31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 194300 | 953087785 | 1690 | 1690 | 1690 | 1690 | 16720 |
| 3 | 20231205 | 194200 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 4 | 20231205 | 194100 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 5 | 20231205 | 194000 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 6 | 20231205 | 193900 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 7 | 20231205 | 193800 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 8 | 20231205 | 193700 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 9 | 20231205 | 193600 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 10 | 20231205 | 193500 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 11 | 20231205 | 193400 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 12 | 20231205 | 193300 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 13 | 20231205 | 193200 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 14 | 20231205 | 193100 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 15 | 20231205 | 193000 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 16 | 20231205 | 192900 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 17 | 20231205 | 192800 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 18 | 20231205 | 192700 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 19 | 20231205 | 192600 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 20 | 20231205 | 192500 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 21 | 20231205 | 192400 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 22 | 20231205 | 192300 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 23 | 20231205 | 192200 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 24 | 20231205 | 192100 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 25 | 20231205 | 192000 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 26 | 20231205 | 191900 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 27 | 20231205 | 191800 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 28 | 20231205 | 191700 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 29 | 20231205 | 191600 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 30 | 20231205 | 191500 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 31 | 20231205 | 191400 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 32 | 20231205 | 191300 | 953087785 | 1690 | 1690 | 1690 | 1690 | 16720 |
| 33 | 20231205 | 191200 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 34 | 20231205 | 191100 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 35 | 20231205 | 191000 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 36 | 20231205 | 190900 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 37 | 20231205 | 190800 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 38 | 20231205 | 190700 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 39 | 20231205 | 190600 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 40 | 20231205 | 190500 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 41 | 20231205 | 190400 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 42 | 20231205 | 190300 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 43 | 20231205 | 190200 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 44 | 20231205 | 190100 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 45 | 20231205 | 190000 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 46 | 20231205 | 185900 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 47 | 20231205 | 185800 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 48 | 20231205 | 185700 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 49 | 20231205 | 185600 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 50 | 20231205 | 185500 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 51 | 20231205 | 185400 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 52 | 20231205 | 185300 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 53 | 20231205 | 185200 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 54 | 20231205 | 185100 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 55 | 20231205 | 185000 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 56 | 20231205 | 184900 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 57 | 20231205 | 184800 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 58 | 20231205 | 184700 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 59 | 20231205 | 184600 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 60 | 20231205 | 184500 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 61 | 20231205 | 184400 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 62 | 20231205 | 184300 | 953087785 | 1690 | 1690 | 1690 | 1690 | 16720 |
| 63 | 20231205 | 184200 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 64 | 20231205 | 184100 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 65 | 20231205 | 184000 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 66 | 20231205 | 183900 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 67 | 20231205 | 183800 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 68 | 20231205 | 183700 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 69 | 20231205 | 183600 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 70 | 20231205 | 183500 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 71 | 20231205 | 183400 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 72 | 20231205 | 183300 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 73 | 20231205 | 183200 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 74 | 20231205 | 183100 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 75 | 20231205 | 183000 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 76 | 20231205 | 182900 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 77 | 20231205 | 182800 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 78 | 20231205 | 182700 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 79 | 20231205 | 182600 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 80 | 20231205 | 182500 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 81 | 20231205 | 182400 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 82 | 20231205 | 182300 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 83 | 20231205 | 182200 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 84 | 20231205 | 182100 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 85 | 20231205 | 182000 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 86 | 20231205 | 181900 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 87 | 20231205 | 181800 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 88 | 20231205 | 181700 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 89 | 20231205 | 181600 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 90 | 20231205 | 181500 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 91 | 20231205 | 181400 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 92 | 20231205 | 181300 | 953087785 | 1690 | 1690 | 1690 | 1690 | 16720 |
| 93 | 20231205 | 181200 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 94 | 20231205 | 181100 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 95 | 20231205 | 181000 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 96 | 20231205 | 180900 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 97 | 20231205 | 180800 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 98 | 20231205 | 180700 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 99 | 20231205 | 180600 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 100 | 20231205 | 180500 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 101 | 20231205 | 180400 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 102 | 20231205 | 180300 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 103 | 20231205 | 180200 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 104 | 20231205 | 180100 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 105 | 20231205 | 180000 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 106 | 20231205 | 175900 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 107 | 20231205 | 175800 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 108 | 20231205 | 175700 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 109 | 20231205 | 175600 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 110 | 20231205 | 175500 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 111 | 20231205 | 175400 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 112 | 20231205 | 175300 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 113 | 20231205 | 175200 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 114 | 20231205 | 175100 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 115 | 20231205 | 175000 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 116 | 20231205 | 174900 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 117 | 20231205 | 174800 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 118 | 20231205 | 174700 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 119 | 20231205 | 174600 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 120 | 20231205 | 174500 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 121 | 20231205 | 174400 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 122 | 20231205 | 174300 | 953087785 | 1690 | 1690 | 1690 | 1690 | 16720 |
| 123 | 20231205 | 174200 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 124 | 20231205 | 174100 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 125 | 20231205 | 174000 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 126 | 20231205 | 173900 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 127 | 20231205 | 173800 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 128 | 20231205 | 173700 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 129 | 20231205 | 173600 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 130 | 20231205 | 173500 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 131 | 20231205 | 173400 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 132 | 20231205 | 173300 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 133 | 20231205 | 173200 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 134 | 20231205 | 173100 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 135 | 20231205 | 173000 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 136 | 20231205 | 172900 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 137 | 20231205 | 172800 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 138 | 20231205 | 172700 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 139 | 20231205 | 172600 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 140 | 20231205 | 172500 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 141 | 20231205 | 172400 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 142 | 20231205 | 172300 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 143 | 20231205 | 172200 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 144 | 20231205 | 172100 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 145 | 20231205 | 172000 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 146 | 20231205 | 171900 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 147 | 20231205 | 171800 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 148 | 20231205 | 171700 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 149 | 20231205 | 171600 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 150 | 20231205 | 171500 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 151 | 20231205 | 171400 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 152 | 20231205 | 171300 | 953087785 | 1690 | 1690 | 1690 | 1690 | 16720 |
| 153 | 20231205 | 171200 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 154 | 20231205 | 171100 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 155 | 20231205 | 171000 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 156 | 20231205 | 170900 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 157 | 20231205 | 170800 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 158 | 20231205 | 170700 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 159 | 20231205 | 170600 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 160 | 20231205 | 170500 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 161 | 20231205 | 170400 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 162 | 20231205 | 170300 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 163 | 20231205 | 170200 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 164 | 20231205 | 170100 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 165 | 20231205 | 170000 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 166 | 20231205 | 165900 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 167 | 20231205 | 165800 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 168 | 20231205 | 165700 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 169 | 20231205 | 165600 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 170 | 20231205 | 165500 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 171 | 20231205 | 165400 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 172 | 20231205 | 165300 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 173 | 20231205 | 165200 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 174 | 20231205 | 165100 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 175 | 20231205 | 165000 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 176 | 20231205 | 164900 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 177 | 20231205 | 164800 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 178 | 20231205 | 164700 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 179 | 20231205 | 164600 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 180 | 20231205 | 164500 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 181 | 20231205 | 164400 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 182 | 20231205 | 164300 | 953087785 | 1690 | 1690 | 1690 | 1690 | 16720 |
| 183 | 20231205 | 164200 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 184 | 20231205 | 164100 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 185 | 20231205 | 164000 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 186 | 20231205 | 163900 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 187 | 20231205 | 163800 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 188 | 20231205 | 163700 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 189 | 20231205 | 163600 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 190 | 20231205 | 163500 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 191 | 20231205 | 163400 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 192 | 20231205 | 163300 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 193 | 20231205 | 163200 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 194 | 20231205 | 163100 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 195 | 20231205 | 163000 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 196 | 20231205 | 162900 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 197 | 20231205 | 162800 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 198 | 20231205 | 162700 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 199 | 20231205 | 162600 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 200 | 20231205 | 162500 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 201 | 20231205 | 162400 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 202 | 20231205 | 162300 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 203 | 20231205 | 162200 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 204 | 20231205 | 162100 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 205 | 20231205 | 162000 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 206 | 20231205 | 161900 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 207 | 20231205 | 161800 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 208 | 20231205 | 161700 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 209 | 20231205 | 161600 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 210 | 20231205 | 161500 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 211 | 20231205 | 161400 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 212 | 20231205 | 161300 | 953087785 | 1690 | 1690 | 1690 | 1690 | 16720 |
| 213 | 20231205 | 161200 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 214 | 20231205 | 161100 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 215 | 20231205 | 161000 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 216 | 20231205 | 160900 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 217 | 20231205 | 160800 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 218 | 20231205 | 160700 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 219 | 20231205 | 160600 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 220 | 20231205 | 160500 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 221 | 20231205 | 160400 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 222 | 20231205 | 160300 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 223 | 20231205 | 160200 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 224 | 20231205 | 160100 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 225 | 20231205 | 160000 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 226 | 20231205 | 155900 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 227 | 20231205 | 155800 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 228 | 20231205 | 155700 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 229 | 20231205 | 155600 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 230 | 20231205 | 155500 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 231 | 20231205 | 155400 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 232 | 20231205 | 155300 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 233 | 20231205 | 155200 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 234 | 20231205 | 155100 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 235 | 20231205 | 155000 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 236 | 20231205 | 154900 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 237 | 20231205 | 154800 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 238 | 20231205 | 154700 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 239 | 20231205 | 154600 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 240 | 20231205 | 154500 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 241 | 20231205 | 154400 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 242 | 20231205 | 154300 | 953087785 | 1690 | 1690 | 1690 | 1690 | 16720 |
| 243 | 20231205 | 154200 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 244 | 20231205 | 154100 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 245 | 20231205 | 154000 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 246 | 20231205 | 153900 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 247 | 20231205 | 153800 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 248 | 20231205 | 153700 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 249 | 20231205 | 153600 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 250 | 20231205 | 153500 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 251 | 20231205 | 153400 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 252 | 20231205 | 153300 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 253 | 20231205 | 153200 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 254 | 20231205 | 153100 | 953087785 | 1690 | 1690 | 1690 | 1690 | 0 |
| 255 | 20231205 | 153000 | 953087785 | 1690 | 1690 | 1690 | 1690 | 16720 |
| 256 | 20231205 | 152900 | 924830985 | 1685 | 1685 | 1685 | 1685 | 0 |
| 257 | 20231205 | 152800 | 924830985 | 1685 | 1685 | 1685 | 1685 | 0 |
| 258 | 20231205 | 152700 | 924830985 | 1685 | 1685 | 1685 | 1685 | 0 |
| 259 | 20231205 | 152600 | 924830985 | 1685 | 1685 | 1685 | 1685 | 0 |
| 260 | 20231205 | 152500 | 924830985 | 1685 | 1685 | 1685 | 1685 | 0 |
| 261 | 20231205 | 152400 | 924830985 | 1685 | 1685 | 1685 | 1685 | 0 |
| 262 | 20231205 | 152300 | 924830985 | 1685 | 1685 | 1685 | 1685 | 0 |
| 263 | 20231205 | 152200 | 924830985 | 1685 | 1685 | 1685 | 1685 | 0 |
| 264 | 20231205 | 152100 | 924830985 | 1685 | 1685 | 1685 | 1685 | 0 |
| 265 | 20231205 | 152000 | 924830985 | 1685 | 1685 | 1685 | 1685 | 0 |
| 266 | 20231205 | 151900 | 924830985 | 1685 | 1671 | 1685 | 1671 | 2617 |
| 267 | 20231205 | 151800 | 920440195 | 1676 | 1669 | 1676 | 1669 | 1426 |
| 268 | 20231205 | 151700 | 918059887 | 1677 | 1680 | 1680 | 1660 | 5644 |
| 269 | 20231205 | 151600 | 908633088 | 1680 | 1680 | 1680 | 1680 | 150 |
| 270 | 20231205 | 151500 | 908381088 | 1680 | 1680 | 1680 | 1680 | 644 |
| 271 | 20231205 | 151400 | 907299168 | 1680 | 1690 | 1690 | 1680 | 1075 |
| 272 | 20231205 | 151300 | 905485188 | 1690 | 1693 | 1693 | 1690 | 611 |
| 273 | 20231205 | 151200 | 904452160 | 1693 | 1693 | 1693 | 1690 | 464 |
| 274 | 20231205 | 151100 | 903666926 | 1693 | 1690 | 1697 | 1689 | 398 |
| 275 | 20231205 | 151000 | 902994312 | 1689 | 1689 | 1689 | 1689 | 1 |
| 276 | 20231205 | 150900 | 902992623 | 1688 | 1692 | 1700 | 1688 | 2609 |
| 277 | 20231205 | 150800 | 898579443 | 1689 | 1688 | 1689 | 1688 | 1357 |
| 278 | 20231205 | 150700 | 896287545 | 1689 | 1677 | 1689 | 1677 | 711 |
| 279 | 20231205 | 150600 | 895092912 | 1669 | 1674 | 1675 | 1669 | 1133 |
| 280 | 20231205 | 150500 | 893196159 | 1668 | 1668 | 1668 | 1667 | 969 |
| 281 | 20231205 | 150400 | 891579892 | 1668 | 1668 | 1668 | 1668 | 524 |
| 282 | 20231205 | 150300 | 890705860 | 1667 | 1667 | 1667 | 1667 | 118 |
| 283 | 20231205 | 150200 | 890509154 | 1666 | 1668 | 1668 | 1666 | 201 |
| 284 | 20231205 | 150100 | 890174013 | 1667 | 1667 | 1667 | 1667 | 184 |
| 285 | 20231205 | 150000 | 889867285 | 1666 | 1665 | 1666 | 1665 | 105 |
| 286 | 20231205 | 145900 | 889692459 | 1664 | 1676 | 1676 | 1664 | 832 |
| 287 | 20231205 | 145800 | 888302011 | 1682 | 1690 | 1690 | 1682 | 481 |
| 288 | 20231205 | 145700 | 887490721 | 1690 | 1686 | 1690 | 1686 | 251 |
| 289 | 20231205 | 145600 | 887067507 | 1692 | 1706 | 1706 | 1660 | 4233 |
| 290 | 20231205 | 145500 | 879962451 | 1704 | 1715 | 1715 | 1704 | 3370 |
| 291 | 20231205 | 145400 | 874186272 | 1715 | 1715 | 1715 | 1712 | 243 |
| 292 | 20231205 | 145300 | 873769863 | 1711 | 1710 | 1718 | 1710 | 2352 |
| 293 | 20231205 | 145200 | 869745738 | 1710 | 1708 | 1710 | 1708 | 151 |
| 294 | 20231205 | 145100 | 869487530 | 1700 | 1700 | 1708 | 1700 | 69 |
| 295 | 20231205 | 145000 | 869369910 | 1700 | 1695 | 1700 | 1695 | 1501 |
| 296 | 20231205 | 144900 | 866821665 | 1685 | 1685 | 1695 | 1682 | 3872 |
| 297 | 20231205 | 144800 | 860276239 | 1692 | 1687 | 1692 | 1683 | 189 |
| 298 | 20231205 | 144700 | 859957206 | 1687 | 1689 | 1689 | 1687 | 693 |
| 299 | 20231205 | 144600 | 858787954 | 1688 | 1696 | 1696 | 1688 | 56 |
| 300 | 20231205 | 144500 | 858693378 | 1696 | 1696 | 1696 | 1696 | 21 |
| 301 | 20231205 | 144400 | 858657762 | 1696 | 1687 | 1696 | 1686 | 1974 |
| 302 | 20231205 | 144300 | 855313653 | 1697 | 1691 | 1697 | 1691 | 210 |
| 303 | 20231205 | 144200 | 854957619 | 1686 | 1692 | 1692 | 1680 | 262 |
| 304 | 20231205 | 144100 | 854516509 | 1692 | 1692 | 1692 | 1691 | 730 |
| 305 | 20231205 | 144000 | 853281449 | 1692 | 1683 | 1692 | 1683 | 706 |
| 306 | 20231205 | 143900 | 852091993 | 1682 | 1688 | 1688 | 1682 | 548 |
| 307 | 20231205 | 143800 | 851169742 | 1692 | 1690 | 1692 | 1677 | 8462 |
| 308 | 20231205 | 143700 | 836917238 | 1685 | 1690 | 1692 | 1684 | 5191 |
| 309 | 20231205 | 143600 | 828170202 | 1684 | 1700 | 1700 | 1684 | 7455 |
| 310 | 20231205 | 143500 | 815581525 | 1700 | 1702 | 1702 | 1700 | 1440 |
| 311 | 20231205 | 143400 | 813132955 | 1701 | 1705 | 1705 | 1701 | 749 |
| 312 | 20231205 | 143300 | 811857279 | 1716 | 1716 | 1716 | 1716 | 209 |
| 313 | 20231205 | 143200 | 811498635 | 1716 | 1704 | 1718 | 1704 | 1061 |
| 314 | 20231205 | 143100 | 809690043 | 1704 | 1708 | 1708 | 1701 | 2043 |
| 315 | 20231205 | 143000 | 806208599 | 1720 | 1720 | 1720 | 1720 | 0 |
| 316 | 20231205 | 142900 | 806208599 | 1720 | 1720 | 1720 | 1720 | 113 |
| 317 | 20231205 | 142800 | 806014239 | 1707 | 1713 | 1713 | 1707 | 799 |
| 318 | 20231205 | 142700 | 804645628 | 1711 | 1713 | 1713 | 1707 | 595 |
| 319 | 20231205 | 142600 | 803626821 | 1713 | 1722 | 1722 | 1713 | 584 |
| 320 | 20231205 | 142500 | 802622910 | 1713 | 1722 | 1722 | 1706 | 2213 |
| 321 | 20231205 | 142400 | 798835125 | 1722 | 1724 | 1724 | 1722 | 401 |
| 322 | 20231205 | 142300 | 798143836 | 1724 | 1724 | 1724 | 1724 | 2 |
| 323 | 20231205 | 142200 | 798140388 | 1739 | 1738 | 1739 | 1738 | 2 |
| 324 | 20231205 | 142100 | 798136911 | 1739 | 1739 | 1739 | 1739 | 1500 |
| 325 | 20231205 | 142000 | 795528411 | 1739 | 1705 | 1739 | 1705 | 62 |
| 326 | 20231205 | 141900 | 795422246 | 1704 | 1721 | 1721 | 1703 | 4314 |
| 327 | 20231205 | 141800 | 788059480 | 1720 | 1735 | 1741 | 1720 | 2642 |
| 328 | 20231205 | 141700 | 783490615 | 1735 | 1735 | 1735 | 1734 | 361 |
| 329 | 20231205 | 141600 | 782864437 | 1734 | 1734 | 1751 | 1730 | 509 |
| 330 | 20231205 | 141500 | 781982605 | 1754 | 1754 | 1754 | 1754 | 1 |
| 331 | 20231205 | 141400 | 781980851 | 1734 | 1766 | 1766 | 1734 | 916 |
| 332 | 20231205 | 141300 | 780391510 | 1735 | 1736 | 1767 | 1735 | 1408 |
| 333 | 20231205 | 141200 | 777937816 | 1736 | 1735 | 1736 | 1735 | 580 |
| 334 | 20231205 | 141100 | 776931126 | 1730 | 1725 | 1730 | 1722 | 4027 |
| 335 | 20231205 | 141000 | 769979960 | 1725 | 1723 | 1728 | 1722 | 2521 |
| 336 | 20231205 | 140900 | 765637084 | 1723 | 1739 | 1739 | 1721 | 1077 |
| 337 | 20231205 | 140800 | 763774669 | 1739 | 1760 | 1767 | 1739 | 3335 |
| 338 | 20231205 | 140700 | 757935748 | 1759 | 1770 | 1770 | 1759 | 6249 |
| 339 | 20231205 | 140600 | 746936577 | 1761 | 1759 | 1770 | 1759 | 2223 |
| 340 | 20231205 | 140500 | 743012333 | 1770 | 1739 | 1770 | 1739 | 4131 |
| 341 | 20231205 | 140400 | 735784040 | 1729 | 1727 | 1729 | 1727 | 1604 |
| 342 | 20231205 | 140300 | 733011986 | 1720 | 1720 | 1720 | 1715 | 2062 |
| 343 | 20231205 | 140200 | 729466367 | 1720 | 1723 | 1735 | 1720 | 2564 |
| 344 | 20231205 | 140100 | 725045667 | 1723 | 1740 | 1740 | 1720 | 2096 |
| 345 | 20231205 | 140000 | 721435691 | 1724 | 1751 | 1772 | 1724 | 7260 |
| 346 | 20231205 | 135900 | 708763435 | 1751 | 1772 | 1774 | 1751 | 5347 |
| 347 | 20231205 | 135800 | 699339315 | 1753 | 1750 | 1780 | 1750 | 11200 |
| 348 | 20231205 | 135700 | 679560769 | 1750 | 1740 | 1750 | 1724 | 7383 |
| 349 | 20231205 | 135600 | 666665421 | 1740 | 1720 | 1740 | 1715 | 6088 |
| 350 | 20231205 | 135500 | 656121132 | 1722 | 1720 | 1722 | 1719 | 354 |
| 351 | 20231205 | 135400 | 655512033 | 1723 | 1729 | 1729 | 1723 | 35 |
| 352 | 20231205 | 135300 | 655451524 | 1729 | 1703 | 1729 | 1703 | 1867 |
| 353 | 20231205 | 135200 | 652243431 | 1700 | 1721 | 1721 | 1700 | 1986 |
| 354 | 20231205 | 135100 | 648837041 | 1712 | 1706 | 1722 | 1706 | 2887 |
| 355 | 20231205 | 135000 | 643873963 | 1706 | 1682 | 1720 | 1682 | 5405 |
| 356 | 20231205 | 134900 | 634666437 | 1682 | 1671 | 1682 | 1671 | 4594 |
| 357 | 20231205 | 134800 | 626976039 | 1671 | 1663 | 1671 | 1663 | 2157 |
| 358 | 20231205 | 134700 | 623379120 | 1663 | 1657 | 1663 | 1655 | 1393 |
| 359 | 20231205 | 134600 | 621068895 | 1657 | 1658 | 1658 | 1657 | 79 |
| 360 | 20231205 | 134500 | 620937920 | 1659 | 1659 | 1659 | 1659 | 50 |
| 361 | 20231205 | 134400 | 620854970 | 1659 | 1659 | 1659 | 1659 | 10 |
| 362 | 20231205 | 134300 | 620838380 | 1660 | 1660 | 1660 | 1660 | 265 |
| 363 | 20231205 | 134200 | 620398480 | 1660 | 1660 | 1660 | 1660 | 189 |
| 364 | 20231205 | 134100 | 620084740 | 1658 | 1660 | 1660 | 1658 | 136 |
| 365 | 20231205 | 134000 | 619859089 | 1660 | 1660 | 1660 | 1660 | 35 |
| 366 | 20231205 | 133900 | 619800989 | 1659 | 1659 | 1659 | 1659 | 30 |
| 367 | 20231205 | 133800 | 619751219 | 1659 | 1659 | 1659 | 1659 | 0 |
| 368 | 20231205 | 133700 | 619751219 | 1659 | 1659 | 1659 | 1659 | 0 |
| 369 | 20231205 | 133600 | 619751219 | 1659 | 1659 | 1659 | 1659 | 15 |
| 370 | 20231205 | 133500 | 619726334 | 1660 | 1660 | 1660 | 1660 | 70 |
| 371 | 20231205 | 133400 | 619610134 | 1660 | 1658 | 1660 | 1658 | 595 |
| 372 | 20231205 | 133300 | 618622680 | 1652 | 1652 | 1652 | 1652 | 100 |
| 373 | 20231205 | 133200 | 618457480 | 1651 | 1651 | 1651 | 1651 | 0 |
| 374 | 20231205 | 133100 | 618457480 | 1651 | 1655 | 1656 | 1651 | 353 |
| 375 | 20231205 | 133000 | 617873281 | 1650 | 1650 | 1650 | 1650 | 1821 |
| 376 | 20231205 | 132900 | 614868631 | 1650 | 1650 | 1650 | 1650 | 0 |
| 377 | 20231205 | 132800 | 614868631 | 1650 | 1650 | 1650 | 1650 | 491 |
| 378 | 20231205 | 132700 | 614058481 | 1650 | 1650 | 1650 | 1650 | 80 |
| 379 | 20231205 | 132600 | 613926481 | 1650 | 1641 | 1650 | 1634 | 2418 |
| 380 | 20231205 | 132500 | 609971083 | 1639 | 1639 | 1639 | 1639 | 0 |
| 381 | 20231205 | 132400 | 609971083 | 1639 | 1646 | 1646 | 1639 | 777 |
| 382 | 20231205 | 132300 | 608695778 | 1646 | 1646 | 1646 | 1646 | 0 |
| 383 | 20231205 | 132200 | 608695778 | 1646 | 1646 | 1646 | 1646 | 1000 |
| 384 | 20231205 | 132100 | 607049778 | 1656 | 1656 | 1656 | 1648 | 1838 |
| 385 | 20231205 | 132000 | 604020666 | 1640 | 1649 | 1649 | 1640 | 2457 |
| 386 | 20231205 | 131900 | 599985062 | 1650 | 1651 | 1651 | 1650 | 228 |
| 387 | 20231205 | 131800 | 599608694 | 1655 | 1656 | 1656 | 1655 | 982 |
| 388 | 20231205 | 131700 | 597983428 | 1656 | 1656 | 1656 | 1656 | 190 |
| 389 | 20231205 | 131600 | 597668788 | 1656 | 1660 | 1660 | 1656 | 593 |
| 390 | 20231205 | 131500 | 596685872 | 1660 | 1660 | 1660 | 1658 | 553 |
| 391 | 20231205 | 131400 | 595767944 | 1660 | 1660 | 1660 | 1660 | 46 |
| 392 | 20231205 | 131300 | 595691584 | 1658 | 1658 | 1658 | 1658 | 798 |
| 393 | 20231205 | 131200 | 594368500 | 1658 | 1660 | 1660 | 1658 | 474 |
| 394 | 20231205 | 131100 | 593582163 | 1669 | 1659 | 1669 | 1659 | 243 |
| 395 | 20231205 | 131000 | 593178476 | 1669 | 1660 | 1669 | 1655 | 2978 |
| 396 | 20231205 | 130900 | 588226086 | 1662 | 1663 | 1663 | 1655 | 342 |
| 397 | 20231205 | 130800 | 587659807 | 1662 | 1644 | 1662 | 1643 | 4755 |
| 398 | 20231205 | 130700 | 579831813 | 1643 | 1643 | 1643 | 1643 | 19 |
| 399 | 20231205 | 130600 | 579800596 | 1638 | 1630 | 1638 | 1629 | 618 |
| 400 | 20231205 | 130500 | 578791684 | 1638 | 1639 | 1639 | 1637 | 492 |
| 401 | 20231205 | 130400 | 577985807 | 1629 | 1629 | 1629 | 1629 | 48 |
| 402 | 20231205 | 130300 | 577907615 | 1629 | 1638 | 1638 | 1623 | 1198 |
| 403 | 20231205 | 130200 | 575957716 | 1650 | 1609 | 1653 | 1609 | 2719 |
| 404 | 20231205 | 130100 | 571504229 | 1610 | 1606 | 1612 | 1606 | 448 |
| 405 | 20231205 | 130000 | 570783249 | 1610 | 1604 | 1610 | 1596 | 2860 |
| 406 | 20231205 | 125900 | 566186910 | 1605 | 1605 | 1616 | 1594 | 8610 |
| 407 | 20231205 | 125800 | 552414619 | 1598 | 1632 | 1632 | 1598 | 14565 |
| 408 | 20231205 | 125700 | 528929661 | 1632 | 1638 | 1639 | 1631 | 4029 |
| 409 | 20231205 | 125600 | 522349090 | 1657 | 1643 | 1657 | 1640 | 5053 |
| 410 | 20231205 | 125500 | 514048704 | 1649 | 1656 | 1656 | 1649 | 472 |
| 411 | 20231205 | 125400 | 513270023 | 1659 | 1659 | 1659 | 1659 | 60 |
| 412 | 20231205 | 125300 | 513170483 | 1661 | 1651 | 1661 | 1650 | 2376 |
| 413 | 20231205 | 125200 | 509227842 | 1650 | 1660 | 1660 | 1650 | 759 |
| 414 | 20231205 | 125100 | 507974377 | 1663 | 1664 | 1666 | 1663 | 540 |
| 415 | 20231205 | 125000 | 507075783 | 1664 | 1663 | 1664 | 1655 | 1211 |
| 416 | 20231205 | 124900 | 505067797 | 1664 | 1658 | 1664 | 1654 | 3497 |
| 417 | 20231205 | 124800 | 499279540 | 1661 | 1660 | 1661 | 1660 | 1661 |
| 418 | 20231205 | 124700 | 496522038 | 1660 | 1661 | 1661 | 1655 | 415 |
| 419 | 20231205 | 124600 | 495833065 | 1662 | 1668 | 1668 | 1655 | 1392 |
| 420 | 20231205 | 124500 | 493522800 | 1656 | 1642 | 1670 | 1642 | 3759 |
| 421 | 20231205 | 124400 | 487329733 | 1642 | 1660 | 1660 | 1642 | 4319 |
| 422 | 20231205 | 124300 | 480196707 | 1657 | 1650 | 1657 | 1640 | 5357 |
| 423 | 20231205 | 124200 | 471358729 | 1650 | 1667 | 1709 | 1641 | 7935 |
| 424 | 20231205 | 124100 | 458163616 | 1666 | 1731 | 1765 | 1660 | 32215 |
| 425 | 20231205 | 124000 | 403456507 | 1731 | 1705 | 1780 | 1675 | 20460 |
| 426 | 20231205 | 123900 | 368234554 | 1705 | 1729 | 1730 | 1694 | 4271 |
| 427 | 20231205 | 123800 | 360944970 | 1704 | 1675 | 1730 | 1667 | 23254 |
| 428 | 20231205 | 123700 | 321742910 | 1664 | 1656 | 1675 | 1656 | 3105 |
| 429 | 20231205 | 123600 | 316554296 | 1656 | 1659 | 1660 | 1656 | 1979 |
| 430 | 20231205 | 123500 | 313275129 | 1659 | 1672 | 1674 | 1659 | 1672 |
| 431 | 20231205 | 123400 | 310489511 | 1674 | 1673 | 1674 | 1665 | 2816 |
| 432 | 20231205 | 123300 | 305797836 | 1666 | 1659 | 1675 | 1659 | 2593 |
| 433 | 20231205 | 123200 | 301469587 | 1660 | 1635 | 1661 | 1635 | 11890 |
| 434 | 20231205 | 123100 | 281828595 | 1634 | 1633 | 1634 | 1633 | 40 |
| 435 | 20231205 | 123000 | 281763251 | 1633 | 1633 | 1633 | 1633 | 0 |
| 436 | 20231205 | 122900 | 281763251 | 1633 | 1633 | 1633 | 1633 | 56 |
| 437 | 20231205 | 122800 | 281671803 | 1633 | 1628 | 1633 | 1628 | 5953 |
| 438 | 20231205 | 122700 | 271971091 | 1628 | 1628 | 1628 | 1627 | 146 |
| 439 | 20231205 | 122600 | 271733431 | 1628 | 1628 | 1630 | 1628 | 602 |
| 440 | 20231205 | 122500 | 270753098 | 1628 | 1628 | 1628 | 1628 | 4 |
| 441 | 20231205 | 122400 | 270746586 | 1630 | 1630 | 1630 | 1630 | 0 |
| 442 | 20231205 | 122300 | 270746586 | 1630 | 1630 | 1630 | 1630 | 1 |
| 443 | 20231205 | 122200 | 270744956 | 1630 | 1630 | 1630 | 1630 | 220 |
| 444 | 20231205 | 122100 | 270386356 | 1630 | 1630 | 1630 | 1630 | 34 |
| 445 | 20231205 | 122000 | 270330936 | 1630 | 1630 | 1630 | 1622 | 253 |
| 446 | 20231205 | 121900 | 269920490 | 1626 | 1622 | 1626 | 1622 | 4836 |
| 447 | 20231205 | 121800 | 262076110 | 1622 | 1622 | 1622 | 1622 | 102 |
| 448 | 20231205 | 121700 | 261910666 | 1622 | 1621 | 1622 | 1621 | 268 |
| 449 | 20231205 | 121600 | 261476012 | 1619 | 1619 | 1619 | 1619 | 0 |
| 450 | 20231205 | 121500 | 261476012 | 1619 | 1619 | 1619 | 1619 | 0 |
| 451 | 20231205 | 121400 | 261476012 | 1619 | 1619 | 1619 | 1619 | 113 |
| 452 | 20231205 | 121300 | 261293065 | 1619 | 1619 | 1619 | 1619 | 32 |
| 453 | 20231205 | 121200 | 261241257 | 1619 | 1620 | 1622 | 1619 | 2058 |
| 454 | 20231205 | 121100 | 257909284 | 1619 | 1619 | 1619 | 1619 | 0 |
| 455 | 20231205 | 121000 | 257909284 | 1619 | 1624 | 1624 | 1619 | 807 |
| 456 | 20231205 | 120900 | 256602123 | 1628 | 1623 | 1628 | 1620 | 765 |
| 457 | 20231205 | 120800 | 255361862 | 1622 | 1622 | 1622 | 1622 | 300 |
| 458 | 20231205 | 120700 | 254875262 | 1632 | 1632 | 1632 | 1632 | 0 |
| 459 | 20231205 | 120600 | 254875262 | 1632 | 1632 | 1632 | 1632 | 25 |
| 460 | 20231205 | 120500 | 254834462 | 1620 | 1628 | 1628 | 1620 | 2172 |
| 461 | 20231205 | 120400 | 251314346 | 1628 | 1632 | 1633 | 1628 | 1537 |
| 462 | 20231205 | 120300 | 248808422 | 1633 | 1637 | 1637 | 1633 | 145 |
| 463 | 20231205 | 120200 | 248571557 | 1637 | 1640 | 1640 | 1637 | 1089 |
| 464 | 20231205 | 120100 | 246785672 | 1640 | 1640 | 1640 | 1640 | 11 |
| 465 | 20231205 | 120000 | 246767632 | 1630 | 1638 | 1638 | 1630 | 650 |
| 466 | 20231205 | 115900 | 245704536 | 1638 | 1638 | 1640 | 1638 | 1764 |
| 467 | 20231205 | 115800 | 242813131 | 1640 | 1631 | 1640 | 1631 | 1426 |
| 468 | 20231205 | 115700 | 240477704 | 1627 | 1621 | 1627 | 1621 | 23 |
| 469 | 20231205 | 115600 | 240440325 | 1619 | 1620 | 1620 | 1618 | 4350 |
| 470 | 20231205 | 115500 | 233393446 | 1618 | 1636 | 1636 | 1618 | 639 |
| 471 | 20231205 | 115400 | 232358785 | 1636 | 1648 | 1648 | 1615 | 6150 |
| 472 | 20231205 | 115300 | 222405261 | 1639 | 1650 | 1650 | 1637 | 4879 |
| 473 | 20231205 | 115200 | 214367942 | 1635 | 1635 | 1635 | 1635 | 0 |
| 474 | 20231205 | 115100 | 214367942 | 1635 | 1612 | 1635 | 1612 | 15387 |
| 475 | 20231205 | 115000 | 189368741 | 1612 | 1607 | 1612 | 1607 | 1181 |
| 476 | 20231205 | 114900 | 187467587 | 1604 | 1602 | 1604 | 1602 | 124 |
| 477 | 20231205 | 114800 | 187268697 | 1602 | 1599 | 1602 | 1598 | 101 |
| 478 | 20231205 | 114700 | 187107263 | 1598 | 1598 | 1598 | 1598 | 0 |
| 479 | 20231205 | 114600 | 187107263 | 1598 | 1598 | 1598 | 1598 | 0 |
| 480 | 20231205 | 114500 | 187107263 | 1598 | 1598 | 1598 | 1598 | 0 |
| 481 | 20231205 | 114400 | 187107263 | 1598 | 1600 | 1600 | 1598 | 207 |
| 482 | 20231205 | 114300 | 186776339 | 1601 | 1601 | 1601 | 1601 | 14 |
| 483 | 20231205 | 114200 | 186753925 | 1600 | 1600 | 1601 | 1600 | 801 |
| 484 | 20231205 | 114100 | 185472324 | 1604 | 1604 | 1604 | 1604 | 11 |
| 485 | 20231205 | 114000 | 185454680 | 1607 | 1607 | 1607 | 1607 | 0 |
| 486 | 20231205 | 113900 | 185454680 | 1607 | 1607 | 1607 | 1607 | 0 |
| 487 | 20231205 | 113800 | 185454680 | 1607 | 1607 | 1607 | 1607 | 0 |
| 488 | 20231205 | 113700 | 185454680 | 1607 | 1604 | 1607 | 1604 | 121 |
| 489 | 20231205 | 113600 | 185260593 | 1604 | 1604 | 1604 | 1604 | 28 |
| 490 | 20231205 | 113500 | 185215681 | 1604 | 1604 | 1604 | 1604 | 1 |
| 491 | 20231205 | 113400 | 185214077 | 1600 | 1600 | 1600 | 1600 | 0 |
| 492 | 20231205 | 113300 | 185214077 | 1600 | 1600 | 1600 | 1600 | 0 |
| 493 | 20231205 | 113200 | 185214077 | 1600 | 1600 | 1600 | 1600 | 0 |
| 494 | 20231205 | 113100 | 185214077 | 1600 | 1601 | 1601 | 1600 | 257 |
| 495 | 20231205 | 113000 | 184802867 | 1600 | 1600 | 1600 | 1600 | 20 |
| 496 | 20231205 | 112900 | 184770867 | 1600 | 1600 | 1600 | 1599 | 326 |
| 497 | 20231205 | 112800 | 184249274 | 1600 | 1600 | 1600 | 1600 | 181 |
| 498 | 20231205 | 112700 | 183959674 | 1600 | 1600 | 1600 | 1600 | 14 |
| 499 | 20231205 | 112600 | 183937274 | 1607 | 1607 | 1607 | 1607 | 436 |
| 500 | 20231205 | 112500 | 183236622 | 1600 | 1600 | 1600 | 1600 | 0 |
| 501 | 20231205 | 112400 | 183236622 | 1600 | 1598 | 1600 | 1598 | 22 |
| 502 | 20231205 | 112300 | 183201440 | 1600 | 1600 | 1600 | 1600 | 11 |
| 503 | 20231205 | 112200 | 183183840 | 1600 | 1600 | 1600 | 1600 | 36 |
| 504 | 20231205 | 112100 | 183126240 | 1598 | 1598 | 1598 | 1598 | 0 |
| 505 | 20231205 | 112000 | 183126240 | 1598 | 1600 | 1600 | 1598 | 151 |
| 506 | 20231205 | 111900 | 182884802 | 1598 | 1598 | 1598 | 1598 | 0 |
| 507 | 20231205 | 111800 | 182884802 | 1598 | 1598 | 1598 | 1598 | 0 |
| 508 | 20231205 | 111700 | 182884802 | 1598 | 1598 | 1598 | 1598 | 0 |
| 509 | 20231205 | 111600 | 182884802 | 1598 | 1598 | 1598 | 1598 | 0 |
| 510 | 20231205 | 111500 | 182884802 | 1598 | 1601 | 1601 | 1598 | 30 |
| 511 | 20231205 | 111400 | 182836805 | 1600 | 1600 | 1600 | 1600 | 601 |
| 512 | 20231205 | 111300 | 181875205 | 1600 | 1600 | 1600 | 1600 | 0 |
| 513 | 20231205 | 111200 | 181875205 | 1600 | 1599 | 1604 | 1599 | 197 |
| 514 | 20231205 | 111100 | 181559963 | 1595 | 1595 | 1595 | 1595 | 0 |
| 515 | 20231205 | 111000 | 181559963 | 1595 | 1596 | 1596 | 1595 | 1500 |
| 516 | 20231205 | 110900 | 179167424 | 1595 | 1595 | 1595 | 1595 | 422 |
| 517 | 20231205 | 110800 | 178494334 | 1600 | 1599 | 1600 | 1599 | 125 |
| 518 | 20231205 | 110700 | 178294335 | 1600 | 1600 | 1600 | 1600 | 0 |
| 519 | 20231205 | 110600 | 178294335 | 1600 | 1600 | 1600 | 1600 | 40 |
| 520 | 20231205 | 110500 | 178230335 | 1595 | 1595 | 1595 | 1595 | 0 |
| 521 | 20231205 | 110400 | 178230335 | 1595 | 1596 | 1596 | 1595 | 5 |
| 522 | 20231205 | 110300 | 178222359 | 1595 | 1609 | 1610 | 1595 | 1008 |
| 523 | 20231205 | 110200 | 176610363 | 1602 | 1603 | 1603 | 1600 | 745 |
| 524 | 20231205 | 110100 | 175417702 | 1609 | 1605 | 1609 | 1603 | 20 |
| 525 | 20231205 | 110000 | 175385604 | 1602 | 1602 | 1602 | 1601 | 600 |
| 526 | 20231205 | 105900 | 174424604 | 1602 | 1605 | 1605 | 1602 | 474 |
| 527 | 20231205 | 105800 | 173664706 | 1605 | 1605 | 1605 | 1605 | 205 |
| 528 | 20231205 | 105700 | 173335681 | 1605 | 1606 | 1606 | 1605 | 71 |
| 529 | 20231205 | 105600 | 173221723 | 1605 | 1606 | 1606 | 1605 | 71 |
| 530 | 20231205 | 105500 | 173107767 | 1610 | 1610 | 1610 | 1610 | 1 |
| 531 | 20231205 | 105400 | 173106157 | 1605 | 1605 | 1605 | 1605 | 48 |
| 532 | 20231205 | 105300 | 173029117 | 1610 | 1610 | 1610 | 1610 | 2 |
| 533 | 20231205 | 105200 | 173025897 | 1610 | 1605 | 1610 | 1605 | 6 |
| 534 | 20231205 | 105100 | 173016262 | 1604 | 1603 | 1604 | 1603 | 161 |
| 535 | 20231205 | 105000 | 172758022 | 1604 | 1604 | 1604 | 1604 | 143 |
| 536 | 20231205 | 104900 | 172528650 | 1606 | 1602 | 1606 | 1602 | 1043 |
| 537 | 20231205 | 104800 | 170857732 | 1602 | 1602 | 1603 | 1602 | 110 |
| 538 | 20231205 | 104700 | 170681506 | 1610 | 1602 | 1610 | 1602 | 80 |
| 539 | 20231205 | 104600 | 170552796 | 1610 | 1610 | 1610 | 1609 | 101 |
| 540 | 20231205 | 104500 | 170390196 | 1601 | 1601 | 1601 | 1601 | 102 |
| 541 | 20231205 | 104400 | 170226894 | 1601 | 1601 | 1601 | 1601 | 213 |
| 542 | 20231205 | 104300 | 169885881 | 1601 | 1603 | 1603 | 1601 | 158 |
| 543 | 20231205 | 104200 | 169632914 | 1601 | 1601 | 1601 | 1601 | 0 |
| 544 | 20231205 | 104100 | 169632914 | 1601 | 1599 | 1601 | 1599 | 240 |
| 545 | 20231205 | 104000 | 169249150 | 1599 | 1599 | 1599 | 1599 | 7 |
| 546 | 20231205 | 103900 | 169237957 | 1591 | 1591 | 1591 | 1591 | 44 |
| 547 | 20231205 | 103800 | 169167953 | 1591 | 1591 | 1591 | 1591 | 0 |
| 548 | 20231205 | 103700 | 169167953 | 1591 | 1598 | 1599 | 1591 | 285 |
| 549 | 20231205 | 103600 | 168713065 | 1598 | 1598 | 1598 | 1598 | 1 |
| 550 | 20231205 | 103500 | 168711467 | 1600 | 1600 | 1600 | 1600 | 1 |
| 551 | 20231205 | 103400 | 168709867 | 1591 | 1591 | 1591 | 1591 | 40 |
| 552 | 20231205 | 103300 | 168646227 | 1601 | 1601 | 1601 | 1601 | 1 |
| 553 | 20231205 | 103200 | 168644626 | 1590 | 1603 | 1603 | 1590 | 374 |
| 554 | 20231205 | 103100 | 168049131 | 1600 | 1605 | 1605 | 1600 | 1871 |
| 555 | 20231205 | 103000 | 165050656 | 1611 | 1613 | 1613 | 1611 | 71 |
| 556 | 20231205 | 102900 | 164936223 | 1613 | 1613 | 1613 | 1613 | 100 |
| 557 | 20231205 | 102800 | 164774923 | 1614 | 1604 | 1614 | 1604 | 57 |
| 558 | 20231205 | 102700 | 164683414 | 1604 | 1614 | 1614 | 1604 | 461 |
| 559 | 20231205 | 102600 | 163939962 | 1613 | 1612 | 1613 | 1612 | 465 |
| 560 | 20231205 | 102500 | 163189930 | 1612 | 1612 | 1612 | 1600 | 382 |
| 561 | 20231205 | 102400 | 162574398 | 1599 | 1598 | 1614 | 1598 | 390 |
| 562 | 20231205 | 102300 | 161951034 | 1598 | 1616 | 1616 | 1598 | 1415 |
| 563 | 20231205 | 102200 | 159687764 | 1617 | 1607 | 1617 | 1606 | 915 |
| 564 | 20231205 | 102100 | 158215294 | 1618 | 1600 | 1618 | 1600 | 4486 |
| 565 | 20231205 | 102000 | 150994731 | 1600 | 1584 | 1600 | 1584 | 8666 |
| 566 | 20231205 | 101900 | 137210940 | 1584 | 1580 | 1584 | 1580 | 1734 |
| 567 | 20231205 | 101800 | 134466513 | 1580 | 1580 | 1580 | 1580 | 200 |
| 568 | 20231205 | 101700 | 134150513 | 1580 | 1580 | 1580 | 1580 | 10 |
| 569 | 20231205 | 101600 | 134134713 | 1580 | 1580 | 1580 | 1580 | 100 |
| 570 | 20231205 | 101500 | 133976713 | 1580 | 1580 | 1580 | 1580 | 1000 |
| 571 | 20231205 | 101400 | 132396713 | 1580 | 1583 | 1583 | 1580 | 109 |
| 572 | 20231205 | 101300 | 132224478 | 1584 | 1584 | 1584 | 1584 | 0 |
| 573 | 20231205 | 101200 | 132224478 | 1584 | 1584 | 1584 | 1584 | 15 |
| 574 | 20231205 | 101100 | 132200718 | 1584 | 1584 | 1584 | 1584 | 0 |
| 575 | 20231205 | 101000 | 132200718 | 1584 | 1586 | 1586 | 1584 | 41 |
| 576 | 20231205 | 100900 | 132135732 | 1586 | 1585 | 1586 | 1585 | 1100 |
| 577 | 20231205 | 100800 | 130391501 | 1585 | 1583 | 1585 | 1583 | 51 |
| 578 | 20231205 | 100700 | 130310766 | 1583 | 1583 | 1583 | 1583 | 1 |
| 579 | 20231205 | 100600 | 130309183 | 1583 | 1577 | 1583 | 1577 | 4878 |
| 580 | 20231205 | 100500 | 122612272 | 1577 | 1577 | 1577 | 1577 | 1 |
| 581 | 20231205 | 100400 | 122610695 | 1578 | 1578 | 1578 | 1578 | 1 |
| 582 | 20231205 | 100300 | 122609117 | 1571 | 1564 | 1571 | 1564 | 1182 |
| 583 | 20231205 | 100200 | 120753596 | 1568 | 1568 | 1568 | 1568 | 0 |
| 584 | 20231205 | 100100 | 120753596 | 1568 | 1570 | 1570 | 1568 | 101 |
| 585 | 20231205 | 100000 | 120595028 | 1560 | 1561 | 1561 | 1560 | 10 |
| 586 | 20231205 | 095900 | 120579422 | 1566 | 1566 | 1566 | 1566 | 200 |
| 587 | 20231205 | 095800 | 120266222 | 1566 | 1566 | 1566 | 1566 | 167 |
| 588 | 20231205 | 095700 | 120004700 | 1571 | 1560 | 1571 | 1560 | 2507 |
| 589 | 20231205 | 095600 | 116074014 | 1560 | 1555 | 1560 | 1555 | 284 |
| 590 | 20231205 | 095500 | 115631532 | 1550 | 1538 | 1550 | 1538 | 3148 |
| 591 | 20231205 | 095400 | 110770456 | 1529 | 1530 | 1530 | 1529 | 200 |
| 592 | 20231205 | 095300 | 110464588 | 1525 | 1535 | 1535 | 1525 | 3724 |
| 593 | 20231205 | 095200 | 104777448 | 1544 | 1544 | 1544 | 1544 | 0 |
| 594 | 20231205 | 095100 | 104777448 | 1544 | 1544 | 1544 | 1544 | 0 |
| 595 | 20231205 | 095000 | 104777448 | 1544 | 1544 | 1544 | 1544 | 0 |
| 596 | 20231205 | 094900 | 104777448 | 1544 | 1544 | 1544 | 1544 | 0 |
| 597 | 20231205 | 094800 | 104777448 | 1544 | 1544 | 1544 | 1544 | 0 |
| 598 | 20231205 | 094700 | 104777448 | 1544 | 1543 | 1544 | 1543 | 23 |
| 599 | 20231205 | 094600 | 104741939 | 1544 | 1544 | 1544 | 1544 | 0 |
| 600 | 20231205 | 094500 | 104741939 | 1544 | 1544 | 1544 | 1544 | 100 |
| 601 | 20231205 | 094400 | 104587539 | 1544 | 1537 | 1544 | 1537 | 15 |
| 602 | 20231205 | 094300 | 104564456 | 1537 | 1537 | 1537 | 1537 | 0 |
| 603 | 20231205 | 094200 | 104564456 | 1537 | 1537 | 1537 | 1537 | 1 |
| 604 | 20231205 | 094100 | 104562919 | 1526 | 1526 | 1526 | 1526 | 1 |
| 605 | 20231205 | 094000 | 104561393 | 1545 | 1545 | 1545 | 1545 | 0 |
| 606 | 20231205 | 093900 | 104561393 | 1545 | 1545 | 1545 | 1545 | 1 |
| 607 | 20231205 | 093800 | 104559848 | 1547 | 1546 | 1547 | 1546 | 62 |
| 608 | 20231205 | 093700 | 104463941 | 1547 | 1547 | 1547 | 1547 | 10 |
| 609 | 20231205 | 093600 | 104448471 | 1538 | 1538 | 1538 | 1538 | 181 |
| 610 | 20231205 | 093500 | 104170093 | 1550 | 1540 | 1550 | 1540 | 53 |
| 611 | 20231205 | 093400 | 104087963 | 1540 | 1540 | 1540 | 1540 | 0 |
| 612 | 20231205 | 093300 | 104087963 | 1540 | 1537 | 1540 | 1537 | 244 |
| 613 | 20231205 | 093200 | 103712410 | 1537 | 1537 | 1537 | 1537 | 2 |
| 614 | 20231205 | 093100 | 103709336 | 1534 | 1534 | 1534 | 1534 | 4 |
| 615 | 20231205 | 093000 | 103703200 | 1537 | 1537 | 1537 | 1537 | 0 |
| 616 | 20231205 | 092900 | 103703200 | 1537 | 1537 | 1537 | 1537 | 1 |
| 617 | 20231205 | 092800 | 103701663 | 1523 | 1528 | 1528 | 1523 | 2815 |
| 618 | 20231205 | 092700 | 99412877 | 1523 | 1522 | 1523 | 1520 | 913 |
| 619 | 20231205 | 092600 | 98024112 | 1540 | 1556 | 1560 | 1540 | 3643 |
| 620 | 20231205 | 092500 | 92350104 | 1562 | 1562 | 1562 | 1562 | 0 |
| 621 | 20231205 | 092400 | 92350104 | 1562 | 1556 | 1563 | 1550 | 3406 |
| 622 | 20231205 | 092300 | 87058527 | 1570 | 1556 | 1570 | 1556 | 25 |
| 623 | 20231205 | 092200 | 87019613 | 1573 | 1573 | 1573 | 1573 | 1 |
| 624 | 20231205 | 092100 | 87018040 | 1561 | 1561 | 1561 | 1560 | 698 |
| 625 | 20231205 | 092000 | 85928660 | 1586 | 1586 | 1586 | 1561 | 1043 |
| 626 | 20231205 | 091900 | 84300257 | 1560 | 1580 | 1590 | 1560 | 265 |
| 627 | 20231205 | 091800 | 83883631 | 1580 | 1591 | 1591 | 1580 | 857 |
| 628 | 20231205 | 091700 | 82523133 | 1590 | 1576 | 1590 | 1576 | 2055 |
| 629 | 20231205 | 091600 | 79263695 | 1569 | 1552 | 1574 | 1550 | 20120 |
| 630 | 20231205 | 091500 | 48074009 | 1552 | 1573 | 1576 | 1552 | 599 |
| 631 | 20231205 | 091400 | 47135609 | 1573 | 1571 | 1576 | 1571 | 367 |
| 632 | 20231205 | 091300 | 46558391 | 1570 | 1568 | 1570 | 1560 | 1729 |
| 633 | 20231205 | 091200 | 43846215 | 1568 | 1550 | 1568 | 1550 | 463 |
| 634 | 20231205 | 091100 | 43125194 | 1540 | 1520 | 1540 | 1513 | 1495 |
| 635 | 20231205 | 091000 | 40845462 | 1517 | 1498 | 1517 | 1491 | 7128 |
| 636 | 20231205 | 090900 | 30119370 | 1498 | 1488 | 1498 | 1488 | 6855 |
| 637 | 20231205 | 090800 | 19914130 | 1433 | 1433 | 1433 | 1433 | 0 |
| 638 | 20231205 | 090700 | 19914130 | 1433 | 1516 | 1516 | 1433 | 10474 |
| 639 | 20231205 | 090600 | 4372770 | 1516 | 1516 | 1516 | 1516 | 270 |
| 640 | 20231205 | 090500 | 3963450 | 1526 | 1526 | 1526 | 1526 | 1 |
| 641 | 20231205 | 090400 | 3961924 | 1527 | 1526 | 1527 | 1526 | 4 |
| 642 | 20231205 | 090300 | 3955819 | 1526 | 1523 | 1526 | 1523 | 1495 |
| 643 | 20231205 | 090200 | 1675189 | 1523 | 1523 | 1523 | 1523 | 1 |
| 644 | 20231205 | 090100 | 1673666 | 1501 | 1501 | 1501 | 1501 | 5 |
| 645 | 20231205 | 090000 | 1666161 | 1497 | 1497 | 1497 | 1497 | 1113 |