29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 190500 | 827506624 | 1410 | 1410 | 1410 | 1410 | 4638 |
| 3 | 20231205 | 190400 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 4 | 20231205 | 190300 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 5 | 20231205 | 190200 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 6 | 20231205 | 190100 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 7 | 20231205 | 190000 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 8 | 20231205 | 185900 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 9 | 20231205 | 185800 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 10 | 20231205 | 185700 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 11 | 20231205 | 185600 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 12 | 20231205 | 185500 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 13 | 20231205 | 185400 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 14 | 20231205 | 185300 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 15 | 20231205 | 185200 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 16 | 20231205 | 185100 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 17 | 20231205 | 185000 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 18 | 20231205 | 184900 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 19 | 20231205 | 184800 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 20 | 20231205 | 184700 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 21 | 20231205 | 184600 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 22 | 20231205 | 184500 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 23 | 20231205 | 184400 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 24 | 20231205 | 184300 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 25 | 20231205 | 184200 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 26 | 20231205 | 184100 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 27 | 20231205 | 184000 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 28 | 20231205 | 183900 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 29 | 20231205 | 183800 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 30 | 20231205 | 183700 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 31 | 20231205 | 183600 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 32 | 20231205 | 183500 | 827506624 | 1410 | 1410 | 1410 | 1410 | 4638 |
| 33 | 20231205 | 183400 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 34 | 20231205 | 183300 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 35 | 20231205 | 183200 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 36 | 20231205 | 183100 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 37 | 20231205 | 183000 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 38 | 20231205 | 182900 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 39 | 20231205 | 182800 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 40 | 20231205 | 182700 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 41 | 20231205 | 182600 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 42 | 20231205 | 182500 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 43 | 20231205 | 182400 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 44 | 20231205 | 182300 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 45 | 20231205 | 182200 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 46 | 20231205 | 182100 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 47 | 20231205 | 182000 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 48 | 20231205 | 181900 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 49 | 20231205 | 181800 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 50 | 20231205 | 181700 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 51 | 20231205 | 181600 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 52 | 20231205 | 181500 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 53 | 20231205 | 181400 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 54 | 20231205 | 181300 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 55 | 20231205 | 181200 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 56 | 20231205 | 181100 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 57 | 20231205 | 181000 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 58 | 20231205 | 180900 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 59 | 20231205 | 180800 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 60 | 20231205 | 180700 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 61 | 20231205 | 180600 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 62 | 20231205 | 180500 | 827506624 | 1410 | 1410 | 1410 | 1410 | 4638 |
| 63 | 20231205 | 180400 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 64 | 20231205 | 180300 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 65 | 20231205 | 180200 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 66 | 20231205 | 180100 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 67 | 20231205 | 180000 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 68 | 20231205 | 175900 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 69 | 20231205 | 175800 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 70 | 20231205 | 175700 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 71 | 20231205 | 175600 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 72 | 20231205 | 175500 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 73 | 20231205 | 175400 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 74 | 20231205 | 175300 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 75 | 20231205 | 175200 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 76 | 20231205 | 175100 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 77 | 20231205 | 175000 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 78 | 20231205 | 174900 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 79 | 20231205 | 174800 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 80 | 20231205 | 174700 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 81 | 20231205 | 174600 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 82 | 20231205 | 174500 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 83 | 20231205 | 174400 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 84 | 20231205 | 174300 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 85 | 20231205 | 174200 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 86 | 20231205 | 174100 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 87 | 20231205 | 174000 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 88 | 20231205 | 173900 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 89 | 20231205 | 173800 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 90 | 20231205 | 173700 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 91 | 20231205 | 173600 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 92 | 20231205 | 173500 | 827506624 | 1410 | 1410 | 1410 | 1410 | 4638 |
| 93 | 20231205 | 173400 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 94 | 20231205 | 173300 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 95 | 20231205 | 173200 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 96 | 20231205 | 173100 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 97 | 20231205 | 173000 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 98 | 20231205 | 172900 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 99 | 20231205 | 172800 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 100 | 20231205 | 172700 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 101 | 20231205 | 172600 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 102 | 20231205 | 172500 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 103 | 20231205 | 172400 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 104 | 20231205 | 172300 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 105 | 20231205 | 172200 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 106 | 20231205 | 172100 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 107 | 20231205 | 172000 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 108 | 20231205 | 171900 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 109 | 20231205 | 171800 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 110 | 20231205 | 171700 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 111 | 20231205 | 171600 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 112 | 20231205 | 171500 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 113 | 20231205 | 171400 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 114 | 20231205 | 171300 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 115 | 20231205 | 171200 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 116 | 20231205 | 171100 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 117 | 20231205 | 171000 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 118 | 20231205 | 170900 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 119 | 20231205 | 170800 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 120 | 20231205 | 170700 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 121 | 20231205 | 170600 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 122 | 20231205 | 170500 | 827506624 | 1410 | 1410 | 1410 | 1410 | 4638 |
| 123 | 20231205 | 170400 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 124 | 20231205 | 170300 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 125 | 20231205 | 170200 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 126 | 20231205 | 170100 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 127 | 20231205 | 170000 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 128 | 20231205 | 165900 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 129 | 20231205 | 165800 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 130 | 20231205 | 165700 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 131 | 20231205 | 165600 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 132 | 20231205 | 165500 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 133 | 20231205 | 165400 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 134 | 20231205 | 165300 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 135 | 20231205 | 165200 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 136 | 20231205 | 165100 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 137 | 20231205 | 165000 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 138 | 20231205 | 164900 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 139 | 20231205 | 164800 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 140 | 20231205 | 164700 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 141 | 20231205 | 164600 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 142 | 20231205 | 164500 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 143 | 20231205 | 164400 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 144 | 20231205 | 164300 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 145 | 20231205 | 164200 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 146 | 20231205 | 164100 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 147 | 20231205 | 164000 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 148 | 20231205 | 163900 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 149 | 20231205 | 163800 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 150 | 20231205 | 163700 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 151 | 20231205 | 163600 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 152 | 20231205 | 163500 | 827506624 | 1410 | 1410 | 1410 | 1410 | 4638 |
| 153 | 20231205 | 163400 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 154 | 20231205 | 163300 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 155 | 20231205 | 163200 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 156 | 20231205 | 163100 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 157 | 20231205 | 163000 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 158 | 20231205 | 162900 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 159 | 20231205 | 162800 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 160 | 20231205 | 162700 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 161 | 20231205 | 162600 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 162 | 20231205 | 162500 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 163 | 20231205 | 162400 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 164 | 20231205 | 162300 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 165 | 20231205 | 162200 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 166 | 20231205 | 162100 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 167 | 20231205 | 162000 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 168 | 20231205 | 161900 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 169 | 20231205 | 161800 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 170 | 20231205 | 161700 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 171 | 20231205 | 161600 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 172 | 20231205 | 161500 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 173 | 20231205 | 161400 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 174 | 20231205 | 161300 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 175 | 20231205 | 161200 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 176 | 20231205 | 161100 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 177 | 20231205 | 161000 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 178 | 20231205 | 160900 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 179 | 20231205 | 160800 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 180 | 20231205 | 160700 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 181 | 20231205 | 160600 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 182 | 20231205 | 160500 | 827506624 | 1410 | 1410 | 1410 | 1410 | 4638 |
| 183 | 20231205 | 160400 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 184 | 20231205 | 160300 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 185 | 20231205 | 160200 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 186 | 20231205 | 160100 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 187 | 20231205 | 160000 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 188 | 20231205 | 155900 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 189 | 20231205 | 155800 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 190 | 20231205 | 155700 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 191 | 20231205 | 155600 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 192 | 20231205 | 155500 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 193 | 20231205 | 155400 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 194 | 20231205 | 155300 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 195 | 20231205 | 155200 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 196 | 20231205 | 155100 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 197 | 20231205 | 155000 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 198 | 20231205 | 154900 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 199 | 20231205 | 154800 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 200 | 20231205 | 154700 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 201 | 20231205 | 154600 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 202 | 20231205 | 154500 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 203 | 20231205 | 154400 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 204 | 20231205 | 154300 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 205 | 20231205 | 154200 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 206 | 20231205 | 154100 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 207 | 20231205 | 154000 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 208 | 20231205 | 153900 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 209 | 20231205 | 153800 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 210 | 20231205 | 153700 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 211 | 20231205 | 153600 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 212 | 20231205 | 153500 | 827506624 | 1410 | 1410 | 1410 | 1410 | 4638 |
| 213 | 20231205 | 153400 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 214 | 20231205 | 153300 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 215 | 20231205 | 153200 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 216 | 20231205 | 153100 | 827506624 | 1410 | 1410 | 1410 | 1410 | 0 |
| 217 | 20231205 | 153000 | 827506624 | 1410 | 1410 | 1410 | 1410 | 4638 |
| 218 | 20231205 | 152900 | 820967044 | 1408 | 1408 | 1408 | 1408 | 0 |
| 219 | 20231205 | 152800 | 820967044 | 1408 | 1408 | 1408 | 1408 | 0 |
| 220 | 20231205 | 152700 | 820967044 | 1408 | 1408 | 1408 | 1408 | 0 |
| 221 | 20231205 | 152600 | 820967044 | 1408 | 1408 | 1408 | 1408 | 0 |
| 222 | 20231205 | 152500 | 820967044 | 1408 | 1408 | 1408 | 1408 | 0 |
| 223 | 20231205 | 152400 | 820967044 | 1408 | 1408 | 1408 | 1408 | 0 |
| 224 | 20231205 | 152300 | 820967044 | 1408 | 1408 | 1408 | 1408 | 0 |
| 225 | 20231205 | 152200 | 820967044 | 1408 | 1408 | 1408 | 1408 | 0 |
| 226 | 20231205 | 152100 | 820967044 | 1408 | 1408 | 1408 | 1408 | 0 |
| 227 | 20231205 | 152000 | 820967044 | 1408 | 1408 | 1408 | 1408 | 0 |
| 228 | 20231205 | 151900 | 820967044 | 1408 | 1404 | 1408 | 1404 | 3940 |
| 229 | 20231205 | 151800 | 815431466 | 1405 | 1406 | 1406 | 1391 | 6781 |
| 230 | 20231205 | 151700 | 805950107 | 1405 | 1408 | 1408 | 1405 | 207 |
| 231 | 20231205 | 151600 | 805659259 | 1409 | 1409 | 1409 | 1409 | 0 |
| 232 | 20231205 | 151500 | 805659259 | 1409 | 1410 | 1410 | 1409 | 2 |
| 233 | 20231205 | 151400 | 805656440 | 1410 | 1410 | 1410 | 1410 | 151 |
| 234 | 20231205 | 151300 | 805443530 | 1410 | 1400 | 1410 | 1399 | 1308 |
| 235 | 20231205 | 151200 | 803612310 | 1400 | 1400 | 1400 | 1395 | 31625 |
| 236 | 20231205 | 151100 | 759360633 | 1399 | 1400 | 1400 | 1399 | 1471 |
| 237 | 20231205 | 151000 | 757301234 | 1400 | 1408 | 1408 | 1400 | 13372 |
| 238 | 20231205 | 150900 | 738568289 | 1404 | 1407 | 1407 | 1404 | 1292 |
| 239 | 20231205 | 150800 | 736752466 | 1404 | 1403 | 1404 | 1402 | 1850 |
| 240 | 20231205 | 150700 | 734156876 | 1403 | 1403 | 1405 | 1403 | 9300 |
| 241 | 20231205 | 150600 | 721102334 | 1403 | 1403 | 1403 | 1402 | 2920 |
| 242 | 20231205 | 150500 | 717007574 | 1401 | 1404 | 1404 | 1401 | 2224 |
| 243 | 20231205 | 150400 | 713887832 | 1404 | 1405 | 1405 | 1402 | 1161 |
| 244 | 20231205 | 150300 | 712259775 | 1405 | 1407 | 1407 | 1405 | 267 |
| 245 | 20231205 | 150200 | 711884608 | 1407 | 1404 | 1407 | 1403 | 170 |
| 246 | 20231205 | 150100 | 711646076 | 1407 | 1405 | 1407 | 1403 | 2229 |
| 247 | 20231205 | 150000 | 708518239 | 1407 | 1407 | 1409 | 1402 | 7176 |
| 248 | 20231205 | 145900 | 698429616 | 1409 | 1410 | 1410 | 1408 | 2042 |
| 249 | 20231205 | 145800 | 695554175 | 1410 | 1410 | 1410 | 1409 | 1274 |
| 250 | 20231205 | 145700 | 693759107 | 1409 | 1410 | 1410 | 1409 | 413 |
| 251 | 20231205 | 145600 | 693177177 | 1409 | 1410 | 1410 | 1409 | 773 |
| 252 | 20231205 | 145500 | 692088009 | 1410 | 1410 | 1410 | 1410 | 26 |
| 253 | 20231205 | 145400 | 692051349 | 1408 | 1411 | 1411 | 1408 | 4224 |
| 254 | 20231205 | 145300 | 686096139 | 1412 | 1412 | 1412 | 1412 | 21 |
| 255 | 20231205 | 145200 | 686066487 | 1412 | 1411 | 1412 | 1411 | 1143 |
| 256 | 20231205 | 145100 | 684453701 | 1411 | 1410 | 1411 | 1408 | 3027 |
| 257 | 20231205 | 145000 | 680187161 | 1413 | 1413 | 1413 | 1413 | 0 |
| 258 | 20231205 | 144900 | 680187161 | 1413 | 1413 | 1413 | 1413 | 1 |
| 259 | 20231205 | 144800 | 680185748 | 1413 | 1413 | 1413 | 1413 | 250 |
| 260 | 20231205 | 144700 | 679832498 | 1413 | 1413 | 1413 | 1413 | 200 |
| 261 | 20231205 | 144600 | 679549898 | 1413 | 1413 | 1413 | 1413 | 1 |
| 262 | 20231205 | 144500 | 679548485 | 1409 | 1408 | 1409 | 1408 | 100 |
| 263 | 20231205 | 144400 | 679407635 | 1408 | 1410 | 1410 | 1408 | 1033 |
| 264 | 20231205 | 144300 | 677952306 | 1410 | 1410 | 1410 | 1410 | 2161 |
| 265 | 20231205 | 144200 | 674905296 | 1410 | 1410 | 1410 | 1409 | 846 |
| 266 | 20231205 | 144100 | 673712446 | 1410 | 1411 | 1411 | 1410 | 2928 |
| 267 | 20231205 | 144000 | 669583951 | 1411 | 1411 | 1411 | 1411 | 441 |
| 268 | 20231205 | 143900 | 668961700 | 1411 | 1411 | 1411 | 1411 | 2512 |
| 269 | 20231205 | 143800 | 665417268 | 1411 | 1412 | 1412 | 1411 | 930 |
| 270 | 20231205 | 143700 | 664104304 | 1412 | 1412 | 1412 | 1412 | 1453 |
| 271 | 20231205 | 143600 | 662052668 | 1413 | 1414 | 1414 | 1413 | 4423 |
| 272 | 20231205 | 143500 | 655802647 | 1414 | 1415 | 1415 | 1414 | 6328 |
| 273 | 20231205 | 143400 | 646850089 | 1415 | 1415 | 1415 | 1415 | 309 |
| 274 | 20231205 | 143300 | 646412854 | 1419 | 1419 | 1419 | 1419 | 0 |
| 275 | 20231205 | 143200 | 646412854 | 1419 | 1419 | 1419 | 1419 | 10 |
| 276 | 20231205 | 143100 | 646398664 | 1419 | 1419 | 1419 | 1419 | 291 |
| 277 | 20231205 | 143000 | 645985735 | 1419 | 1416 | 1419 | 1415 | 613 |
| 278 | 20231205 | 142900 | 645117828 | 1415 | 1415 | 1415 | 1415 | 432 |
| 279 | 20231205 | 142800 | 644506548 | 1415 | 1415 | 1415 | 1415 | 10 |
| 280 | 20231205 | 142700 | 644492398 | 1413 | 1414 | 1414 | 1413 | 591 |
| 281 | 20231205 | 142600 | 643657202 | 1415 | 1416 | 1416 | 1415 | 4108 |
| 282 | 20231205 | 142500 | 637844198 | 1420 | 1417 | 1420 | 1417 | 5125 |
| 283 | 20231205 | 142400 | 630567115 | 1420 | 1420 | 1420 | 1420 | 12 |
| 284 | 20231205 | 142300 | 630550075 | 1420 | 1420 | 1420 | 1420 | 9 |
| 285 | 20231205 | 142200 | 630537295 | 1420 | 1420 | 1420 | 1420 | 101 |
| 286 | 20231205 | 142100 | 630393875 | 1420 | 1420 | 1420 | 1420 | 9 |
| 287 | 20231205 | 142000 | 630381095 | 1420 | 1420 | 1420 | 1420 | 0 |
| 288 | 20231205 | 141900 | 630381095 | 1420 | 1420 | 1420 | 1420 | 1 |
| 289 | 20231205 | 141800 | 630379675 | 1417 | 1417 | 1417 | 1417 | 197 |
| 290 | 20231205 | 141700 | 630100526 | 1417 | 1417 | 1417 | 1417 | 0 |
| 291 | 20231205 | 141600 | 630100526 | 1417 | 1417 | 1417 | 1417 | 0 |
| 292 | 20231205 | 141500 | 630100526 | 1417 | 1417 | 1417 | 1417 | 1 |
| 293 | 20231205 | 141400 | 630099109 | 1417 | 1421 | 1421 | 1417 | 1036 |
| 294 | 20231205 | 141300 | 628630813 | 1417 | 1419 | 1419 | 1417 | 3174 |
| 295 | 20231205 | 141200 | 624132554 | 1419 | 1419 | 1419 | 1419 | 100 |
| 296 | 20231205 | 141100 | 623990654 | 1418 | 1419 | 1419 | 1418 | 100 |
| 297 | 20231205 | 141000 | 623848841 | 1418 | 1417 | 1422 | 1417 | 115 |
| 298 | 20231205 | 140900 | 623685609 | 1417 | 1418 | 1418 | 1415 | 4034 |
| 299 | 20231205 | 140800 | 617972656 | 1417 | 1418 | 1418 | 1417 | 757 |
| 300 | 20231205 | 140700 | 616899562 | 1428 | 1426 | 1430 | 1426 | 7005 |
| 301 | 20231205 | 140600 | 606885926 | 1429 | 1429 | 1429 | 1429 | 0 |
| 302 | 20231205 | 140500 | 606885926 | 1429 | 1420 | 1429 | 1417 | 1955 |
| 303 | 20231205 | 140400 | 604096761 | 1428 | 1428 | 1430 | 1425 | 8020 |
| 304 | 20231205 | 140300 | 592629151 | 1430 | 1420 | 1430 | 1420 | 4699 |
| 305 | 20231205 | 140200 | 585921996 | 1422 | 1422 | 1422 | 1422 | 1 |
| 306 | 20231205 | 140100 | 585920574 | 1422 | 1420 | 1422 | 1420 | 72 |
| 307 | 20231205 | 140000 | 585818193 | 1421 | 1423 | 1423 | 1421 | 3 |
| 308 | 20231205 | 135900 | 585813927 | 1421 | 1421 | 1421 | 1421 | 288 |
| 309 | 20231205 | 135800 | 585404679 | 1417 | 1416 | 1428 | 1415 | 15064 |
| 310 | 20231205 | 135700 | 563930903 | 1416 | 1423 | 1423 | 1416 | 727 |
| 311 | 20231205 | 135600 | 562896452 | 1423 | 1420 | 1423 | 1419 | 942 |
| 312 | 20231205 | 135500 | 561558273 | 1420 | 1420 | 1420 | 1420 | 0 |
| 313 | 20231205 | 135400 | 561558273 | 1420 | 1420 | 1420 | 1420 | 112 |
| 314 | 20231205 | 135300 | 561399233 | 1420 | 1418 | 1420 | 1413 | 3878 |
| 315 | 20231205 | 135200 | 555894132 | 1413 | 1413 | 1413 | 1413 | 400 |
| 316 | 20231205 | 135100 | 555328932 | 1418 | 1417 | 1418 | 1417 | 496 |
| 317 | 20231205 | 135000 | 554626087 | 1415 | 1414 | 1415 | 1414 | 1684 |
| 318 | 20231205 | 134900 | 552244530 | 1415 | 1415 | 1415 | 1415 | 6 |
| 319 | 20231205 | 134800 | 552236040 | 1416 | 1416 | 1416 | 1416 | 2 |
| 320 | 20231205 | 134700 | 552233208 | 1415 | 1415 | 1415 | 1415 | 0 |
| 321 | 20231205 | 134600 | 552233208 | 1415 | 1416 | 1416 | 1415 | 5 |
| 322 | 20231205 | 134500 | 552226130 | 1413 | 1413 | 1413 | 1413 | 0 |
| 323 | 20231205 | 134400 | 552226130 | 1413 | 1414 | 1414 | 1413 | 30 |
| 324 | 20231205 | 134300 | 552183739 | 1412 | 1412 | 1412 | 1412 | 0 |
| 325 | 20231205 | 134200 | 552183739 | 1412 | 1420 | 1420 | 1412 | 22462 |
| 326 | 20231205 | 134100 | 520393085 | 1415 | 1420 | 1420 | 1415 | 3455 |
| 327 | 20231205 | 134000 | 515502962 | 1418 | 1418 | 1420 | 1418 | 2165 |
| 328 | 20231205 | 133900 | 512430768 | 1416 | 1416 | 1416 | 1416 | 3000 |
| 329 | 20231205 | 133800 | 508182768 | 1416 | 1416 | 1416 | 1416 | 5 |
| 330 | 20231205 | 133700 | 508175688 | 1418 | 1416 | 1418 | 1416 | 2080 |
| 331 | 20231205 | 133600 | 505230217 | 1418 | 1418 | 1418 | 1418 | 1 |
| 332 | 20231205 | 133500 | 505228799 | 1418 | 1418 | 1418 | 1418 | 1 |
| 333 | 20231205 | 133400 | 505227381 | 1418 | 1418 | 1418 | 1418 | 1087 |
| 334 | 20231205 | 133300 | 503686015 | 1418 | 1418 | 1418 | 1418 | 5 |
| 335 | 20231205 | 133200 | 503678925 | 1416 | 1419 | 1419 | 1416 | 1005 |
| 336 | 20231205 | 133100 | 502255830 | 1416 | 1416 | 1416 | 1416 | 449 |
| 337 | 20231205 | 133000 | 501620046 | 1424 | 1424 | 1424 | 1424 | 18 |
| 338 | 20231205 | 132900 | 501594414 | 1425 | 1425 | 1425 | 1425 | 0 |
| 339 | 20231205 | 132800 | 501594414 | 1425 | 1420 | 1425 | 1420 | 1146 |
| 340 | 20231205 | 132700 | 499964124 | 1420 | 1420 | 1420 | 1420 | 5 |
| 341 | 20231205 | 132600 | 499957024 | 1415 | 1420 | 1420 | 1415 | 7100 |
| 342 | 20231205 | 132500 | 489903056 | 1416 | 1416 | 1416 | 1416 | 0 |
| 343 | 20231205 | 132400 | 489903056 | 1416 | 1416 | 1416 | 1416 | 2001 |
| 344 | 20231205 | 132300 | 487069640 | 1416 | 1416 | 1416 | 1416 | 868 |
| 345 | 20231205 | 132200 | 485840552 | 1417 | 1417 | 1417 | 1417 | 1789 |
| 346 | 20231205 | 132100 | 483305539 | 1416 | 1416 | 1416 | 1416 | 402 |
| 347 | 20231205 | 132000 | 482736307 | 1417 | 1416 | 1417 | 1416 | 946 |
| 348 | 20231205 | 131900 | 481396740 | 1416 | 1416 | 1417 | 1416 | 7093 |
| 349 | 20231205 | 131800 | 471352229 | 1417 | 1417 | 1417 | 1417 | 50 |
| 350 | 20231205 | 131700 | 471281379 | 1417 | 1419 | 1419 | 1415 | 16870 |
| 351 | 20231205 | 131600 | 447383359 | 1420 | 1420 | 1420 | 1420 | 2 |
| 352 | 20231205 | 131500 | 447380519 | 1419 | 1419 | 1419 | 1419 | 200 |
| 353 | 20231205 | 131400 | 447096719 | 1419 | 1419 | 1419 | 1419 | 7044 |
| 354 | 20231205 | 131300 | 437101283 | 1420 | 1420 | 1420 | 1420 | 3176 |
| 355 | 20231205 | 131200 | 432591363 | 1420 | 1421 | 1421 | 1420 | 4073 |
| 356 | 20231205 | 131100 | 426807201 | 1420 | 1420 | 1420 | 1420 | 0 |
| 357 | 20231205 | 131000 | 426807201 | 1420 | 1421 | 1421 | 1420 | 2000 |
| 358 | 20231205 | 130900 | 423965997 | 1422 | 1422 | 1422 | 1422 | 1000 |
| 359 | 20231205 | 130800 | 422543997 | 1424 | 1424 | 1424 | 1424 | 16 |
| 360 | 20231205 | 130700 | 422521213 | 1424 | 1424 | 1424 | 1424 | 70 |
| 361 | 20231205 | 130600 | 422421533 | 1424 | 1423 | 1424 | 1420 | 1374 |
| 362 | 20231205 | 130500 | 420468492 | 1423 | 1423 | 1423 | 1423 | 0 |
| 363 | 20231205 | 130400 | 420468492 | 1423 | 1423 | 1423 | 1423 | 754 |
| 364 | 20231205 | 130300 | 419395550 | 1423 | 1425 | 1425 | 1423 | 2889 |
| 365 | 20231205 | 130200 | 415284301 | 1423 | 1424 | 1424 | 1423 | 448 |
| 366 | 20231205 | 130100 | 414646412 | 1425 | 1425 | 1425 | 1425 | 5 |
| 367 | 20231205 | 130000 | 414639287 | 1425 | 1424 | 1425 | 1424 | 5 |
| 368 | 20231205 | 125900 | 414632166 | 1424 | 1424 | 1424 | 1424 | 3501 |
| 369 | 20231205 | 125800 | 409646742 | 1424 | 1424 | 1424 | 1424 | 0 |
| 370 | 20231205 | 125700 | 409646742 | 1424 | 1424 | 1424 | 1423 | 1232 |
| 371 | 20231205 | 125600 | 407892378 | 1424 | 1424 | 1424 | 1424 | 1 |
| 372 | 20231205 | 125500 | 407890954 | 1424 | 1423 | 1424 | 1423 | 17 |
| 373 | 20231205 | 125400 | 407866756 | 1422 | 1422 | 1422 | 1422 | 0 |
| 374 | 20231205 | 125300 | 407866756 | 1422 | 1422 | 1422 | 1422 | 0 |
| 375 | 20231205 | 125200 | 407866756 | 1422 | 1422 | 1422 | 1422 | 0 |
| 376 | 20231205 | 125100 | 407866756 | 1422 | 1422 | 1422 | 1422 | 0 |
| 377 | 20231205 | 125000 | 407866756 | 1422 | 1422 | 1422 | 1422 | 0 |
| 378 | 20231205 | 124900 | 407866756 | 1422 | 1423 | 1423 | 1422 | 6 |
| 379 | 20231205 | 124800 | 407858219 | 1423 | 1424 | 1424 | 1423 | 3 |
| 380 | 20231205 | 124700 | 407853948 | 1424 | 1424 | 1424 | 1424 | 0 |
| 381 | 20231205 | 124600 | 407853948 | 1424 | 1424 | 1424 | 1424 | 0 |
| 382 | 20231205 | 124500 | 407853948 | 1424 | 1424 | 1424 | 1424 | 2 |
| 383 | 20231205 | 124400 | 407851100 | 1424 | 1424 | 1424 | 1424 | 0 |
| 384 | 20231205 | 124300 | 407851100 | 1424 | 1424 | 1424 | 1424 | 1 |
| 385 | 20231205 | 124200 | 407849676 | 1420 | 1420 | 1420 | 1420 | 0 |
| 386 | 20231205 | 124100 | 407849676 | 1420 | 1420 | 1420 | 1420 | 100 |
| 387 | 20231205 | 124000 | 407707676 | 1420 | 1420 | 1420 | 1420 | 384 |
| 388 | 20231205 | 123900 | 407162396 | 1420 | 1420 | 1420 | 1420 | 274 |
| 389 | 20231205 | 123800 | 406773316 | 1424 | 1424 | 1424 | 1424 | 0 |
| 390 | 20231205 | 123700 | 406773316 | 1424 | 1424 | 1424 | 1424 | 1 |
| 391 | 20231205 | 123600 | 406771892 | 1420 | 1421 | 1421 | 1420 | 200 |
| 392 | 20231205 | 123500 | 406487750 | 1421 | 1421 | 1421 | 1421 | 0 |
| 393 | 20231205 | 123400 | 406487750 | 1421 | 1421 | 1421 | 1421 | 0 |
| 394 | 20231205 | 123300 | 406487750 | 1421 | 1421 | 1421 | 1421 | 0 |
| 395 | 20231205 | 123200 | 406487750 | 1421 | 1421 | 1421 | 1421 | 1 |
| 396 | 20231205 | 123100 | 406486329 | 1421 | 1422 | 1422 | 1421 | 300 |
| 397 | 20231205 | 123000 | 406060027 | 1420 | 1420 | 1420 | 1420 | 0 |
| 398 | 20231205 | 122900 | 406060027 | 1420 | 1421 | 1421 | 1420 | 200 |
| 399 | 20231205 | 122800 | 405775933 | 1421 | 1421 | 1421 | 1421 | 14 |
| 400 | 20231205 | 122700 | 405756039 | 1421 | 1421 | 1421 | 1421 | 3 |
| 401 | 20231205 | 122600 | 405751776 | 1427 | 1421 | 1427 | 1421 | 1036 |
| 402 | 20231205 | 122500 | 404278637 | 1422 | 1422 | 1422 | 1422 | 0 |
| 403 | 20231205 | 122400 | 404278637 | 1422 | 1422 | 1422 | 1422 | 0 |
| 404 | 20231205 | 122300 | 404278637 | 1422 | 1421 | 1422 | 1421 | 701 |
| 405 | 20231205 | 122200 | 403282515 | 1421 | 1421 | 1421 | 1421 | 1 |
| 406 | 20231205 | 122100 | 403281094 | 1421 | 1422 | 1422 | 1421 | 286 |
| 407 | 20231205 | 122000 | 402874687 | 1421 | 1423 | 1423 | 1421 | 939 |
| 408 | 20231205 | 121900 | 401539708 | 1424 | 1424 | 1424 | 1424 | 0 |
| 409 | 20231205 | 121800 | 401539708 | 1424 | 1424 | 1424 | 1424 | 0 |
| 410 | 20231205 | 121700 | 401539708 | 1424 | 1424 | 1424 | 1424 | 1 |
| 411 | 20231205 | 121600 | 401538284 | 1425 | 1425 | 1425 | 1425 | 0 |
| 412 | 20231205 | 121500 | 401538284 | 1425 | 1425 | 1425 | 1425 | 1 |
| 413 | 20231205 | 121400 | 401536859 | 1422 | 1422 | 1422 | 1422 | 10 |
| 414 | 20231205 | 121300 | 401522639 | 1422 | 1422 | 1422 | 1422 | 0 |
| 415 | 20231205 | 121200 | 401522639 | 1422 | 1422 | 1422 | 1422 | 0 |
| 416 | 20231205 | 121100 | 401522639 | 1422 | 1422 | 1422 | 1422 | 0 |
| 417 | 20231205 | 121000 | 401522639 | 1422 | 1422 | 1422 | 1422 | 0 |
| 418 | 20231205 | 120900 | 401522639 | 1422 | 1422 | 1422 | 1422 | 0 |
| 419 | 20231205 | 120800 | 401522639 | 1422 | 1422 | 1422 | 1422 | 4 |
| 420 | 20231205 | 120700 | 401516951 | 1422 | 1423 | 1423 | 1422 | 3120 |
| 421 | 20231205 | 120600 | 397079634 | 1423 | 1423 | 1423 | 1423 | 0 |
| 422 | 20231205 | 120500 | 397079634 | 1423 | 1423 | 1423 | 1423 | 900 |
| 423 | 20231205 | 120400 | 395798934 | 1423 | 1423 | 1423 | 1423 | 0 |
| 424 | 20231205 | 120300 | 395798934 | 1423 | 1423 | 1423 | 1423 | 36 |
| 425 | 20231205 | 120200 | 395747706 | 1422 | 1422 | 1422 | 1422 | 0 |
| 426 | 20231205 | 120100 | 395747706 | 1422 | 1422 | 1428 | 1422 | 3 |
| 427 | 20231205 | 120000 | 395743434 | 1428 | 1428 | 1428 | 1428 | 1 |
| 428 | 20231205 | 115900 | 395742006 | 1422 | 1422 | 1422 | 1422 | 1 |
| 429 | 20231205 | 115800 | 395740584 | 1429 | 1429 | 1429 | 1429 | 1000 |
| 430 | 20231205 | 115700 | 394311584 | 1429 | 1429 | 1429 | 1429 | 4 |
| 431 | 20231205 | 115600 | 394305868 | 1429 | 1429 | 1429 | 1429 | 0 |
| 432 | 20231205 | 115500 | 394305868 | 1429 | 1429 | 1429 | 1429 | 0 |
| 433 | 20231205 | 115400 | 394305868 | 1429 | 1429 | 1429 | 1429 | 0 |
| 434 | 20231205 | 115300 | 394305868 | 1429 | 1428 | 1429 | 1428 | 700 |
| 435 | 20231205 | 115200 | 393305588 | 1429 | 1429 | 1429 | 1429 | 0 |
| 436 | 20231205 | 115100 | 393305588 | 1429 | 1429 | 1429 | 1429 | 1 |
| 437 | 20231205 | 115000 | 393304159 | 1423 | 1423 | 1423 | 1423 | 5000 |
| 438 | 20231205 | 114900 | 386189159 | 1422 | 1423 | 1423 | 1422 | 10020 |
| 439 | 20231205 | 114800 | 371934542 | 1423 | 1423 | 1423 | 1423 | 0 |
| 440 | 20231205 | 114700 | 371934542 | 1423 | 1423 | 1423 | 1423 | 12 |
| 441 | 20231205 | 114600 | 371917466 | 1423 | 1423 | 1423 | 1423 | 2186 |
| 442 | 20231205 | 114500 | 368806788 | 1423 | 1423 | 1423 | 1423 | 889 |
| 443 | 20231205 | 114400 | 367541741 | 1423 | 1423 | 1423 | 1423 | 873 |
| 444 | 20231205 | 114300 | 366299462 | 1422 | 1422 | 1422 | 1422 | 0 |
| 445 | 20231205 | 114200 | 366299462 | 1422 | 1422 | 1422 | 1422 | 1 |
| 446 | 20231205 | 114100 | 366298040 | 1422 | 1430 | 1430 | 1422 | 532 |
| 447 | 20231205 | 114000 | 365541250 | 1431 | 1431 | 1431 | 1431 | 0 |
| 448 | 20231205 | 113900 | 365541250 | 1431 | 1425 | 1431 | 1422 | 5501 |
| 449 | 20231205 | 113800 | 357714030 | 1425 | 1425 | 1425 | 1425 | 2000 |
| 450 | 20231205 | 113700 | 354864030 | 1431 | 1431 | 1431 | 1431 | 0 |
| 451 | 20231205 | 113600 | 354864030 | 1431 | 1431 | 1431 | 1431 | 2 |
| 452 | 20231205 | 113500 | 354861168 | 1431 | 1431 | 1431 | 1431 | 0 |
| 453 | 20231205 | 113400 | 354861168 | 1431 | 1430 | 1431 | 1422 | 5062 |
| 454 | 20231205 | 113300 | 347657301 | 1429 | 1429 | 1429 | 1429 | 68 |
| 455 | 20231205 | 113200 | 347560129 | 1430 | 1430 | 1430 | 1430 | 100 |
| 456 | 20231205 | 113100 | 347417129 | 1430 | 1430 | 1430 | 1430 | 0 |
| 457 | 20231205 | 113000 | 347417129 | 1430 | 1430 | 1430 | 1430 | 0 |
| 458 | 20231205 | 112900 | 347417129 | 1430 | 1430 | 1430 | 1430 | 0 |
| 459 | 20231205 | 112800 | 347417129 | 1430 | 1430 | 1430 | 1430 | 0 |
| 460 | 20231205 | 112700 | 347417129 | 1430 | 1429 | 1430 | 1429 | 439 |
| 461 | 20231205 | 112600 | 346789792 | 1429 | 1429 | 1429 | 1429 | 0 |
| 462 | 20231205 | 112500 | 346789792 | 1429 | 1429 | 1429 | 1429 | 0 |
| 463 | 20231205 | 112400 | 346789792 | 1429 | 1429 | 1429 | 1429 | 50 |
| 464 | 20231205 | 112300 | 346718342 | 1429 | 1429 | 1429 | 1429 | 1048 |
| 465 | 20231205 | 112200 | 345220750 | 1429 | 1426 | 1429 | 1426 | 3952 |
| 466 | 20231205 | 112100 | 339577388 | 1425 | 1425 | 1425 | 1425 | 3 |
| 467 | 20231205 | 112000 | 339573113 | 1426 | 1425 | 1426 | 1425 | 6 |
| 468 | 20231205 | 111900 | 339564558 | 1426 | 1426 | 1426 | 1426 | 11 |
| 469 | 20231205 | 111800 | 339548872 | 1426 | 1426 | 1426 | 1426 | 0 |
| 470 | 20231205 | 111700 | 339548872 | 1426 | 1426 | 1426 | 1426 | 33 |
| 471 | 20231205 | 111600 | 339501814 | 1422 | 1426 | 1426 | 1422 | 783 |
| 472 | 20231205 | 111500 | 338387265 | 1426 | 1424 | 1426 | 1424 | 217 |
| 473 | 20231205 | 111400 | 338078157 | 1424 | 1424 | 1424 | 1424 | 52 |
| 474 | 20231205 | 111300 | 338004109 | 1424 | 1424 | 1424 | 1424 | 1 |
| 475 | 20231205 | 111200 | 338002685 | 1424 | 1424 | 1424 | 1424 | 0 |
| 476 | 20231205 | 111100 | 338002685 | 1424 | 1424 | 1424 | 1424 | 1 |
| 477 | 20231205 | 111000 | 338001261 | 1424 | 1424 | 1424 | 1424 | 0 |
| 478 | 20231205 | 110900 | 338001261 | 1424 | 1424 | 1424 | 1424 | 25 |
| 479 | 20231205 | 110800 | 337965661 | 1424 | 1422 | 1424 | 1422 | 1002 |
| 480 | 20231205 | 110700 | 336540813 | 1422 | 1423 | 1423 | 1422 | 1016 |
| 481 | 20231205 | 110600 | 335095960 | 1424 | 1424 | 1424 | 1424 | 0 |
| 482 | 20231205 | 110500 | 335095960 | 1424 | 1424 | 1424 | 1424 | 0 |
| 483 | 20231205 | 110400 | 335095960 | 1424 | 1425 | 1425 | 1424 | 2000 |
| 484 | 20231205 | 110300 | 332247931 | 1423 | 1425 | 1425 | 1423 | 4333 |
| 485 | 20231205 | 110200 | 326080940 | 1425 | 1425 | 1425 | 1425 | 1 |
| 486 | 20231205 | 110100 | 326079515 | 1425 | 1425 | 1425 | 1425 | 0 |
| 487 | 20231205 | 110000 | 326079515 | 1425 | 1425 | 1425 | 1425 | 10 |
| 488 | 20231205 | 105900 | 326065265 | 1428 | 1428 | 1428 | 1428 | 0 |
| 489 | 20231205 | 105800 | 326065265 | 1428 | 1428 | 1428 | 1424 | 61 |
| 490 | 20231205 | 105700 | 325978197 | 1429 | 1429 | 1429 | 1429 | 0 |
| 491 | 20231205 | 105600 | 325978197 | 1429 | 1429 | 1429 | 1429 | 0 |
| 492 | 20231205 | 105500 | 325978197 | 1429 | 1429 | 1429 | 1429 | 0 |
| 493 | 20231205 | 105400 | 325978197 | 1429 | 1429 | 1429 | 1429 | 1 |
| 494 | 20231205 | 105300 | 325976768 | 1424 | 1429 | 1429 | 1424 | 12 |
| 495 | 20231205 | 105200 | 325959670 | 1424 | 1424 | 1424 | 1424 | 1000 |
| 496 | 20231205 | 105100 | 324535670 | 1423 | 1425 | 1425 | 1423 | 45 |
| 497 | 20231205 | 105000 | 324471595 | 1429 | 1429 | 1429 | 1429 | 0 |
| 498 | 20231205 | 104900 | 324471595 | 1429 | 1429 | 1429 | 1429 | 0 |
| 499 | 20231205 | 104800 | 324471595 | 1429 | 1429 | 1429 | 1429 | 0 |
| 500 | 20231205 | 104700 | 324471595 | 1429 | 1429 | 1429 | 1429 | 1 |
| 501 | 20231205 | 104600 | 324470166 | 1423 | 1423 | 1423 | 1423 | 0 |
| 502 | 20231205 | 104500 | 324470166 | 1423 | 1427 | 1427 | 1423 | 38 |
| 503 | 20231205 | 104400 | 324416068 | 1428 | 1428 | 1428 | 1428 | 309 |
| 504 | 20231205 | 104300 | 323974816 | 1427 | 1422 | 1427 | 1422 | 2140 |
| 505 | 20231205 | 104200 | 320923856 | 1422 | 1423 | 1423 | 1422 | 52 |
| 506 | 20231205 | 104100 | 320849882 | 1422 | 1422 | 1422 | 1422 | 0 |
| 507 | 20231205 | 104000 | 320849882 | 1422 | 1425 | 1425 | 1422 | 196 |
| 508 | 20231205 | 103900 | 320571164 | 1425 | 1422 | 1425 | 1422 | 334 |
| 509 | 20231205 | 103800 | 320095706 | 1422 | 1422 | 1422 | 1422 | 700 |
| 510 | 20231205 | 103700 | 319100306 | 1422 | 1422 | 1422 | 1422 | 0 |
| 511 | 20231205 | 103600 | 319100306 | 1422 | 1422 | 1422 | 1422 | 0 |
| 512 | 20231205 | 103500 | 319100306 | 1422 | 1422 | 1422 | 1422 | 176 |
| 513 | 20231205 | 103400 | 318850034 | 1422 | 1420 | 1422 | 1420 | 9954 |
| 514 | 20231205 | 103300 | 304697226 | 1420 | 1422 | 1422 | 1420 | 19750 |
| 515 | 20231205 | 103200 | 276643038 | 1422 | 1422 | 1422 | 1422 | 4532 |
| 516 | 20231205 | 103100 | 270198534 | 1422 | 1422 | 1422 | 1422 | 20 |
| 517 | 20231205 | 103000 | 270170094 | 1424 | 1424 | 1424 | 1424 | 5 |
| 518 | 20231205 | 102900 | 270162974 | 1425 | 1425 | 1425 | 1425 | 14 |
| 519 | 20231205 | 102800 | 270143024 | 1425 | 1426 | 1426 | 1425 | 23 |
| 520 | 20231205 | 102700 | 270110247 | 1427 | 1427 | 1427 | 1427 | 0 |
| 521 | 20231205 | 102600 | 270110247 | 1427 | 1427 | 1427 | 1427 | 0 |
| 522 | 20231205 | 102500 | 270110247 | 1427 | 1427 | 1427 | 1427 | 9 |
| 523 | 20231205 | 102400 | 270097404 | 1427 | 1423 | 1427 | 1419 | 5974 |
| 524 | 20231205 | 102300 | 261615697 | 1423 | 1427 | 1427 | 1422 | 4035 |
| 525 | 20231205 | 102200 | 255872028 | 1428 | 1428 | 1428 | 1428 | 0 |
| 526 | 20231205 | 102100 | 255872028 | 1428 | 1428 | 1428 | 1428 | 5 |
| 527 | 20231205 | 102000 | 255864888 | 1429 | 1427 | 1429 | 1424 | 9 |
| 528 | 20231205 | 101900 | 255852064 | 1424 | 1423 | 1425 | 1423 | 3280 |
| 529 | 20231205 | 101800 | 251181688 | 1423 | 1423 | 1423 | 1423 | 0 |
| 530 | 20231205 | 101700 | 251181688 | 1423 | 1423 | 1423 | 1423 | 6 |
| 531 | 20231205 | 101600 | 251173150 | 1423 | 1423 | 1423 | 1423 | 517 |
| 532 | 20231205 | 101500 | 250437459 | 1423 | 1423 | 1423 | 1423 | 664 |
| 533 | 20231205 | 101400 | 249492587 | 1423 | 1422 | 1423 | 1422 | 287 |
| 534 | 20231205 | 101300 | 249084471 | 1421 | 1421 | 1422 | 1421 | 2719 |
| 535 | 20231205 | 101200 | 245220545 | 1422 | 1422 | 1422 | 1422 | 302 |
| 536 | 20231205 | 101100 | 244791101 | 1421 | 1421 | 1423 | 1421 | 7736 |
| 537 | 20231205 | 101000 | 233795863 | 1421 | 1425 | 1425 | 1421 | 133 |
| 538 | 20231205 | 100900 | 233606807 | 1425 | 1427 | 1427 | 1425 | 1421 |
| 539 | 20231205 | 100800 | 231581304 | 1427 | 1427 | 1427 | 1427 | 1 |
| 540 | 20231205 | 100700 | 231579877 | 1429 | 1425 | 1429 | 1425 | 135 |
| 541 | 20231205 | 100600 | 231387302 | 1425 | 1428 | 1428 | 1425 | 339 |
| 542 | 20231205 | 100500 | 230903714 | 1429 | 1430 | 1430 | 1429 | 1529 |
| 543 | 20231205 | 100400 | 228717773 | 1431 | 1431 | 1431 | 1430 | 1047 |
| 544 | 20231205 | 100300 | 227219541 | 1431 | 1431 | 1431 | 1431 | 551 |
| 545 | 20231205 | 100200 | 226431060 | 1432 | 1433 | 1433 | 1432 | 1799 |
| 546 | 20231205 | 100100 | 223854544 | 1434 | 1434 | 1434 | 1434 | 25 |
| 547 | 20231205 | 100000 | 223818694 | 1436 | 1436 | 1436 | 1436 | 1 |
| 548 | 20231205 | 095900 | 223817258 | 1437 | 1436 | 1437 | 1436 | 5 |
| 549 | 20231205 | 095800 | 223810074 | 1437 | 1436 | 1437 | 1432 | 673 |
| 550 | 20231205 | 095700 | 222845465 | 1437 | 1438 | 1438 | 1437 | 3 |
| 551 | 20231205 | 095600 | 222841152 | 1438 | 1434 | 1438 | 1434 | 255 |
| 552 | 20231205 | 095500 | 222474923 | 1432 | 1430 | 1432 | 1430 | 10100 |
| 553 | 20231205 | 095400 | 208013931 | 1430 | 1432 | 1432 | 1430 | 999 |
| 554 | 20231205 | 095300 | 206584528 | 1432 | 1432 | 1432 | 1432 | 50 |
| 555 | 20231205 | 095200 | 206512928 | 1433 | 1432 | 1433 | 1432 | 339 |
| 556 | 20231205 | 095100 | 206027197 | 1430 | 1430 | 1432 | 1430 | 1381 |
| 557 | 20231205 | 095000 | 204051937 | 1430 | 1430 | 1430 | 1430 | 64 |
| 558 | 20231205 | 094900 | 203960417 | 1430 | 1430 | 1430 | 1430 | 2 |
| 559 | 20231205 | 094800 | 203957557 | 1429 | 1425 | 1429 | 1425 | 68 |
| 560 | 20231205 | 094700 | 203860465 | 1429 | 1425 | 1429 | 1425 | 117 |
| 561 | 20231205 | 094600 | 203693536 | 1428 | 1428 | 1428 | 1428 | 170 |
| 562 | 20231205 | 094500 | 203450776 | 1429 | 1425 | 1429 | 1425 | 896 |
| 563 | 20231205 | 094400 | 202173972 | 1426 | 1429 | 1430 | 1426 | 60 |
| 564 | 20231205 | 094300 | 202088380 | 1429 | 1430 | 1430 | 1428 | 122 |
| 565 | 20231205 | 094200 | 201914149 | 1432 | 1432 | 1432 | 1432 | 0 |
| 566 | 20231205 | 094100 | 201914149 | 1432 | 1428 | 1432 | 1428 | 514 |
| 567 | 20231205 | 094000 | 201180123 | 1426 | 1424 | 1426 | 1424 | 8091 |
| 568 | 20231205 | 093900 | 189657124 | 1424 | 1424 | 1424 | 1424 | 300 |
| 569 | 20231205 | 093800 | 189229924 | 1424 | 1422 | 1424 | 1422 | 2772 |
| 570 | 20231205 | 093700 | 185286662 | 1419 | 1420 | 1420 | 1419 | 1247 |
| 571 | 20231205 | 093600 | 183516889 | 1422 | 1423 | 1423 | 1422 | 9 |
| 572 | 20231205 | 093500 | 183504087 | 1418 | 1420 | 1420 | 1418 | 1000 |
| 573 | 20231205 | 093400 | 182085605 | 1423 | 1424 | 1424 | 1419 | 42 |
| 574 | 20231205 | 093300 | 182025923 | 1424 | 1422 | 1424 | 1417 | 1628 |
| 575 | 20231205 | 093200 | 179715590 | 1422 | 1421 | 1422 | 1421 | 351 |
| 576 | 20231205 | 093100 | 179216799 | 1421 | 1421 | 1421 | 1420 | 744 |
| 577 | 20231205 | 093000 | 178159710 | 1421 | 1421 | 1421 | 1417 | 10138 |
| 578 | 20231205 | 092900 | 163788258 | 1421 | 1424 | 1424 | 1421 | 1396 |
| 579 | 20231205 | 092800 | 161802326 | 1422 | 1422 | 1422 | 1422 | 0 |
| 580 | 20231205 | 092700 | 161802326 | 1422 | 1427 | 1427 | 1422 | 414 |
| 581 | 20231205 | 092600 | 161212068 | 1428 | 1427 | 1428 | 1426 | 594 |
| 582 | 20231205 | 092500 | 160364521 | 1427 | 1426 | 1427 | 1420 | 741 |
| 583 | 20231205 | 092400 | 159308303 | 1419 | 1426 | 1427 | 1417 | 613 |
| 584 | 20231205 | 092300 | 158437243 | 1416 | 1423 | 1423 | 1416 | 5143 |
| 585 | 20231205 | 092200 | 151138500 | 1419 | 1418 | 1425 | 1417 | 166 |
| 586 | 20231205 | 092100 | 150903007 | 1416 | 1418 | 1418 | 1416 | 2119 |
| 587 | 20231205 | 092000 | 147901417 | 1417 | 1419 | 1419 | 1417 | 4412 |
| 588 | 20231205 | 091900 | 141646688 | 1418 | 1426 | 1428 | 1418 | 4372 |
| 589 | 20231205 | 091800 | 135446720 | 1419 | 1420 | 1420 | 1419 | 5634 |
| 590 | 20231205 | 091700 | 127451977 | 1417 | 1424 | 1425 | 1417 | 4484 |
| 591 | 20231205 | 091600 | 121081110 | 1423 | 1423 | 1423 | 1423 | 823 |
| 592 | 20231205 | 091500 | 119909981 | 1423 | 1432 | 1432 | 1423 | 1073 |
| 593 | 20231205 | 091400 | 118374000 | 1432 | 1432 | 1432 | 1423 | 3080 |
| 594 | 20231205 | 091300 | 113968892 | 1432 | 1432 | 1432 | 1432 | 1 |
| 595 | 20231205 | 091200 | 113967460 | 1424 | 1424 | 1424 | 1424 | 113 |
| 596 | 20231205 | 091100 | 113806548 | 1422 | 1418 | 1422 | 1418 | 18884 |
| 597 | 20231205 | 091000 | 86984316 | 1417 | 1421 | 1421 | 1417 | 3051 |
| 598 | 20231205 | 090900 | 82657058 | 1421 | 1421 | 1422 | 1420 | 3199 |
| 599 | 20231205 | 090800 | 78111042 | 1422 | 1425 | 1425 | 1422 | 1434 |
| 600 | 20231205 | 090700 | 76071285 | 1425 | 1426 | 1427 | 1424 | 14352 |
| 601 | 20231205 | 090600 | 55620687 | 1427 | 1425 | 1428 | 1425 | 10421 |
| 602 | 20231205 | 090500 | 40752795 | 1426 | 1431 | 1431 | 1426 | 7125 |
| 603 | 20231205 | 090400 | 30574989 | 1431 | 1430 | 1431 | 1430 | 3913 |
| 604 | 20231205 | 090300 | 24979398 | 1432 | 1430 | 1432 | 1430 | 1519 |
| 605 | 20231205 | 090200 | 22806225 | 1430 | 1438 | 1438 | 1430 | 6878 |
| 606 | 20231205 | 090100 | 12960285 | 1438 | 1438 | 1438 | 1438 | 903 |
| 607 | 20231205 | 090000 | 11661771 | 1444 | 1445 | 1445 | 1438 | 4013 |