681 | 1681 | 23 |
| 292 | 20231204 | 144700 | 516374502 | 1676 | 1675 | 1676 | 1675 | 470 |
| 293 | 20231204 | 144600 | 515587037 | 1675 | 1675 | 1675 | 1675 | 0 |
| 294 | 20231204 | 144500 | 515587037 | 1675 | 1676 | 1676 | 1675 | 423 |
| 295 | 20231204 | 144400 | 514878100 | 1681 | 1677 | 1681 | 1677 | 2922 |
| 296 | 20231204 | 144300 | 509976157 | 1681 | 1681 | 1681 | 1681 | 10 |
| 297 | 20231204 | 144200 | 509959347 | 1681 | 1681 | 1681 | 1681 | 0 |
| 298 | 20231204 | 144100 | 509959347 | 1681 | 1681 | 1681 | 1681 | 0 |
| 299 | 20231204 | 144000 | 509959347 | 1681 | 1679 | 1681 | 1679 | 237 |
| 300 | 20231204 | 143900 | 509561206 | 1674 | 1674 | 1674 | 1674 | 17 |
| 301 | 20231204 | 143800 | 509532748 | 1673 | 1673 | 1673 | 1673 | 0 |
| 302 | 20231204 | 143700 | 509532748 | 1673 | 1672 | 1673 | 1672 | 502 |
| 303 | 20231204 | 143600 | 508693374 | 1670 | 1670 | 1670 | 1670 | 0 |
| 304 | 20231204 | 143500 | 508693374 | 1670 | 1681 | 1681 | 1670 | 3912 |
| 305 | 20231204 | 143400 | 502130898 | 1681 | 1681 | 1682 | 1681 | 289 |
| 306 | 20231204 | 143300 | 501645079 | 1681 | 1685 | 1685 | 1681 | 758 |
| 307 | 20231204 | 143200 | 500369093 | 1685 | 1685 | 1685 | 1685 | 115 |
| 308 | 20231204 | 143100 | 500175318 | 1683 | 1685 | 1685 | 1683 | 244 |
| 309 | 20231204 | 143000 | 499764180 | 1686 | 1689 | 1689 | 1686 | 2534 |
| 310 | 20231204 | 142900 | 495491329 | 1686 | 1687 | 1687 | 1686 | 503 |
| 311 | 20231204 | 142800 | 494643021 | 1689 | 1689 | 1690 | 1689 | 148 |
| 312 | 20231204 | 142700 | 494392946 | 1690 | 1690 | 1690 | 1690 | 70 |
| 313 | 20231204 | 142600 | 494274646 | 1690 | 1689 | 1690 | 1689 | 1106 |
| 314 | 20231204 | 142500 | 492406587 | 1688 | 1688 | 1688 | 1688 | 123 |
| 315 | 20231204 | 142400 | 492198963 | 1687 | 1687 | 1687 | 1687 | 4 |
| 316 | 20231204 | 142300 | 492192215 | 1687 | 1686 | 1687 | 1686 | 580 |
| 317 | 20231204 | 142200 | 491214296 | 1687 | 1687 | 1687 | 1686 | 292 |
| 318 | 20231204 | 142100 | 490721855 | 1687 | 1687 | 1687 | 1687 | 1 |
| 319 | 20231204 | 142000 | 490720168 | 1686 | 1686 | 1688 | 1686 | 116 |
| 320 | 20231204 | 141900 | 490524538 | 1690 | 1685 | 1694 | 1685 | 178 |
| 321 | 20231204 | 141800 | 490223953 | 1686 | 1689 | 1696 | 1685 | 1465 |
| 322 | 20231204 | 141700 | 487752887 | 1696 | 1689 | 1696 | 1688 | 231 |
| 323 | 20231204 | 141600 | 487362432 | 1688 | 1688 | 1696 | 1688 | 205 |
| 324 | 20231204 | 141500 | 487015681 | 1687 | 1687 | 1687 | 1687 | 67 |
| 325 | 20231204 | 141400 | 486902652 | 1687 | 1686 | 1687 | 1686 | 7 |
| 326 | 20231204 | 141300 | 486890846 | 1687 | 1691 | 1691 | 1687 | 1022 |
| 327 | 20231204 | 141200 | 485162671 | 1698 | 1690 | 1698 | 1690 | 757 |
| 328 | 20231204 | 141100 | 483877699 | 1690 | 1680 | 1690 | 1680 | 456 |
| 329 | 20231204 | 141000 | 483108746 | 1680 | 1679 | 1681 | 1677 | 1288 |
| 330 | 20231204 | 140900 | 480945205 | 1679 | 1679 | 1682 | 1679 | 33 |
| 331 | 20231204 | 140800 | 480889722 | 1679 | 1678 | 1679 | 1678 | 17 |
| 332 | 20231204 | 140700 | 480861195 | 1678 | 1694 | 1695 | 1673 | 252 |
| 333 | 20231204 | 140600 | 480434580 | 1669 | 1700 | 1700 | 1669 | 8298 |
| 334 | 20231204 | 140500 | 466389450 | 1700 | 1700 | 1700 | 1700 | 94 |
| 335 | 20231204 | 140400 | 466229650 | 1700 | 1698 | 1720 | 1698 | 1979 |
| 336 | 20231204 | 140300 | 462837965 | 1699 | 1707 | 1708 | 1699 | 7731 |
| 337 | 20231204 | 140200 | 449681922 | 1707 | 1707 | 1707 | 1705 | 324 |
| 338 | 20231204 | 140100 | 449128989 | 1717 | 1709 | 1718 | 1705 | 3820 |
| 339 | 20231204 | 140000 | 442610403 | 1720 | 1720 | 1721 | 1716 | 1395 |
| 340 | 20231204 | 135900 | 440211858 | 1721 | 1719 | 1722 | 1719 | 3752 |
| 341 | 20231204 | 135800 | 433754059 | 1718 | 1705 | 1718 | 1705 | 4553 |
| 342 | 20231204 | 135700 | 425947194 | 1705 | 1700 | 1715 | 1699 | 7594 |
| 343 | 20231204 | 135600 | 413008061 | 1701 | 1707 | 1707 | 1700 | 3747 |
| 344 | 20231204 | 135500 | 406632267 | 1707 | 1700 | 1707 | 1700 | 3751 |
| 345 | 20231204 | 135400 | 400233650 | 1706 | 1703 | 1711 | 1694 | 6348 |
| 346 | 20231204 | 135300 | 389432991 | 1710 | 1711 | 1711 | 1702 | 2469 |
| 347 | 20231204 | 135200 | 385222091 | 1712 | 1685 | 1712 | 1685 | 8395 |
| 348 | 20231204 | 135100 | 370932723 | 1687 | 1694 | 1700 | 1682 | 6546 |
| 349 | 20231204 | 135000 | 359879119 | 1694 | 1689 | 1730 | 1684 | 25404 |
| 350 | 20231204 | 134900 | 316523100 | 1689 | 1670 | 1689 | 1670 | 8523 |
| 351 | 20231204 | 134800 | 302186133 | 1669 | 1669 | 1669 | 1668 | 2280 |
| 352 | 20231204 | 134700 | 298380874 | 1669 | 1656 | 1670 | 1656 | 1379 |
| 353 | 20231204 | 134600 | 296088020 | 1655 | 1648 | 1655 | 1648 | 1721 |
| 354 | 20231204 | 134500 | 293243347 | 1650 | 1652 | 1653 | 1650 | 140 |
| 355 | 20231204 | 134400 | 293012175 | 1645 | 1645 | 1645 | 1645 | 213 |
| 356 | 20231204 | 134300 | 292661790 | 1643 | 1643 | 1643 | 1643 | 0 |
| 357 | 20231204 | 134200 | 292661790 | 1643 | 1643 | 1643 | 1643 | 70 |
| 358 | 20231204 | 134100 | 292546780 | 1633 | 1665 | 1665 | 1633 | 2454 |
| 359 | 20231204 | 134000 | 288494725 | 1665 | 1664 | 1667 | 1663 | 1659 |
| 360 | 20231204 | 133900 | 285735187 | 1664 | 1664 | 1664 | 1664 | 700 |
| 361 | 20231204 | 133800 | 284570387 | 1664 | 1664 | 1664 | 1664 | 101 |
| 362 | 20231204 | 133700 | 284402323 | 1670 | 1682 | 1682 | 1663 | 7070 |
| 363 | 20231204 | 133600 | 272554298 | 1688 | 1679 | 1689 | 1679 | 3873 |
| 364 | 20231204 | 133500 | 266031917 | 1677 | 1665 | 1678 | 1665 | 13563 |
| 365 | 20231204 | 133400 | 243396628 | 1656 | 1666 | 1666 | 1656 | 620 |
| 366 | 20231204 | 133300 | 242364388 | 1666 | 1674 | 1679 | 1666 | 3679 |
| 367 | 20231204 | 133200 | 236215901 | 1674 | 1647 | 1674 | 1647 | 16647 |
| 368 | 20231204 | 133100 | 208647229 | 1642 | 1643 | 1643 | 1642 | 1220 |
| 369 | 20231204 | 133000 | 206643988 | 1643 | 1645 | 1645 | 1643 | 2419 |
| 370 | 20231204 | 132900 | 202667182 | 1651 | 1651 | 1651 | 1651 | 1 |
| 371 | 20231204 | 132800 | 202665531 | 1655 | 1655 | 1655 | 1655 | 0 |
| 372 | 20231204 | 132700 | 202665531 | 1655 | 1655 | 1655 | 1655 | 0 |
| 373 | 20231204 | 132600 | 202665531 | 1655 | 1655 | 1655 | 1655 | 0 |
| 374 | 20231204 | 132500 | 202665531 | 1655 | 1655 | 1655 | 1655 | 0 |
| 375 | 20231204 | 132400 | 202665531 | 1655 | 1654 | 1655 | 1654 | 348 |
| 376 | 20231204 | 132300 | 202089866 | 1656 | 1642 | 1656 | 1642 | 1200 |
| 377 | 20231204 | 132200 | 200106087 | 1632 | 1632 | 1632 | 1632 | 0 |
| 378 | 20231204 | 132100 | 200106087 | 1632 | 1632 | 1632 | 1632 | 0 |
| 379 | 20231204 | 132000 | 200106087 | 1632 | 1632 | 1632 | 1632 | 480 |
| 380 | 20231204 | 131900 | 199322727 | 1632 | 1632 | 1632 | 1632 | 0 |
| 381 | 20231204 | 131800 | 199322727 | 1632 | 1632 | 1632 | 1632 | 552 |
| 382 | 20231204 | 131700 | 198421863 | 1631 | 1631 | 1631 | 1631 | 0 |
| 383 | 20231204 | 131600 | 198421863 | 1631 | 1638 | 1643 | 1631 | 422 |
| 384 | 20231204 | 131500 | 197730356 | 1638 | 1638 | 1638 | 1638 | 0 |
| 385 | 20231204 | 131400 | 197730356 | 1638 | 1638 | 1638 | 1638 | 1000 |
| 386 | 20231204 | 131300 | 196092356 | 1638 | 1642 | 1642 | 1638 | 365 |
| 387 | 20231204 | 131200 | 195493394 | 1655 | 1655 | 1655 | 1655 | 0 |
| 388 | 20231204 | 131100 | 195493394 | 1655 | 1655 | 1655 | 1655 | 0 |
| 389 | 20231204 | 131000 | 195493394 | 1655 | 1654 | 1655 | 1654 | 1669 |
| 390 | 20231204 | 130900 | 192731265 | 1655 | 1631 | 1655 | 1631 | 3792 |
| 391 | 20231204 | 130800 | 186498559 | 1631 | 1631 | 1631 | 1631 | 20 |
| 392 | 20231204 | 130700 | 186465939 | 1631 | 1631 | 1631 | 1631 | 53 |
| 393 | 20231204 | 130600 | 186379496 | 1631 | 1631 | 1631 | 1631 | 508 |
| 394 | 20231204 | 130500 | 185550948 | 1631 | 1631 | 1631 | 1631 | 0 |
| 395 | 20231204 | 130400 | 185550948 | 1631 | 1631 | 1631 | 1631 | 0 |
| 396 | 20231204 | 130300 | 185550948 | 1631 | 1631 | 1631 | 1631 | 35 |
| 397 | 20231204 | 130200 | 185493863 | 1632 | 1632 | 1632 | 1632 | 5 |
| 398 | 20231204 | 130100 | 185485703 | 1632 | 1632 | 1632 | 1632 | 1 |
| 399 | 20231204 | 130000 | 185484071 | 1632 | 1629 | 1632 | 1628 | 339 |
| 400 | 20231204 | 125900 | 184931435 | 1628 | 1627 | 1628 | 1627 | 46 |
| 401 | 20231204 | 125800 | 184856569 | 1626 | 1626 | 1626 | 1626 | 147 |
| 402 | 20231204 | 125700 | 184617547 | 1628 | 1628 | 1628 | 1628 | 0 |
| 403 | 20231204 | 125600 | 184617547 | 1628 | 1628 | 1628 | 1628 | 63 |
| 404 | 20231204 | 125500 | 184514983 | 1630 | 1630 | 1630 | 1630 | 0 |
| 405 | 20231204 | 125400 | 184514983 | 1630 | 1630 | 1630 | 1630 | 0 |
| 406 | 20231204 | 125300 | 184514983 | 1630 | 1630 | 1630 | 1630 | 0 |
| 407 | 20231204 | 125200 | 184514983 | 1630 | 1630 | 1630 | 1630 | 10 |
| 408 | 20231204 | 125100 | 184498683 | 1630 | 1630 | 1630 | 1630 | 2 |
| 409 | 20231204 | 125000 | 184495423 | 1630 | 1630 | 1630 | 1630 | 1 |
| 410 | 20231204 | 124900 | 184493793 | 1631 | 1631 | 1631 | 1631 | 0 |
| 411 | 20231204 | 124800 | 184493793 | 1631 | 1631 | 1631 | 1631 | 0 |
| 412 | 20231204 | 124700 | 184493793 | 1631 | 1631 | 1631 | 1631 | 25 |
| 413 | 20231204 | 124600 | 184453018 | 1630 | 1629 | 1630 | 1629 | 6 |
| 414 | 20231204 | 124500 | 184443241 | 1628 | 1625 | 1628 | 1625 | 318 |
| 415 | 20231204 | 124400 | 183926226 | 1625 | 1625 | 1625 | 1625 | 1 |
| 416 | 20231204 | 124300 | 183924601 | 1625 | 1625 | 1625 | 1625 | 92 |
| 417 | 20231204 | 124200 | 183775101 | 1622 | 1619 | 1622 | 1619 | 1066 |
| 418 | 20231204 | 124100 | 182046186 | 1618 | 1618 | 1618 | 1618 | 0 |
| 419 | 20231204 | 124000 | 182046186 | 1618 | 1618 | 1618 | 1618 | 0 |
| 420 | 20231204 | 123900 | 182046186 | 1618 | 1618 | 1618 | 1618 | 0 |
| 421 | 20231204 | 123800 | 182046186 | 1618 | 1618 | 1618 | 1618 | 0 |
| 422 | 20231204 | 123700 | 182046186 | 1618 | 1618 | 1618 | 1618 | 0 |
| 423 | 20231204 | 123600 | 182046186 | 1618 | 1618 | 1618 | 1618 | 0 |
| 424 | 20231204 | 123500 | 182046186 | 1618 | 1618 | 1618 | 1618 | 114 |
| 425 | 20231204 | 123400 | 181861734 | 1618 | 1618 | 1618 | 1618 | 0 |
| 426 | 20231204 | 123300 | 181861734 | 1618 | 1618 | 1618 | 1618 | 16 |
| 427 | 20231204 | 123200 | 181835846 | 1618 | 1618 | 1618 | 1618 | 0 |
| 428 | 20231204 | 123100 | 181835846 | 1618 | 1618 | 1618 | 1618 | 0 |
| 429 | 20231204 | 123000 | 181835846 | 1618 | 1618 | 1618 | 1618 | 2 |
| 430 | 20231204 | 122900 | 181832610 | 1618 | 1618 | 1618 | 1618 | 2 |
| 431 | 20231204 | 122800 | 181829374 | 1619 | 1618 | 1619 | 1618 | 62 |
| 432 | 20231204 | 122700 | 181729057 | 1618 | 1618 | 1618 | 1618 | 1 |
| 433 | 20231204 | 122600 | 181727439 | 1618 | 1614 | 1618 | 1614 | 432 |
| 434 | 20231204 | 122500 | 181029947 | 1614 | 1614 | 1614 | 1614 | 0 |
| 435 | 20231204 | 122400 | 181029947 | 1614 | 1614 | 1614 | 1614 | 50 |
| 436 | 20231204 | 122300 | 180949247 | 1614 | 1615 | 1615 | 1614 | 1237 |
| 437 | 20231204 | 122200 | 178951497 | 1615 | 1615 | 1615 | 1615 | 0 |
| 438 | 20231204 | 122100 | 178951497 | 1615 | 1615 | 1615 | 1615 | 0 |
| 439 | 20231204 | 122000 | 178951497 | 1615 | 1615 | 1615 | 1615 | 0 |
| 440 | 20231204 | 121900 | 178951497 | 1615 | 1615 | 1615 | 1615 | 0 |
| 441 | 20231204 | 121800 | 178951497 | 1615 | 1615 | 1615 | 1615 | 0 |
| 442 | 20231204 | 121700 | 178951497 | 1615 | 1615 | 1615 | 1615 | 0 |
| 443 | 20231204 | 121600 | 178951497 | 1615 | 1618 | 1618 | 1615 | 30 |
| 444 | 20231204 | 121500 | 178902969 | 1616 | 1616 | 1616 | 1616 | 1 |
| 445 | 20231204 | 121400 | 178901353 | 1616 | 1616 | 1616 | 1616 | 0 |
| 446 | 20231204 | 121300 | 178901353 | 1616 | 1620 | 1620 | 1616 | 564 |
| 447 | 20231204 | 121200 | 177988561 | 1622 | 1622 | 1622 | 1622 | 0 |
| 448 | 20231204 | 121100 | 177988561 | 1622 | 1622 | 1622 | 1622 | 0 |
| 449 | 20231204 | 121000 | 177988561 | 1622 | 1622 | 1622 | 1622 | 0 |
| 450 | 20231204 | 120900 | 177988561 | 1622 | 1622 | 1622 | 1622 | 18 |
| 451 | 20231204 | 120800 | 177959365 | 1622 | 1621 | 1622 | 1621 | 5 |
| 452 | 20231204 | 120700 | 177951256 | 1622 | 1622 | 1622 | 1622 | 0 |
| 453 | 20231204 | 120600 | 177951256 | 1622 | 1622 | 1622 | 1622 | 0 |
| 454 | 20231204 | 120500 | 177951256 | 1622 | 1622 | 1622 | 1622 | 0 |
| 455 | 20231204 | 120400 | 177951256 | 1622 | 1621 | 1622 | 1621 | 10 |
| 456 | 20231204 | 120300 | 177935037 | 1622 | 1622 | 1622 | 1622 | 0 |
| 457 | 20231204 | 120200 | 177935037 | 1622 | 1622 | 1622 | 1621 | 46 |
| 458 | 20231204 | 120100 | 177860426 | 1622 | 1622 | 1622 | 1622 | 0 |
| 459 | 20231204 | 120000 | 177860426 | 1622 | 1622 | 1622 | 1622 | 0 |
| 460 | 20231204 | 115900 | 177860426 | 1622 | 1622 | 1622 | 1622 | 0 |
| 461 | 20231204 | 115800 | 177860426 | 1622 | 1622 | 1622 | 1622 | 0 |
| 462 | 20231204 | 115700 | 177860426 | 1622 | 1622 | 1622 | 1622 | 0 |
| 463 | 20231204 | 115600 | 177860426 | 1622 | 1622 | 1622 | 1622 | 0 |
| 464 | 20231204 | 115500 | 177860426 | 1622 | 1625 | 1625 | 1622 | 570 |
| 465 | 20231204 | 115400 | 176935676 | 1625 | 1625 | 1625 | 1625 | 0 |
| 466 | 20231204 | 115300 | 176935676 | 1625 | 1625 | 1625 | 1625 | 95 |
| 467 | 20231204 | 115200 | 176781301 | 1625 | 1625 | 1625 | 1625 | 5 |
| 468 | 20231204 | 115100 | 176773176 | 1625 | 1625 | 1625 | 1625 | 0 |
| 469 | 20231204 | 115000 | 176773176 | 1625 | 1625 | 1625 | 1625 | 0 |
| 470 | 20231204 | 114900 | 176773176 | 1625 | 1625 | 1625 | 1625 | 36 |
| 471 | 20231204 | 114800 | 176714676 | 1625 | 1625 | 1625 | 1625 | 1 |
| 472 | 20231204 | 114700 | 176713051 | 1620 | 1620 | 1620 | 1620 | 0 |
| 473 | 20231204 | 114600 | 176713051 | 1620 | 1620 | 1620 | 1620 | 0 |
| 474 | 20231204 | 114500 | 176713051 | 1620 | 1620 | 1620 | 1620 | 0 |
| 475 | 20231204 | 114400 | 176713051 | 1620 | 1620 | 1620 | 1620 | 0 |
| 476 | 20231204 | 114300 | 176713051 | 1620 | 1620 | 1620 | 1620 | 0 |
| 477 | 20231204 | 114200 | 176713051 | 1620 | 1620 | 1620 | 1620 | 754 |
| 478 | 20231204 | 114100 | 175491571 | 1625 | 1625 | 1625 | 1625 | 0 |
| 479 | 20231204 | 114000 | 175491571 | 1625 | 1625 | 1625 | 1625 | 81 |
| 480 | 20231204 | 113900 | 175359946 | 1623 | 1623 | 1623 | 1623 | 0 |
| 481 | 20231204 | 113800 | 175359946 | 1623 | 1623 | 1623 | 1623 | 0 |
| 482 | 20231204 | 113700 | 175359946 | 1623 | 1623 | 1623 | 1622 | 949 |
| 483 | 20231204 | 113600 | 173819800 | 1623 | 1623 | 1623 | 1623 | 0 |
| 484 | 20231204 | 113500 | 173819800 | 1623 | 1623 | 1623 | 1622 | 618 |
| 485 | 20231204 | 113400 | 172816867 | 1623 | 1623 | 1623 | 1623 | 0 |
| 486 | 20231204 | 113300 | 172816867 | 1623 | 1623 | 1623 | 1623 | 80 |
| 487 | 20231204 | 113200 | 172687027 | 1626 | 1625 | 1626 | 1625 | 449 |
| 488 | 20231204 | 113100 | 171957019 | 1626 | 1626 | 1626 | 1626 | 8 |
| 489 | 20231204 | 113000 | 171944011 | 1626 | 1623 | 1626 | 1623 | 104 |
| 490 | 20231204 | 112900 | 171775209 | 1624 | 1622 | 1624 | 1622 | 232 |
| 491 | 20231204 | 112800 | 171398687 | 1617 | 1617 | 1617 | 1617 | 0 |
| 492 | 20231204 | 112700 | 171398687 | 1617 | 1617 | 1617 | 1617 | 24 |
| 493 | 20231204 | 112600 | 171359879 | 1617 | 1616 | 1617 | 1616 | 1305 |
| 494 | 20231204 | 112500 | 169249728 | 1613 | 1613 | 1613 | 1613 | 300 |
| 495 | 20231204 | 112400 | 168765828 | 1612 | 1612 | 1612 | 1612 | 0 |
| 496 | 20231204 | 112300 | 168765828 | 1612 | 1612 | 1612 | 1612 | 0 |
| 497 | 20231204 | 112200 | 168765828 | 1612 | 1612 | 1612 | 1612 | 0 |
| 498 | 20231204 | 112100 | 168765828 | 1612 | 1612 | 1612 | 1612 | 0 |
| 499 | 20231204 | 112000 | 168765828 | 1612 | 1612 | 1612 | 1612 | 0 |
| 500 | 20231204 | 111900 | 168765828 | 1612 | 1612 | 1612 | 1612 | 0 |
| 501 | 20231204 | 111800 | 168765828 | 1612 | 1612 | 1612 | 1612 | 0 |
| 502 | 20231204 | 111700 | 168765828 | 1612 | 1612 | 1612 | 1612 | 0 |
| 503 | 20231204 | 111600 | 168765828 | 1612 | 1612 | 1612 | 1612 | 100 |
| 504 | 20231204 | 111500 | 168604628 | 1612 | 1612 | 1612 | 1612 | 0 |
| 505 | 20231204 | 111400 | 168604628 | 1612 | 1612 | 1612 | 1612 | 0 |
| 506 | 20231204 | 111300 | 168604628 | 1612 | 1612 | 1612 | 1612 | 158 |
| 507 | 20231204 | 111200 | 168349932 | 1612 | 1612 | 1612 | 1612 | 30 |
| 508 | 20231204 | 111100 | 168301572 | 1615 | 1615 | 1615 | 1615 | 0 |
| 509 | 20231204 | 111000 | 168301572 | 1615 | 1614 | 1615 | 1614 | 108 |
| 510 | 20231204 | 110900 | 168127186 | 1614 | 1612 | 1614 | 1611 | 150 |
| 511 | 20231204 | 110800 | 167885222 | 1612 | 1613 | 1613 | 1612 | 266 |
| 512 | 20231204 | 110700 | 167456173 | 1616 | 1616 | 1616 | 1616 | 65 |
| 513 | 20231204 | 110600 | 167351133 | 1619 | 1619 | 1619 | 1616 | 570 |
| 514 | 20231204 | 110500 | 166428695 | 1619 | 1619 | 1619 | 1619 | 2 |
| 515 | 20231204 | 110400 | 166425457 | 1619 | 1619 | 1619 | 1619 | 2 |
| 516 | 20231204 | 110300 | 166422219 | 1619 | 1619 | 1619 | 1619 | 60 |
| 517 | 20231204 | 110200 | 166325079 | 1624 | 1624 | 1624 | 1624 | 0 |
| 518 | 20231204 | 110100 | 166325079 | 1624 | 1624 | 1624 | 1624 | 2 |
| 519 | 20231204 | 110000 | 166321831 | 1624 | 1624 | 1624 | 1624 | 0 |
| 520 | 20231204 | 105900 | 166321831 | 1624 | 1624 | 1624 | 1624 | 1 |
| 521 | 20231204 | 105800 | 166320207 | 1627 | 1627 | 1627 | 1627 | 30 |
| 522 | 20231204 | 105700 | 166271397 | 1629 | 1618 | 1631 | 1617 | 206 |
| 523 | 20231204 | 105600 | 165938197 | 1617 | 1617 | 1617 | 1617 | 0 |
| 524 | 20231204 | 105500 | 165938197 | 1617 | 1617 | 1617 | 1617 | 10 |
| 525 | 20231204 | 105400 | 165922027 | 1617 | 1617 | 1617 | 1617 | 1 |
| 526 | 20231204 | 105300 | 165920410 | 1616 | 1616 | 1616 | 1616 | 0 |
| 527 | 20231204 | 105200 | 165920410 | 1616 | 1614 | 1616 | 1614 | 245 |
| 528 | 20231204 | 105100 | 165524892 | 1614 | 1614 | 1614 | 1614 | 0 |
| 529 | 20231204 | 105000 | 165524892 | 1614 | 1614 | 1614 | 1614 | 17 |
| 530 | 20231204 | 104900 | 165497454 | 1614 | 1614 | 1614 | 1614 | 3 |
| 531 | 20231204 | 104800 | 165492612 | 1614 | 1614 | 1614 | 1614 | 0 |
| 532 | 20231204 | 104700 | 165492612 | 1614 | 1613 | 1614 | 1613 | 202 |
| 533 | 20231204 | 104600 | 165166693 | 1613 | 1613 | 1613 | 1613 | 38 |
| 534 | 20231204 | 104500 | 165105399 | 1613 | 1612 | 1613 | 1610 | 231 |
| 535 | 20231204 | 104400 | 164733382 | 1612 | 1612 | 1612 | 1612 | 0 |
| 536 | 20231204 | 104300 | 164733382 | 1612 | 1609 | 1612 | 1609 | 258 |
| 537 | 20231204 | 104200 | 164318062 | 1609 | 1612 | 1613 | 1609 | 1457 |
| 538 | 20231204 | 104100 | 161972188 | 1612 | 1612 | 1612 | 1612 | 0 |
| 539 | 20231204 | 104000 | 161972188 | 1612 | 1612 | 1612 | 1612 | 0 |
| 540 | 20231204 | 103900 | 161972188 | 1612 | 1612 | 1612 | 1612 | 86 |
| 541 | 20231204 | 103800 | 161833556 | 1612 | 1612 | 1612 | 1612 | 0 |
| 542 | 20231204 | 103700 | 161833556 | 1612 | 1612 | 1612 | 1612 | 0 |
| 543 | 20231204 | 103600 | 161833556 | 1612 | 1612 | 1612 | 1612 | 64 |
| 544 | 20231204 | 103500 | 161730388 | 1616 | 1616 | 1616 | 1616 | 0 |
| 545 | 20231204 | 103400 | 161730388 | 1616 | 1616 | 1616 | 1616 | 0 |
| 546 | 20231204 | 103300 | 161730388 | 1616 | 1616 | 1616 | 1616 | 0 |
| 547 | 20231204 | 103200 | 161730388 | 1616 | 1616 | 1616 | 1616 | 0 |
| 548 | 20231204 | 103100 | 161730388 | 1616 | 1616 | 1616 | 1616 | 0 |
| 549 | 20231204 | 103000 | 161730388 | 1616 | 1616 | 1616 | 1616 | 0 |
| 550 | 20231204 | 102900 | 161730388 | 1616 | 1616 | 1616 | 1616 | 0 |
| 551 | 20231204 | 102800 | 161730388 | 1616 | 1617 | 1617 | 1611 | 607 |
| 552 | 20231204 | 102700 | 160750518 | 1617 | 1618 | 1618 | 1617 | 24 |
| 553 | 20231204 | 102600 | 160711688 | 1617 | 1617 | 1617 | 1617 | 0 |
| 554 | 20231204 | 102500 | 160711688 | 1617 | 1616 | 1617 | 1616 | 21 |
| 555 | 20231204 | 102400 | 160677750 | 1616 | 1616 | 1616 | 1616 | 7 |
| 556 | 20231204 | 102300 | 160666438 | 1616 | 1616 | 1616 | 1616 | 0 |
| 557 | 20231204 | 102200 | 160666438 | 1616 | 1616 | 1616 | 1616 | 0 |
| 558 | 20231204 | 102100 | 160666438 | 1616 | 1616 | 1616 | 1616 | 55 |
| 559 | 20231204 | 102000 | 160577558 | 1616 | 1616 | 1616 | 1616 | 30 |
| 560 | 20231204 | 101900 | 160529078 | 1616 | 1616 | 1616 | 1616 | 49 |
| 561 | 20231204 | 101800 | 160449894 | 1617 | 1616 | 1617 | 1616 | 54 |
| 562 | 20231204 | 101700 | 160362610 | 1617 | 1618 | 1618 | 1617 | 2 |
| 563 | 20231204 | 101600 | 160359375 | 1612 | 1613 | 1617 | 1612 | 510 |
| 564 | 20231204 | 101500 | 159536602 | 1612 | 1612 | 1612 | 1612 | 0 |
| 565 | 20231204 | 101400 | 159536602 | 1612 | 1612 | 1612 | 1612 | 0 |
| 566 | 20231204 | 101300 | 159536602 | 1612 | 1612 | 1612 | 1612 | 2603 |
| 567 | 20231204 | 101200 | 155340566 | 1612 | 1612 | 1612 | 1612 | 510 |
| 568 | 20231204 | 101100 | 154518446 | 1612 | 1615 | 1615 | 1611 | 5026 |
| 569 | 20231204 | 101000 | 146413494 | 1621 | 1621 | 1621 | 1621 | 1666 |
| 570 | 20231204 | 100900 | 143712908 | 1621 | 1621 | 1621 | 1621 | 1337 |
| 571 | 20231204 | 100800 | 141545631 | 1618 | 1618 | 1618 | 1618 | 0 |
| 572 | 20231204 | 100700 | 141545631 | 1618 | 1617 | 1618 | 1617 | 680 |
| 573 | 20231204 | 100600 | 140445811 | 1616 | 1616 | 1616 | 1616 | 120 |
| 574 | 20231204 | 100500 | 140251891 | 1613 | 1613 | 1613 | 1613 | 0 |
| 575 | 20231204 | 100400 | 140251891 | 1613 | 1613 | 1613 | 1613 | 0 |
| 576 | 20231204 | 100300 | 140251891 | 1613 | 1613 | 1613 | 1613 | 0 |
| 577 | 20231204 | 100200 | 140251891 | 1613 | 1616 | 1616 | 1613 | 597 |
| 578 | 20231204 | 100100 | 139287142 | 1616 | 1616 | 1616 | 1616 | 0 |
| 579 | 20231204 | 100000 | 139287142 | 1616 | 1616 | 1616 | 1616 | 3 |
| 580 | 20231204 | 095900 | 139282294 | 1615 | 1615 | 1615 | 1615 | 0 |
| 581 | 20231204 | 095800 | 139282294 | 1615 | 1614 | 1615 | 1614 | 1433 |
| 582 | 20231204 | 095700 | 136968061 | 1614 | 1617 | 1617 | 1614 | 480 |
| 583 | 20231204 | 095600 | 136192369 | 1618 | 1618 | 1618 | 1618 | 163 |
| 584 | 20231204 | 095500 | 135928635 | 1618 | 1618 | 1618 | 1618 | 10 |
| 585 | 20231204 | 095400 | 135912455 | 1618 | 1618 | 1618 | 1618 | 682 |
| 586 | 20231204 | 095300 | 134808979 | 1618 | 1617 | 1618 | 1617 | 80 |
| 587 | 20231204 | 095200 | 134679609 | 1616 | 1616 | 1616 | 1616 | 124 |
| 588 | 20231204 | 095100 | 134479225 | 1616 | 1617 | 1617 | 1616 | 3 |
| 589 | 20231204 | 095000 | 134474375 | 1617 | 1617 | 1617 | 1617 | 10 |
| 590 | 20231204 | 094900 | 134458205 | 1613 | 1623 | 1623 | 1612 | 3760 |
| 591 | 20231204 | 094800 | 128371407 | 1624 | 1633 | 1633 | 1622 | 12034 |
| 592 | 20231204 | 094700 | 108757074 | 1635 | 1635 | 1635 | 1635 | 0 |
| 593 | 20231204 | 094600 | 108757074 | 1635 | 1635 | 1635 | 1635 | 0 |
| 594 | 20231204 | 094500 | 108757074 | 1635 | 1635 | 1635 | 1635 | 0 |
| 595 | 20231204 | 094400 | 108757074 | 1635 | 1635 | 1635 | 1635 | 0 |
| 596 | 20231204 | 094300 | 108757074 | 1635 | 1635 | 1635 | 1635 | 56 |
| 597 | 20231204 | 094200 | 108665514 | 1635 | 1635 | 1635 | 1635 | 9 |
| 598 | 20231204 | 094100 | 108650799 | 1635 | 1635 | 1635 | 1635 | 11 |
| 599 | 20231204 | 094000 | 108632814 | 1635 | 1635 | 1635 | 1635 | 0 |
| 600 | 20231204 | 093900 | 108632814 | 1635 | 1635 | 1635 | 1635 | 598 |
| 601 | 20231204 | 093800 | 107655084 | 1635 | 1634 | 1635 | 1634 | 198 |
| 602 | 20231204 | 093700 | 107331410 | 1634 | 1634 | 1634 | 1634 | 36 |
| 603 | 20231204 | 093600 | 107272586 | 1634 | 1633 | 1634 | 1633 | 215 |
| 604 | 20231204 | 093500 | 106921277 | 1634 | 1634 | 1634 | 1634 | 0 |
| 605 | 20231204 | 093400 | 106921277 | 1634 | 1635 | 1635 | 1634 | 189 |
| 606 | 20231204 | 093300 | 106612376 | 1635 | 1635 | 1635 | 1635 | 425 |
| 607 | 20231204 | 093200 | 105917501 | 1635 | 1634 | 1635 | 1634 | 553 |
| 608 | 20231204 | 093100 | 105013435 | 1634 | 1634 | 1634 | 1634 | 3 |
| 609 | 20231204 | 093000 | 105008533 | 1633 | 1631 | 1633 | 1630 | 1192 |
| 610 | 20231204 | 092900 | 103063223 | 1632 | 1632 | 1632 | 1632 | 24 |
| 611 | 20231204 | 092800 | 103024055 | 1632 | 1632 | 1632 | 1632 | 0 |
| 612 | 20231204 | 092700 | 103024055 | 1632 | 1632 | 1632 | 1632 | 11 |
| 613 | 20231204 | 092600 | 103006103 | 1632 | 1632 | 1632 | 1632 | 20 |
| 614 | 20231204 | 092500 | 102973463 | 1630 | 1630 | 1630 | 1630 | 0 |
| 615 | 20231204 | 092400 | 102973463 | 1630 | 1630 | 1630 | 1630 | 0 |
| 616 | 20231204 | 092300 | 102973463 | 1630 | 1630 | 1630 | 1630 | 796 |
| 617 | 20231204 | 092200 | 101675983 | 1630 | 1630 | 1630 | 1630 | 1291 |
| 618 | 20231204 | 092100 | 99571653 | 1635 | 1635 | 1635 | 1635 | 1 |
| 619 | 20231204 | 092000 | 99570018 | 1634 | 1630 | 1635 | 1630 | 6035 |
| 620 | 20231204 | 091900 | 89726492 | 1630 | 1637 | 1637 | 1630 | 2913 |
| 621 | 20231204 | 091800 | 84965164 | 1639 | 1637 | 1639 | 1637 | 2143 |
| 622 | 20231204 | 091700 | 81454879 | 1636 | 1636 | 1636 | 1636 | 92 |
| 623 | 20231204 | 091600 | 81304367 | 1633 | 1633 | 1633 | 1633 | 0 |
| 624 | 20231204 | 091500 | 81304367 | 1633 | 1630 | 1633 | 1630 | 1013 |
| 625 | 20231204 | 091400 | 79652397 | 1630 | 1639 | 1639 | 1630 | 4732 |
| 626 | 20231204 | 091300 | 71923583 | 1641 | 1646 | 1646 | 1641 | 1154 |
| 627 | 20231204 | 091200 | 70026452 | 1645 | 1647 | 1651 | 1645 | 3245 |
| 628 | 20231204 | 091100 | 64686228 | 1646 | 1648 | 1661 | 1646 | 7119 |
| 629 | 20231204 | 091000 | 52925373 | 1648 | 1637 | 1648 | 1637 | 4116 |
| 630 | 20231204 | 090900 | 46163483 | 1636 | 1636 | 1636 | 1636 | 0 |
| 631 | 20231204 | 090800 | 46163483 | 1636 | 1636 | 1636 | 1636 | 81 |
| 632 | 20231204 | 090700 | 46030967 | 1636 | 1636 | 1636 | 1636 | 162 |
| 633 | 20231204 | 090600 | 45765935 | 1636 | 1637 | 1637 | 1636 | 205 |
| 634 | 20231204 | 090500 | 45430385 | 1630 | 1630 | 1630 | 1630 | 936 |
| 635 | 20231204 | 090400 | 43904705 | 1631 | 1631 | 1631 | 1631 | 270 |
| 636 | 20231204 | 090300 | 43464335 | 1630 | 1631 | 1631 | 1630 | 970 |
| 637 | 20231204 | 090200 | 41883233 | 1631 | 1633 | 1633 | 1630 | 10800 |
| 638 | 20231204 | 090100 | 24276855 | 1630 | 1657 | 1657 | 1630 | 8200 |
| 639 | 20231204 | 090000 | 10825678 | 1656 | 1639 | 1656 | 1639 | 6593 |