29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 185500 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 1201 |
| 3 | 20231206 | 185400 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 4 | 20231206 | 185300 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 5 | 20231206 | 185200 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 6 | 20231206 | 185100 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 7 | 20231206 | 185000 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 8 | 20231206 | 184900 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 9 | 20231206 | 184800 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 10 | 20231206 | 184700 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 11 | 20231206 | 184600 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 12 | 20231206 | 184500 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 13 | 20231206 | 184400 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 14 | 20231206 | 184300 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 15 | 20231206 | 184200 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 16 | 20231206 | 184100 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 17 | 20231206 | 184000 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 18 | 20231206 | 183900 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 19 | 20231206 | 183800 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 20 | 20231206 | 183700 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 21 | 20231206 | 183600 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 22 | 20231206 | 183500 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 23 | 20231206 | 183400 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 24 | 20231206 | 183300 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 25 | 20231206 | 183200 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 26 | 20231206 | 183100 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 27 | 20231206 | 183000 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 28 | 20231206 | 182900 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 29 | 20231206 | 182800 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 30 | 20231206 | 182700 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 31 | 20231206 | 182600 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 32 | 20231206 | 182500 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 1201 |
| 33 | 20231206 | 182400 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 34 | 20231206 | 182300 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 35 | 20231206 | 182200 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 36 | 20231206 | 182100 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 37 | 20231206 | 182000 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 38 | 20231206 | 181900 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 39 | 20231206 | 181800 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 40 | 20231206 | 181700 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 41 | 20231206 | 181600 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 42 | 20231206 | 181500 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 43 | 20231206 | 181400 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 44 | 20231206 | 181300 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 45 | 20231206 | 181200 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 46 | 20231206 | 181100 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 47 | 20231206 | 181000 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 48 | 20231206 | 180900 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 49 | 20231206 | 180800 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 50 | 20231206 | 180700 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 51 | 20231206 | 180600 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 52 | 20231206 | 180500 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 53 | 20231206 | 180400 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 54 | 20231206 | 180300 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 55 | 20231206 | 180200 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 56 | 20231206 | 180100 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 57 | 20231206 | 180000 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 58 | 20231206 | 175900 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 59 | 20231206 | 175800 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 60 | 20231206 | 175700 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 61 | 20231206 | 175600 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 62 | 20231206 | 175500 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 1201 |
| 63 | 20231206 | 175400 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 64 | 20231206 | 175300 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 65 | 20231206 | 175200 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 66 | 20231206 | 175100 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 67 | 20231206 | 175000 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 68 | 20231206 | 174900 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 69 | 20231206 | 174800 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 70 | 20231206 | 174700 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 71 | 20231206 | 174600 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 72 | 20231206 | 174500 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 73 | 20231206 | 174400 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 74 | 20231206 | 174300 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 75 | 20231206 | 174200 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 76 | 20231206 | 174100 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 77 | 20231206 | 174000 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 78 | 20231206 | 173900 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 79 | 20231206 | 173800 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 80 | 20231206 | 173700 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 81 | 20231206 | 173600 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 82 | 20231206 | 173500 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 83 | 20231206 | 173400 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 84 | 20231206 | 173300 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 85 | 20231206 | 173200 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 86 | 20231206 | 173100 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 87 | 20231206 | 173000 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 88 | 20231206 | 172900 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 89 | 20231206 | 172800 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 90 | 20231206 | 172700 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 91 | 20231206 | 172600 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 92 | 20231206 | 172500 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 1201 |
| 93 | 20231206 | 172400 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 94 | 20231206 | 172300 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 95 | 20231206 | 172200 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 96 | 20231206 | 172100 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 97 | 20231206 | 172000 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 98 | 20231206 | 171900 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 99 | 20231206 | 171800 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 100 | 20231206 | 171700 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 101 | 20231206 | 171600 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 102 | 20231206 | 171500 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 103 | 20231206 | 171400 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 104 | 20231206 | 171300 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 105 | 20231206 | 171200 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 106 | 20231206 | 171100 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 107 | 20231206 | 171000 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 108 | 20231206 | 170900 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 109 | 20231206 | 170800 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 110 | 20231206 | 170700 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 111 | 20231206 | 170600 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 112 | 20231206 | 170500 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 113 | 20231206 | 170400 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 114 | 20231206 | 170300 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 115 | 20231206 | 170200 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 116 | 20231206 | 170100 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 117 | 20231206 | 170000 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 118 | 20231206 | 165900 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 119 | 20231206 | 165800 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 120 | 20231206 | 165700 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 121 | 20231206 | 165600 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 122 | 20231206 | 165500 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 1201 |
| 123 | 20231206 | 165400 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 124 | 20231206 | 165300 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 125 | 20231206 | 165200 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 126 | 20231206 | 165100 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 127 | 20231206 | 165000 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 128 | 20231206 | 164900 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 129 | 20231206 | 164800 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 130 | 20231206 | 164700 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 131 | 20231206 | 164600 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 132 | 20231206 | 164500 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 133 | 20231206 | 164400 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 134 | 20231206 | 164300 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 135 | 20231206 | 164200 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 136 | 20231206 | 164100 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 137 | 20231206 | 164000 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 138 | 20231206 | 163900 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 139 | 20231206 | 163800 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 140 | 20231206 | 163700 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 141 | 20231206 | 163600 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 142 | 20231206 | 163500 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 143 | 20231206 | 163400 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 144 | 20231206 | 163300 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 145 | 20231206 | 163200 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 146 | 20231206 | 163100 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 147 | 20231206 | 163000 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 148 | 20231206 | 162900 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 149 | 20231206 | 162800 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 150 | 20231206 | 162700 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 151 | 20231206 | 162600 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 152 | 20231206 | 162500 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 1201 |
| 153 | 20231206 | 162400 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 154 | 20231206 | 162300 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 155 | 20231206 | 162200 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 156 | 20231206 | 162100 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 157 | 20231206 | 162000 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 158 | 20231206 | 161900 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 159 | 20231206 | 161800 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 160 | 20231206 | 161700 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 161 | 20231206 | 161600 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 162 | 20231206 | 161500 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 163 | 20231206 | 161400 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 164 | 20231206 | 161300 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 165 | 20231206 | 161200 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 166 | 20231206 | 161100 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 167 | 20231206 | 161000 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 168 | 20231206 | 160900 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 169 | 20231206 | 160800 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 170 | 20231206 | 160700 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 171 | 20231206 | 160600 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 172 | 20231206 | 160500 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 173 | 20231206 | 160400 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 174 | 20231206 | 160300 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 175 | 20231206 | 160200 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 176 | 20231206 | 160100 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 177 | 20231206 | 160000 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 178 | 20231206 | 155900 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 179 | 20231206 | 155800 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 180 | 20231206 | 155700 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 181 | 20231206 | 155600 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 182 | 20231206 | 155500 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 1201 |
| 183 | 20231206 | 155400 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 184 | 20231206 | 155300 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 185 | 20231206 | 155200 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 186 | 20231206 | 155100 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 187 | 20231206 | 155000 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 188 | 20231206 | 154900 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 189 | 20231206 | 154800 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 190 | 20231206 | 154700 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 191 | 20231206 | 154600 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 192 | 20231206 | 154500 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 193 | 20231206 | 154400 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 194 | 20231206 | 154300 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 195 | 20231206 | 154200 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 196 | 20231206 | 154100 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 197 | 20231206 | 154000 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 198 | 20231206 | 153900 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 199 | 20231206 | 153800 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 200 | 20231206 | 153700 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 201 | 20231206 | 153600 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 202 | 20231206 | 153500 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 203 | 20231206 | 153400 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 204 | 20231206 | 153300 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 205 | 20231206 | 153200 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 206 | 20231206 | 153100 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 0 |
| 207 | 20231206 | 153000 | 1115929559 | 1382 | 1382 | 1382 | 1382 | 1201 |
| 208 | 20231206 | 152900 | 1114269777 | 1383 | 1383 | 1383 | 1383 | 0 |
| 209 | 20231206 | 152800 | 1114269777 | 1383 | 1383 | 1383 | 1383 | 0 |
| 210 | 20231206 | 152700 | 1114269777 | 1383 | 1383 | 1383 | 1383 | 0 |
| 211 | 20231206 | 152600 | 1114269777 | 1383 | 1383 | 1383 | 1383 | 0 |
| 212 | 20231206 | 152500 | 1114269777 | 1383 | 1383 | 1383 | 1383 | 0 |
| 213 | 20231206 | 152400 | 1114269777 | 1383 | 1383 | 1383 | 1383 | 0 |
| 214 | 20231206 | 152300 | 1114269777 | 1383 | 1383 | 1383 | 1383 | 0 |
| 215 | 20231206 | 152200 | 1114269777 | 1383 | 1383 | 1383 | 1383 | 0 |
| 216 | 20231206 | 152100 | 1114269777 | 1383 | 1383 | 1383 | 1383 | 0 |
| 217 | 20231206 | 152000 | 1114269777 | 1383 | 1383 | 1383 | 1383 | 0 |
| 218 | 20231206 | 151900 | 1114269777 | 1383 | 1379 | 1383 | 1375 | 1404 |
| 219 | 20231206 | 151800 | 1112330892 | 1380 | 1372 | 1380 | 1372 | 1023 |
| 220 | 20231206 | 151700 | 1110920723 | 1376 | 1377 | 1377 | 1376 | 2 |
| 221 | 20231206 | 151600 | 1110917970 | 1372 | 1377 | 1377 | 1372 | 11594 |
| 222 | 20231206 | 151500 | 1094995287 | 1380 | 1380 | 1380 | 1380 | 0 |
| 223 | 20231206 | 151400 | 1094995287 | 1380 | 1380 | 1381 | 1380 | 349 |
| 224 | 20231206 | 151300 | 1094513662 | 1380 | 1378 | 1380 | 1378 | 844 |
| 225 | 20231206 | 151200 | 1093348991 | 1380 | 1380 | 1381 | 1380 | 102 |
| 226 | 20231206 | 151100 | 1093208182 | 1381 | 1378 | 1381 | 1378 | 1100 |
| 227 | 20231206 | 151000 | 1091689858 | 1378 | 1376 | 1378 | 1374 | 317 |
| 228 | 20231206 | 150900 | 1091253754 | 1377 | 1376 | 1377 | 1376 | 399 |
| 229 | 20231206 | 150800 | 1090704530 | 1379 | 1373 | 1379 | 1371 | 5914 |
| 230 | 20231206 | 150700 | 1082590491 | 1373 | 1373 | 1373 | 1373 | 100 |
| 231 | 20231206 | 150600 | 1082453191 | 1373 | 1381 | 1381 | 1373 | 29 |
| 232 | 20231206 | 150500 | 1082413360 | 1373 | 1374 | 1374 | 1373 | 160 |
| 233 | 20231206 | 150400 | 1082193672 | 1379 | 1380 | 1382 | 1377 | 1400 |
| 234 | 20231206 | 150300 | 1080262299 | 1382 | 1381 | 1382 | 1381 | 4 |
| 235 | 20231206 | 150200 | 1080256774 | 1373 | 1382 | 1382 | 1373 | 500 |
| 236 | 20231206 | 150100 | 1079567928 | 1382 | 1380 | 1382 | 1380 | 12 |
| 237 | 20231206 | 150000 | 1079551366 | 1381 | 1381 | 1381 | 1381 | 0 |
| 238 | 20231206 | 145900 | 1079551366 | 1381 | 1376 | 1381 | 1376 | 131 |
| 239 | 20231206 | 145800 | 1079370697 | 1379 | 1375 | 1379 | 1371 | 186 |
| 240 | 20231206 | 145700 | 1079115574 | 1382 | 1382 | 1382 | 1382 | 10 |
| 241 | 20231206 | 145600 | 1079101754 | 1383 | 1382 | 1383 | 1382 | 61 |
| 242 | 20231206 | 145500 | 1079017404 | 1382 | 1382 | 1382 | 1382 | 1 |
| 243 | 20231206 | 145400 | 1079016022 | 1383 | 1383 | 1383 | 1383 | 0 |
| 244 | 20231206 | 145300 | 1079016022 | 1383 | 1382 | 1383 | 1382 | 200 |
| 245 | 20231206 | 145200 | 1078739581 | 1386 | 1386 | 1388 | 1386 | 262 |
| 246 | 20231206 | 145100 | 1078376288 | 1388 | 1373 | 1388 | 1373 | 4100 |
| 247 | 20231206 | 145000 | 1072711220 | 1373 | 1374 | 1379 | 1370 | 18620 |
| 248 | 20231206 | 144900 | 1047193489 | 1374 | 1378 | 1380 | 1374 | 653 |
| 249 | 20231206 | 144800 | 1046295093 | 1376 | 1377 | 1377 | 1376 | 1167 |
| 250 | 20231206 | 144700 | 1044689001 | 1378 | 1379 | 1379 | 1378 | 1923 |
| 251 | 20231206 | 144600 | 1042039105 | 1379 | 1379 | 1379 | 1379 | 1 |
| 252 | 20231206 | 144500 | 1042037726 | 1383 | 1380 | 1383 | 1380 | 100 |
| 253 | 20231206 | 144400 | 1041899526 | 1379 | 1377 | 1379 | 1377 | 1881 |
| 254 | 20231206 | 144300 | 1039308923 | 1377 | 1379 | 1379 | 1377 | 45 |
| 255 | 20231206 | 144200 | 1039246892 | 1377 | 1380 | 1380 | 1377 | 202 |
| 256 | 20231206 | 144100 | 1038968726 | 1382 | 1382 | 1382 | 1382 | 1 |
| 257 | 20231206 | 144000 | 1038967344 | 1375 | 1378 | 1378 | 1374 | 1289 |
| 258 | 20231206 | 143900 | 1037192753 | 1377 | 1377 | 1377 | 1377 | 199 |
| 259 | 20231206 | 143800 | 1036918730 | 1383 | 1383 | 1383 | 1383 | 0 |
| 260 | 20231206 | 143700 | 1036918730 | 1383 | 1384 | 1385 | 1382 | 120 |
| 261 | 20231206 | 143600 | 1036752585 | 1385 | 1386 | 1386 | 1375 | 10025 |
| 262 | 20231206 | 143500 | 1022899259 | 1389 | 1389 | 1390 | 1387 | 3146 |
| 263 | 20231206 | 143400 | 1018531447 | 1389 | 1386 | 1389 | 1386 | 1219 |
| 264 | 20231206 | 143300 | 1016838913 | 1387 | 1387 | 1387 | 1387 | 1001 |
| 265 | 20231206 | 143200 | 1015450526 | 1388 | 1388 | 1388 | 1388 | 3000 |
| 266 | 20231206 | 143100 | 1011286526 | 1386 | 1384 | 1386 | 1384 | 2592 |
| 267 | 20231206 | 143000 | 1007694440 | 1383 | 1382 | 1385 | 1382 | 1958 |
| 268 | 20231206 | 142900 | 1004984404 | 1385 | 1382 | 1385 | 1382 | 170 |
| 269 | 20231206 | 142800 | 1004748984 | 1384 | 1383 | 1385 | 1383 | 3941 |
| 270 | 20231206 | 142700 | 999293581 | 1383 | 1382 | 1385 | 1382 | 4927 |
| 271 | 20231206 | 142600 | 992475748 | 1382 | 1381 | 1382 | 1381 | 2841 |
| 272 | 20231206 | 142500 | 988550017 | 1381 | 1380 | 1381 | 1380 | 2450 |
| 273 | 20231206 | 142400 | 985168017 | 1380 | 1380 | 1380 | 1380 | 641 |
| 274 | 20231206 | 142300 | 984283437 | 1380 | 1380 | 1380 | 1379 | 5803 |
| 275 | 20231206 | 142200 | 976275797 | 1379 | 1379 | 1379 | 1379 | 283 |
| 276 | 20231206 | 142100 | 975885540 | 1379 | 1379 | 1379 | 1379 | 454 |
| 277 | 20231206 | 142000 | 975259474 | 1379 | 1379 | 1379 | 1376 | 625 |
| 278 | 20231206 | 141900 | 974399279 | 1380 | 1379 | 1380 | 1379 | 884 |
| 279 | 20231206 | 141800 | 973180142 | 1379 | 1378 | 1379 | 1378 | 200 |
| 280 | 20231206 | 141700 | 972904392 | 1379 | 1379 | 1380 | 1376 | 3519 |
| 281 | 20231206 | 141600 | 968052473 | 1378 | 1378 | 1378 | 1378 | 10 |
| 282 | 20231206 | 141500 | 968038693 | 1379 | 1376 | 1379 | 1376 | 8367 |
| 283 | 20231206 | 141400 | 956519925 | 1375 | 1374 | 1375 | 1374 | 2397 |
| 284 | 20231206 | 141300 | 953224762 | 1374 | 1374 | 1374 | 1374 | 0 |
| 285 | 20231206 | 141200 | 953224762 | 1374 | 1374 | 1374 | 1374 | 0 |
| 286 | 20231206 | 141100 | 953224762 | 1374 | 1374 | 1374 | 1374 | 984 |
| 287 | 20231206 | 141000 | 951872746 | 1374 | 1374 | 1374 | 1374 | 608 |
| 288 | 20231206 | 140900 | 951037354 | 1374 | 1375 | 1375 | 1374 | 41 |
| 289 | 20231206 | 140800 | 950980990 | 1375 | 1374 | 1375 | 1374 | 2877 |
| 290 | 20231206 | 140700 | 947025155 | 1374 | 1373 | 1374 | 1373 | 1594 |
| 291 | 20231206 | 140600 | 944835062 | 1369 | 1369 | 1369 | 1369 | 0 |
| 292 | 20231206 | 140500 | 944835062 | 1369 | 1372 | 1373 | 1369 | 3257 |
| 293 | 20231206 | 140400 | 940373707 | 1373 | 1368 | 1373 | 1368 | 219 |
| 294 | 20231206 | 140300 | 940073409 | 1368 | 1370 | 1370 | 1368 | 1415 |
| 295 | 20231206 | 140200 | 938136195 | 1371 | 1373 | 1373 | 1371 | 70 |
| 296 | 20231206 | 140100 | 938040089 | 1374 | 1375 | 1375 | 1373 | 565 |
| 297 | 20231206 | 140000 | 937263710 | 1374 | 1374 | 1375 | 1374 | 1980 |
| 298 | 20231206 | 135900 | 934541352 | 1375 | 1374 | 1375 | 1374 | 1299 |
| 299 | 20231206 | 135800 | 932755327 | 1375 | 1373 | 1375 | 1371 | 820 |
| 300 | 20231206 | 135700 | 931629441 | 1375 | 1372 | 1375 | 1372 | 5120 |
| 301 | 20231206 | 135600 | 924596987 | 1373 | 1366 | 1373 | 1366 | 5157 |
| 302 | 20231206 | 135500 | 917551426 | 1368 | 1368 | 1368 | 1368 | 2139 |
| 303 | 20231206 | 135400 | 914625274 | 1368 | 1368 | 1368 | 1366 | 502 |
| 304 | 20231206 | 135300 | 913938638 | 1368 | 1373 | 1373 | 1368 | 434 |
| 305 | 20231206 | 135200 | 913343890 | 1379 | 1379 | 1379 | 1379 | 1322 |
| 306 | 20231206 | 135100 | 911520852 | 1379 | 1365 | 1379 | 1365 | 12184 |
| 307 | 20231206 | 135000 | 894818928 | 1362 | 1365 | 1365 | 1362 | 4944 |
| 308 | 20231206 | 134900 | 888074991 | 1374 | 1370 | 1374 | 1365 | 7902 |
| 309 | 20231206 | 134800 | 877287521 | 1365 | 1366 | 1375 | 1362 | 8650 |
| 310 | 20231206 | 134700 | 865475316 | 1362 | 1358 | 1367 | 1352 | 15506 |
| 311 | 20231206 | 134600 | 844326863 | 1353 | 1354 | 1367 | 1343 | 3440 |
| 312 | 20231206 | 134500 | 839656757 | 1354 | 1337 | 1354 | 1336 | 29512 |
| 313 | 20231206 | 134400 | 799972394 | 1335 | 1331 | 1335 | 1331 | 5361 |
| 314 | 20231206 | 134300 | 792825604 | 1332 | 1324 | 1332 | 1324 | 5549 |
| 315 | 20231206 | 134200 | 785442486 | 1324 | 1325 | 1325 | 1324 | 276 |
| 316 | 20231206 | 134100 | 785076960 | 1326 | 1328 | 1328 | 1326 | 1701 |
| 317 | 20231206 | 134000 | 782819432 | 1328 | 1328 | 1328 | 1328 | 2 |
| 318 | 20231206 | 133900 | 782816776 | 1328 | 1328 | 1328 | 1328 | 0 |
| 319 | 20231206 | 133800 | 782816776 | 1328 | 1328 | 1328 | 1328 | 0 |
| 320 | 20231206 | 133700 | 782816776 | 1328 | 1330 | 1330 | 1328 | 1131 |
| 321 | 20231206 | 133600 | 781314806 | 1330 | 1330 | 1330 | 1330 | 600 |
| 322 | 20231206 | 133500 | 780516806 | 1330 | 1330 | 1330 | 1330 | 0 |
| 323 | 20231206 | 133400 | 780516806 | 1330 | 1330 | 1330 | 1330 | 0 |
| 324 | 20231206 | 133300 | 780516806 | 1330 | 1330 | 1330 | 1330 | 0 |
| 325 | 20231206 | 133200 | 780516806 | 1330 | 1330 | 1330 | 1330 | 66 |
| 326 | 20231206 | 133100 | 780429026 | 1330 | 1331 | 1332 | 1330 | 1450 |
| 327 | 20231206 | 133000 | 778498676 | 1331 | 1331 | 1331 | 1331 | 1800 |
| 328 | 20231206 | 132900 | 776102876 | 1332 | 1330 | 1332 | 1330 | 612 |
| 329 | 20231206 | 132800 | 775288239 | 1331 | 1331 | 1331 | 1331 | 1500 |
| 330 | 20231206 | 132700 | 773291739 | 1332 | 1332 | 1332 | 1332 | 0 |
| 331 | 20231206 | 132600 | 773291739 | 1332 | 1332 | 1332 | 1332 | 100 |
| 332 | 20231206 | 132500 | 773158539 | 1330 | 1328 | 1330 | 1328 | 6483 |
| 333 | 20231206 | 132400 | 764538603 | 1329 | 1323 | 1330 | 1323 | 9944 |
| 334 | 20231206 | 132300 | 751363121 | 1322 | 1322 | 1322 | 1322 | 20 |
| 335 | 20231206 | 132200 | 751336681 | 1319 | 1316 | 1319 | 1316 | 3890 |
| 336 | 20231206 | 132100 | 746210439 | 1315 | 1315 | 1315 | 1315 | 899 |
| 337 | 20231206 | 132000 | 745028254 | 1315 | 1313 | 1315 | 1313 | 111 |
| 338 | 20231206 | 131900 | 744882309 | 1312 | 1312 | 1312 | 1312 | 15 |
| 339 | 20231206 | 131800 | 744862629 | 1311 | 1311 | 1311 | 1311 | 1791 |
| 340 | 20231206 | 131700 | 742514628 | 1311 | 1312 | 1312 | 1311 | 2243 |
| 341 | 20231206 | 131600 | 739573881 | 1315 | 1315 | 1315 | 1315 | 100 |
| 342 | 20231206 | 131500 | 739442381 | 1316 | 1316 | 1316 | 1316 | 0 |
| 343 | 20231206 | 131400 | 739442381 | 1316 | 1316 | 1316 | 1316 | 0 |
| 344 | 20231206 | 131300 | 739442381 | 1316 | 1315 | 1316 | 1315 | 100 |
| 345 | 20231206 | 131200 | 739310872 | 1315 | 1315 | 1315 | 1315 | 0 |
| 346 | 20231206 | 131100 | 739310872 | 1315 | 1314 | 1315 | 1314 | 500 |
| 347 | 20231206 | 131000 | 738653383 | 1315 | 1315 | 1315 | 1315 | 2001 |
| 348 | 20231206 | 130900 | 736022068 | 1315 | 1311 | 1315 | 1311 | 6418 |
| 349 | 20231206 | 130800 | 727607966 | 1311 | 1311 | 1311 | 1311 | 2617 |
| 350 | 20231206 | 130700 | 724177079 | 1311 | 1313 | 1313 | 1311 | 2012 |
| 351 | 20231206 | 130600 | 721537345 | 1312 | 1312 | 1312 | 1312 | 0 |
| 352 | 20231206 | 130500 | 721537345 | 1312 | 1312 | 1312 | 1312 | 0 |
| 353 | 20231206 | 130400 | 721537345 | 1312 | 1312 | 1312 | 1312 | 0 |
| 354 | 20231206 | 130300 | 721537345 | 1312 | 1312 | 1312 | 1312 | 21 |
| 355 | 20231206 | 130200 | 721509793 | 1311 | 1311 | 1311 | 1311 | 0 |
| 356 | 20231206 | 130100 | 721509793 | 1311 | 1311 | 1311 | 1311 | 0 |
| 357 | 20231206 | 130000 | 721509793 | 1311 | 1311 | 1311 | 1311 | 0 |
| 358 | 20231206 | 125900 | 721509793 | 1311 | 1311 | 1311 | 1311 | 0 |
| 359 | 20231206 | 125800 | 721509793 | 1311 | 1313 | 1313 | 1311 | 4429 |
| 360 | 20231206 | 125700 | 715702816 | 1314 | 1314 | 1314 | 1314 | 90 |
| 361 | 20231206 | 125600 | 715584556 | 1315 | 1315 | 1315 | 1315 | 113 |
| 362 | 20231206 | 125500 | 715435961 | 1316 | 1316 | 1316 | 1316 | 0 |
| 363 | 20231206 | 125400 | 715435961 | 1316 | 1315 | 1316 | 1315 | 249 |
| 364 | 20231206 | 125300 | 715108300 | 1315 | 1315 | 1315 | 1315 | 377 |
| 365 | 20231206 | 125200 | 714612545 | 1315 | 1315 | 1315 | 1315 | 0 |
| 366 | 20231206 | 125100 | 714612545 | 1315 | 1314 | 1315 | 1314 | 4 |
| 367 | 20231206 | 125000 | 714607286 | 1313 | 1313 | 1313 | 1313 | 312 |
| 368 | 20231206 | 124900 | 714197630 | 1312 | 1311 | 1312 | 1311 | 332 |
| 369 | 20231206 | 124800 | 713762367 | 1308 | 1311 | 1311 | 1308 | 7300 |
| 370 | 20231206 | 124700 | 704206379 | 1311 | 1313 | 1313 | 1311 | 1237 |
| 371 | 20231206 | 124600 | 702583788 | 1313 | 1313 | 1313 | 1313 | 12 |
| 372 | 20231206 | 124500 | 702568032 | 1313 | 1313 | 1313 | 1313 | 0 |
| 373 | 20231206 | 124400 | 702568032 | 1313 | 1313 | 1313 | 1313 | 0 |
| 374 | 20231206 | 124300 | 702568032 | 1313 | 1313 | 1313 | 1313 | 0 |
| 375 | 20231206 | 124200 | 702568032 | 1313 | 1315 | 1315 | 1313 | 200 |
| 376 | 20231206 | 124100 | 702305212 | 1316 | 1316 | 1316 | 1316 | 3822 |
| 377 | 20231206 | 124000 | 697275460 | 1316 | 1316 | 1316 | 1316 | 0 |
| 378 | 20231206 | 123900 | 697275460 | 1316 | 1316 | 1316 | 1316 | 0 |
| 379 | 20231206 | 123800 | 697275460 | 1316 | 1318 | 1318 | 1316 | 53 |
| 380 | 20231206 | 123700 | 697205638 | 1318 | 1319 | 1319 | 1318 | 12 |
| 381 | 20231206 | 123600 | 697189821 | 1319 | 1317 | 1319 | 1317 | 575 |
| 382 | 20231206 | 123500 | 696431461 | 1313 | 1313 | 1313 | 1313 | 24 |
| 383 | 20231206 | 123400 | 696399949 | 1313 | 1313 | 1313 | 1313 | 6 |
| 384 | 20231206 | 123300 | 696392071 | 1311 | 1311 | 1311 | 1311 | 2 |
| 385 | 20231206 | 123200 | 696389449 | 1310 | 1315 | 1319 | 1310 | 5252 |
| 386 | 20231206 | 123100 | 689503932 | 1315 | 1315 | 1315 | 1315 | 73 |
| 387 | 20231206 | 123000 | 689407937 | 1319 | 1315 | 1319 | 1315 | 2014 |
| 388 | 20231206 | 122900 | 686753382 | 1315 | 1315 | 1315 | 1315 | 0 |
| 389 | 20231206 | 122800 | 686753382 | 1315 | 1315 | 1315 | 1315 | 1 |
| 390 | 20231206 | 122700 | 686752067 | 1315 | 1315 | 1315 | 1315 | 0 |
| 391 | 20231206 | 122600 | 686752067 | 1315 | 1315 | 1315 | 1315 | 2 |
| 392 | 20231206 | 122500 | 686749437 | 1315 | 1313 | 1315 | 1313 | 1010 |
| 393 | 20231206 | 122400 | 685422723 | 1310 | 1310 | 1310 | 1310 | 12 |
| 394 | 20231206 | 122300 | 685407003 | 1310 | 1312 | 1312 | 1310 | 15226 |
| 395 | 20231206 | 122200 | 665447160 | 1312 | 1314 | 1314 | 1312 | 4000 |
| 396 | 20231206 | 122100 | 660196564 | 1314 | 1314 | 1314 | 1314 | 0 |
| 397 | 20231206 | 122000 | 660196564 | 1314 | 1314 | 1314 | 1314 | 0 |
| 398 | 20231206 | 121900 | 660196564 | 1314 | 1314 | 1314 | 1314 | 0 |
| 399 | 20231206 | 121800 | 660196564 | 1314 | 1317 | 1317 | 1314 | 1771 |
| 400 | 20231206 | 121700 | 657866820 | 1318 | 1318 | 1319 | 1317 | 2272 |
| 401 | 20231206 | 121600 | 654870336 | 1318 | 1318 | 1318 | 1318 | 2 |
| 402 | 20231206 | 121500 | 654867700 | 1318 | 1317 | 1318 | 1317 | 60 |
| 403 | 20231206 | 121400 | 654788632 | 1317 | 1317 | 1317 | 1317 | 0 |
| 404 | 20231206 | 121300 | 654788632 | 1317 | 1317 | 1317 | 1317 | 4 |
| 405 | 20231206 | 121200 | 654783364 | 1317 | 1317 | 1317 | 1317 | 60 |
| 406 | 20231206 | 121100 | 654704344 | 1317 | 1317 | 1317 | 1317 | 71 |
| 407 | 20231206 | 121000 | 654610837 | 1317 | 1320 | 1320 | 1317 | 1556 |
| 408 | 20231206 | 120900 | 652561520 | 1317 | 1317 | 1317 | 1317 | 12 |
| 409 | 20231206 | 120800 | 652545716 | 1320 | 1319 | 1320 | 1319 | 10 |
| 410 | 20231206 | 120700 | 652532519 | 1320 | 1320 | 1320 | 1320 | 0 |
| 411 | 20231206 | 120600 | 652532519 | 1320 | 1320 | 1320 | 1320 | 0 |
| 412 | 20231206 | 120500 | 652532519 | 1320 | 1319 | 1320 | 1319 | 78 |
| 413 | 20231206 | 120400 | 652429570 | 1319 | 1319 | 1319 | 1319 | 0 |
| 414 | 20231206 | 120300 | 652429570 | 1319 | 1315 | 1319 | 1315 | 317 |
| 415 | 20231206 | 120200 | 652011495 | 1319 | 1319 | 1319 | 1319 | 1 |
| 416 | 20231206 | 120100 | 652010176 | 1315 | 1315 | 1315 | 1315 | 0 |
| 417 | 20231206 | 120000 | 652010176 | 1315 | 1315 | 1315 | 1315 | 12 |
| 418 | 20231206 | 115900 | 651994396 | 1315 | 1315 | 1315 | 1315 | 5000 |
| 419 | 20231206 | 115800 | 645419396 | 1315 | 1322 | 1322 | 1315 | 3001 |
| 420 | 20231206 | 115700 | 641473074 | 1315 | 1318 | 1318 | 1315 | 7012 |
| 421 | 20231206 | 115600 | 632250326 | 1315 | 1320 | 1320 | 1315 | 862 |
| 422 | 20231206 | 115500 | 631116442 | 1318 | 1318 | 1318 | 1318 | 113 |
| 423 | 20231206 | 115400 | 630967508 | 1318 | 1320 | 1320 | 1318 | 202 |
| 424 | 20231206 | 115300 | 630701072 | 1322 | 1322 | 1322 | 1322 | 200 |
| 425 | 20231206 | 115200 | 630436672 | 1322 | 1322 | 1322 | 1322 | 0 |
| 426 | 20231206 | 115100 | 630436672 | 1322 | 1322 | 1325 | 1322 | 583 |
| 427 | 20231206 | 115000 | 629664278 | 1313 | 1317 | 1317 | 1313 | 7000 |
| 428 | 20231206 | 114900 | 620468463 | 1320 | 1317 | 1320 | 1317 | 1512 |
| 429 | 20231206 | 114800 | 618472659 | 1319 | 1317 | 1319 | 1317 | 379 |
| 430 | 20231206 | 114700 | 617972814 | 1318 | 1318 | 1318 | 1318 | 0 |
| 431 | 20231206 | 114600 | 617972814 | 1318 | 1322 | 1322 | 1318 | 773 |
| 432 | 20231206 | 114500 | 616953990 | 1320 | 1325 | 1325 | 1320 | 12640 |
| 433 | 20231206 | 114400 | 600259711 | 1325 | 1324 | 1325 | 1324 | 1012 |
| 434 | 20231206 | 114300 | 598919811 | 1324 | 1325 | 1325 | 1324 | 2029 |
| 435 | 20231206 | 114200 | 596232415 | 1324 | 1324 | 1324 | 1324 | 0 |
| 436 | 20231206 | 114100 | 596232415 | 1324 | 1329 | 1330 | 1324 | 1149 |
| 437 | 20231206 | 114000 | 594709016 | 1330 | 1330 | 1330 | 1330 | 10 |
| 438 | 20231206 | 113900 | 594695716 | 1335 | 1330 | 1338 | 1330 | 251 |
| 439 | 20231206 | 113800 | 594360430 | 1333 | 1333 | 1333 | 1333 | 2 |
| 440 | 20231206 | 113700 | 594357764 | 1330 | 1330 | 1330 | 1330 | 7 |
| 441 | 20231206 | 113600 | 594348454 | 1325 | 1327 | 1327 | 1325 | 6289 |
| 442 | 20231206 | 113500 | 586013748 | 1327 | 1330 | 1330 | 1327 | 200 |
| 443 | 20231206 | 113400 | 585748044 | 1331 | 1331 | 1331 | 1331 | 0 |
| 444 | 20231206 | 113300 | 585748044 | 1331 | 1331 | 1331 | 1328 | 697 |
| 445 | 20231206 | 113200 | 584821448 | 1331 | 1334 | 1335 | 1331 | 66 |
| 446 | 20231206 | 113100 | 584733356 | 1339 | 1339 | 1339 | 1339 | 0 |
| 447 | 20231206 | 113000 | 584733356 | 1339 | 1339 | 1339 | 1339 | 0 |
| 448 | 20231206 | 112900 | 584733356 | 1339 | 1339 | 1339 | 1339 | 0 |
| 449 | 20231206 | 112800 | 584733356 | 1339 | 1339 | 1339 | 1339 | 0 |
| 450 | 20231206 | 112700 | 584733356 | 1339 | 1335 | 1339 | 1335 | 3366 |
| 451 | 20231206 | 112600 | 580227205 | 1330 | 1331 | 1331 | 1330 | 17 |
| 452 | 20231206 | 112500 | 580204593 | 1329 | 1329 | 1329 | 1329 | 0 |
| 453 | 20231206 | 112400 | 580204593 | 1329 | 1329 | 1329 | 1329 | 2 |
| 454 | 20231206 | 112300 | 580201935 | 1335 | 1335 | 1335 | 1335 | 0 |
| 455 | 20231206 | 112200 | 580201935 | 1335 | 1335 | 1335 | 1335 | 10 |
| 456 | 20231206 | 112100 | 580188585 | 1336 | 1336 | 1336 | 1336 | 0 |
| 457 | 20231206 | 112000 | 580188585 | 1336 | 1332 | 1336 | 1332 | 101 |
| 458 | 20231206 | 111900 | 580053881 | 1327 | 1329 | 1329 | 1327 | 1016 |
| 459 | 20231206 | 111800 | 578705227 | 1329 | 1329 | 1329 | 1329 | 0 |
| 460 | 20231206 | 111700 | 578705227 | 1329 | 1329 | 1329 | 1329 | 0 |
| 461 | 20231206 | 111600 | 578705227 | 1329 | 1329 | 1329 | 1329 | 807 |
| 462 | 20231206 | 111500 | 577632724 | 1329 | 1329 | 1329 | 1329 | 0 |
| 463 | 20231206 | 111400 | 577632724 | 1329 | 1329 | 1329 | 1329 | 2262 |
| 464 | 20231206 | 111300 | 574626526 | 1330 | 1333 | 1333 | 1330 | 3014 |
| 465 | 20231206 | 111200 | 570614849 | 1334 | 1334 | 1334 | 1334 | 43 |
| 466 | 20231206 | 111100 | 570557487 | 1335 | 1335 | 1335 | 1335 | 21 |
| 467 | 20231206 | 111000 | 570529452 | 1335 | 1335 | 1335 | 1335 | 0 |
| 468 | 20231206 | 110900 | 570529452 | 1335 | 1336 | 1336 | 1335 | 6 |
| 469 | 20231206 | 110800 | 570521440 | 1336 | 1336 | 1336 | 1336 | 52 |
| 470 | 20231206 | 110700 | 570451968 | 1337 | 1337 | 1337 | 1337 | 65 |
| 471 | 20231206 | 110600 | 570365063 | 1339 | 1335 | 1339 | 1334 | 1007 |
| 472 | 20231206 | 110500 | 569016900 | 1334 | 1337 | 1337 | 1334 | 275 |
| 473 | 20231206 | 110400 | 568649742 | 1340 | 1340 | 1340 | 1340 | 0 |
| 474 | 20231206 | 110300 | 568649742 | 1340 | 1340 | 1340 | 1340 | 0 |
| 475 | 20231206 | 110200 | 568649742 | 1340 | 1340 | 1340 | 1340 | 1000 |
| 476 | 20231206 | 110100 | 567309742 | 1335 | 1337 | 1337 | 1335 | 94 |
| 477 | 20231206 | 110000 | 567184156 | 1337 | 1337 | 1337 | 1337 | 0 |
| 478 | 20231206 | 105900 | 567184156 | 1337 | 1338 | 1338 | 1337 | 92 |
| 479 | 20231206 | 105800 | 567061128 | 1340 | 1340 | 1340 | 1340 | 0 |
| 480 | 20231206 | 105700 | 567061128 | 1340 | 1340 | 1340 | 1340 | 0 |
| 481 | 20231206 | 105600 | 567061128 | 1340 | 1340 | 1340 | 1340 | 1 |
| 482 | 20231206 | 105500 | 567059788 | 1333 | 1340 | 1340 | 1333 | 2133 |
| 483 | 20231206 | 105400 | 564215568 | 1340 | 1340 | 1340 | 1331 | 1462 |
| 484 | 20231206 | 105300 | 562262784 | 1346 | 1340 | 1346 | 1340 | 1471 |
| 485 | 20231206 | 105200 | 560290997 | 1340 | 1337 | 1340 | 1337 | 2303 |
| 486 | 20231206 | 105100 | 557208025 | 1336 | 1336 | 1336 | 1336 | 1677 |
| 487 | 20231206 | 105000 | 554967553 | 1336 | 1336 | 1336 | 1336 | 0 |
| 488 | 20231206 | 104900 | 554967553 | 1336 | 1336 | 1336 | 1336 | 3743 |
| 489 | 20231206 | 104800 | 549966905 | 1337 | 1336 | 1337 | 1336 | 4727 |
| 490 | 20231206 | 104700 | 543647632 | 1337 | 1337 | 1337 | 1337 | 1 |
| 491 | 20231206 | 104600 | 543646295 | 1336 | 1336 | 1336 | 1336 | 33 |
| 492 | 20231206 | 104500 | 543602207 | 1335 | 1333 | 1335 | 1333 | 6387 |
| 493 | 20231206 | 104400 | 535086846 | 1333 | 1333 | 1333 | 1333 | 0 |
| 494 | 20231206 | 104300 | 535086846 | 1333 | 1333 | 1333 | 1333 | 6550 |
| 495 | 20231206 | 104200 | 526355696 | 1330 | 1330 | 1330 | 1330 | 293 |
| 496 | 20231206 | 104100 | 525966006 | 1330 | 1327 | 1333 | 1327 | 16263 |
| 497 | 20231206 | 104000 | 504324110 | 1327 | 1325 | 1328 | 1322 | 12711 |
| 498 | 20231206 | 103900 | 487493476 | 1324 | 1313 | 1324 | 1313 | 19551 |
| 499 | 20231206 | 103800 | 461737192 | 1315 | 1315 | 1315 | 1315 | 0 |
| 500 | 20231206 | 103700 | 461737192 | 1315 | 1315 | 1315 | 1315 | 0 |
| 501 | 20231206 | 103600 | 461737192 | 1315 | 1315 | 1315 | 1315 | 1 |
| 502 | 20231206 | 103500 | 461735877 | 1309 | 1311 | 1315 | 1309 | 7591 |
| 503 | 20231206 | 103400 | 451791281 | 1316 | 1315 | 1316 | 1311 | 214 |
| 504 | 20231206 | 103300 | 451509950 | 1315 | 1312 | 1316 | 1312 | 99 |
| 505 | 20231206 | 103200 | 451380043 | 1316 | 1311 | 1316 | 1310 | 1001 |
| 506 | 20231206 | 103100 | 450068244 | 1311 | 1316 | 1316 | 1311 | 1552 |
| 507 | 20231206 | 103000 | 448027332 | 1316 | 1316 | 1316 | 1316 | 2 |
| 508 | 20231206 | 102900 | 448024700 | 1317 | 1311 | 1317 | 1310 | 401 |
| 509 | 20231206 | 102800 | 447499007 | 1318 | 1314 | 1318 | 1310 | 9879 |
| 510 | 20231206 | 102700 | 434534808 | 1315 | 1315 | 1315 | 1315 | 391 |
| 511 | 20231206 | 102600 | 434020643 | 1315 | 1317 | 1317 | 1300 | 56663 |
| 512 | 20231206 | 102500 | 360138687 | 1310 | 1318 | 1318 | 1310 | 513 |
| 513 | 20231206 | 102400 | 359462633 | 1319 | 1313 | 1319 | 1301 | 10675 |
| 514 | 20231206 | 102300 | 345520161 | 1312 | 1317 | 1317 | 1312 | 3465 |
| 515 | 20231206 | 102200 | 340966560 | 1316 | 1320 | 1320 | 1316 | 2122 |
| 516 | 20231206 | 102100 | 338171808 | 1320 | 1320 | 1320 | 1319 | 3456 |
| 517 | 20231206 | 102000 | 333612388 | 1320 | 1321 | 1321 | 1319 | 2010 |
| 518 | 20231206 | 101900 | 330958877 | 1321 | 1326 | 1326 | 1319 | 2953 |
| 519 | 20231206 | 101800 | 327057918 | 1320 | 1318 | 1320 | 1318 | 7788 |
| 520 | 20231206 | 101700 | 316787728 | 1318 | 1313 | 1319 | 1313 | 1139 |
| 521 | 20231206 | 101600 | 315291464 | 1315 | 1320 | 1320 | 1315 | 1073 |
| 522 | 20231206 | 101500 | 313875711 | 1320 | 1327 | 1327 | 1320 | 101 |
| 523 | 20231206 | 101400 | 313742384 | 1320 | 1328 | 1328 | 1305 | 4332 |
| 524 | 20231206 | 101300 | 308061461 | 1328 | 1328 | 1330 | 1328 | 4267 |
| 525 | 20231206 | 101200 | 302388005 | 1328 | 1330 | 1330 | 1327 | 661 |
| 526 | 20231206 | 101100 | 301510200 | 1330 | 1330 | 1330 | 1330 | 525 |
| 527 | 20231206 | 101000 | 300811950 | 1330 | 1331 | 1332 | 1330 | 1340 |
| 528 | 20231206 | 100900 | 299029731 | 1333 | 1333 | 1333 | 1333 | 0 |
| 529 | 20231206 | 100800 | 299029731 | 1333 | 1333 | 1333 | 1333 | 0 |
| 530 | 20231206 | 100700 | 299029731 | 1333 | 1317 | 1334 | 1317 | 11731 |
| 531 | 20231206 | 100600 | 283499144 | 1301 | 1311 | 1320 | 1300 | 32209 |
| 532 | 20231206 | 100500 | 241495338 | 1310 | 1322 | 1325 | 1310 | 21673 |
| 533 | 20231206 | 100400 | 213053351 | 1320 | 1336 | 1336 | 1320 | 5971 |
| 534 | 20231206 | 100300 | 205167533 | 1329 | 1329 | 1336 | 1320 | 2154 |
| 535 | 20231206 | 100200 | 202310689 | 1320 | 1338 | 1338 | 1320 | 21677 |
| 536 | 20231206 | 100100 | 173619901 | 1328 | 1335 | 1335 | 1328 | 1448 |
| 537 | 20231206 | 100000 | 171687941 | 1335 | 1335 | 1335 | 1335 | 711 |
| 538 | 20231206 | 095900 | 170738756 | 1335 | 1335 | 1335 | 1335 | 1 |
| 539 | 20231206 | 095800 | 170737421 | 1336 | 1336 | 1336 | 1336 | 681 |
| 540 | 20231206 | 095700 | 169827605 | 1328 | 1329 | 1329 | 1328 | 4379 |
| 541 | 20231206 | 095600 | 164011796 | 1329 | 1332 | 1332 | 1329 | 5120 |
| 542 | 20231206 | 095500 | 157203093 | 1334 | 1334 | 1334 | 1334 | 0 |
| 543 | 20231206 | 095400 | 157203093 | 1334 | 1334 | 1334 | 1334 | 200 |
| 544 | 20231206 | 095300 | 156936293 | 1334 | 1334 | 1349 | 1332 | 465 |
| 545 | 20231206 | 095200 | 156315933 | 1334 | 1341 | 1341 | 1334 | 1348 |
| 546 | 20231206 | 095100 | 154511067 | 1359 | 1359 | 1359 | 1359 | 0 |
| 547 | 20231206 | 095000 | 154511067 | 1359 | 1359 | 1359 | 1359 | 0 |
| 548 | 20231206 | 094900 | 154511067 | 1359 | 1359 | 1359 | 1359 | 0 |
| 549 | 20231206 | 094800 | 154511067 | 1359 | 1348 | 1359 | 1348 | 3 |
| 550 | 20231206 | 094700 | 154507012 | 1348 | 1349 | 1350 | 1338 | 444 |
| 551 | 20231206 | 094600 | 153911441 | 1353 | 1332 | 1353 | 1324 | 2842 |
| 552 | 20231206 | 094500 | 150134105 | 1332 | 1329 | 1333 | 1324 | 26568 |
| 553 | 20231206 | 094400 | 114927972 | 1329 | 1333 | 1333 | 1322 | 4188 |
| 554 | 20231206 | 094300 | 109364545 | 1333 | 1338 | 1339 | 1330 | 4099 |
| 555 | 20231206 | 094200 | 103907734 | 1339 | 1345 | 1348 | 1339 | 4243 |
| 556 | 20231206 | 094100 | 98221969 | 1348 | 1353 | 1353 | 1348 | 678 |
| 557 | 20231206 | 094000 | 97307214 | 1353 | 1356 | 1356 | 1353 | 126 |
| 558 | 20231206 | 093900 | 97136538 | 1356 | 1356 | 1359 | 1350 | 7260 |
| 559 | 20231206 | 093800 | 87320220 | 1360 | 1369 | 1369 | 1360 | 10389 |
| 560 | 20231206 | 093700 | 73157636 | 1369 | 1371 | 1371 | 1369 | 505 |
| 561 | 20231206 | 093600 | 72465877 | 1380 | 1380 | 1380 | 1380 | 5 |
| 562 | 20231206 | 093500 | 72458977 | 1380 | 1379 | 1380 | 1370 | 726 |
| 563 | 20231206 | 093400 | 71463150 | 1370 | 1371 | 1371 | 1370 | 1053 |
| 564 | 20231206 | 093300 | 70020040 | 1380 | 1380 | 1380 | 1380 | 0 |
| 565 | 20231206 | 093200 | 70020040 | 1380 | 1380 | 1380 | 1380 | 802 |
| 566 | 20231206 | 093100 | 68913280 | 1380 | 1370 | 1380 | 1370 | 801 |
| 567 | 20231206 | 093000 | 67815900 | 1380 | 1380 | 1380 | 1380 | 1 |
| 568 | 20231206 | 092900 | 67814520 | 1368 | 1373 | 1373 | 1368 | 4648 |
| 569 | 20231206 | 092800 | 61453848 | 1374 | 1377 | 1377 | 1374 | 776 |
| 570 | 20231206 | 092700 | 60386838 | 1379 | 1379 | 1379 | 1379 | 0 |
| 571 | 20231206 | 092600 | 60386838 | 1379 | 1379 | 1379 | 1379 | 2246 |
| 572 | 20231206 | 092500 | 57289604 | 1383 | 1383 | 1383 | 1383 | 0 |
| 573 | 20231206 | 092400 | 57289604 | 1383 | 1380 | 1383 | 1380 | 100 |
| 574 | 20231206 | 092300 | 57151454 | 1379 | 1379 | 1379 | 1379 | 72 |
| 575 | 20231206 | 092200 | 57052166 | 1379 | 1379 | 1379 | 1379 | 30 |
| 576 | 20231206 | 092100 | 57010796 | 1375 | 1375 | 1375 | 1375 | 2 |
| 577 | 20231206 | 092000 | 57008046 | 1375 | 1375 | 1375 | 1375 | 276 |
| 578 | 20231206 | 091900 | 56628546 | 1375 | 1375 | 1375 | 1375 | 0 |
| 579 | 20231206 | 091800 | 56628546 | 1375 | 1375 | 1375 | 1375 | 100 |
| 580 | 20231206 | 091700 | 56491046 | 1371 | 1371 | 1371 | 1371 | 1 |
| 581 | 20231206 | 091600 | 56489675 | 1371 | 1371 | 1371 | 1371 | 28 |
| 582 | 20231206 | 091500 | 56451287 | 1375 | 1375 | 1375 | 1375 | 1000 |
| 583 | 20231206 | 091400 | 55076287 | 1375 | 1375 | 1375 | 1375 | 800 |
| 584 | 20231206 | 091300 | 53976287 | 1375 | 1375 | 1375 | 1375 | 165 |
| 585 | 20231206 | 091200 | 53749412 | 1375 | 1376 | 1376 | 1375 | 104 |
| 586 | 20231206 | 091100 | 53606332 | 1376 | 1380 | 1380 | 1376 | 1075 |
| 587 | 20231206 | 091000 | 52127040 | 1380 | 1384 | 1384 | 1380 | 3248 |
| 588 | 20231206 | 090900 | 47643288 | 1383 | 1380 | 1383 | 1380 | 578 |
| 589 | 20231206 | 090800 | 46844148 | 1380 | 1380 | 1380 | 1380 | 0 |
| 590 | 20231206 | 090700 | 46844148 | 1380 | 1370 | 1380 | 1368 | 1300 |
| 591 | 20231206 | 090600 | 45060635 | 1386 | 1372 | 1386 | 1370 | 10618 |
| 592 | 20231206 | 090500 | 30496573 | 1370 | 1371 | 1371 | 1370 | 1059 |
| 593 | 20231206 | 090400 | 29045084 | 1387 | 1387 | 1387 | 1387 | 126 |
| 594 | 20231206 | 090300 | 28870322 | 1387 | 1386 | 1387 | 1386 | 10342 |
| 595 | 20231206 | 090200 | 14525978 | 1387 | 1369 | 1387 | 1369 | 9 |
| 596 | 20231206 | 090100 | 14513621 | 1378 | 1378 | 1378 | 1361 | 5030 |
| 597 | 20231206 | 090000 | 7627776 | 1398 | 1366 | 1398 | 1366 | 5584 |