29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 191200 | 716533085 | 1405 | 1405 | 1405 | 1405 | 14938 |
| 3 | 20231201 | 191100 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 4 | 20231201 | 191000 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 5 | 20231201 | 190900 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 6 | 20231201 | 190800 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 7 | 20231201 | 190700 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 8 | 20231201 | 190600 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 9 | 20231201 | 190500 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 10 | 20231201 | 190400 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 11 | 20231201 | 190300 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 12 | 20231201 | 190200 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 13 | 20231201 | 190100 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 14 | 20231201 | 190000 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 15 | 20231201 | 185900 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 16 | 20231201 | 185800 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 17 | 20231201 | 185700 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 18 | 20231201 | 185600 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 19 | 20231201 | 185500 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 20 | 20231201 | 185400 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 21 | 20231201 | 185300 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 22 | 20231201 | 185200 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 23 | 20231201 | 185100 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 24 | 20231201 | 185000 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 25 | 20231201 | 184900 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 26 | 20231201 | 184800 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 27 | 20231201 | 184700 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 28 | 20231201 | 184600 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 29 | 20231201 | 184500 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 30 | 20231201 | 184400 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 31 | 20231201 | 184300 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 32 | 20231201 | 184200 | 716533085 | 1405 | 1405 | 1405 | 1405 | 14938 |
| 33 | 20231201 | 184100 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 34 | 20231201 | 184000 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 35 | 20231201 | 183900 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 36 | 20231201 | 183800 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 37 | 20231201 | 183700 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 38 | 20231201 | 183600 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 39 | 20231201 | 183500 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 40 | 20231201 | 183400 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 41 | 20231201 | 183300 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 42 | 20231201 | 183200 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 43 | 20231201 | 183100 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 44 | 20231201 | 183000 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 45 | 20231201 | 182900 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 46 | 20231201 | 182800 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 47 | 20231201 | 182700 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 48 | 20231201 | 182600 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 49 | 20231201 | 182500 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 50 | 20231201 | 182400 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 51 | 20231201 | 182300 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 52 | 20231201 | 182200 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 53 | 20231201 | 182100 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 54 | 20231201 | 182000 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 55 | 20231201 | 181900 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 56 | 20231201 | 181800 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 57 | 20231201 | 181700 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 58 | 20231201 | 181600 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 59 | 20231201 | 181500 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 60 | 20231201 | 181400 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 61 | 20231201 | 181300 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 62 | 20231201 | 181200 | 716533085 | 1405 | 1405 | 1405 | 1405 | 14938 |
| 63 | 20231201 | 181100 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 64 | 20231201 | 181000 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 65 | 20231201 | 180900 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 66 | 20231201 | 180800 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 67 | 20231201 | 180700 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 68 | 20231201 | 180600 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 69 | 20231201 | 180500 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 70 | 20231201 | 180400 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 71 | 20231201 | 180300 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 72 | 20231201 | 180200 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 73 | 20231201 | 180100 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 74 | 20231201 | 180000 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 75 | 20231201 | 175900 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 76 | 20231201 | 175800 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 77 | 20231201 | 175700 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 78 | 20231201 | 175600 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 79 | 20231201 | 175500 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 80 | 20231201 | 175400 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 81 | 20231201 | 175300 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 82 | 20231201 | 175200 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 83 | 20231201 | 175100 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 84 | 20231201 | 175000 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 85 | 20231201 | 174900 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 86 | 20231201 | 174800 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 87 | 20231201 | 174700 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 88 | 20231201 | 174600 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 89 | 20231201 | 174500 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 90 | 20231201 | 174400 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 91 | 20231201 | 174300 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 92 | 20231201 | 174200 | 716533085 | 1405 | 1405 | 1405 | 1405 | 14938 |
| 93 | 20231201 | 174100 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 94 | 20231201 | 174000 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 95 | 20231201 | 173900 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 96 | 20231201 | 173800 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 97 | 20231201 | 173700 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 98 | 20231201 | 173600 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 99 | 20231201 | 173500 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 100 | 20231201 | 173400 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 101 | 20231201 | 173300 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 102 | 20231201 | 173200 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 103 | 20231201 | 173100 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 104 | 20231201 | 173000 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 105 | 20231201 | 172900 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 106 | 20231201 | 172800 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 107 | 20231201 | 172700 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 108 | 20231201 | 172600 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 109 | 20231201 | 172500 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 110 | 20231201 | 172400 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 111 | 20231201 | 172300 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 112 | 20231201 | 172200 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 113 | 20231201 | 172100 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 114 | 20231201 | 172000 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 115 | 20231201 | 171900 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 116 | 20231201 | 171800 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 117 | 20231201 | 171700 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 118 | 20231201 | 171600 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 119 | 20231201 | 171500 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 120 | 20231201 | 171400 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 121 | 20231201 | 171300 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 122 | 20231201 | 171200 | 716533085 | 1405 | 1405 | 1405 | 1405 | 14938 |
| 123 | 20231201 | 171100 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 124 | 20231201 | 171000 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 125 | 20231201 | 170900 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 126 | 20231201 | 170800 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 127 | 20231201 | 170700 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 128 | 20231201 | 170600 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 129 | 20231201 | 170500 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 130 | 20231201 | 170400 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 131 | 20231201 | 170300 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 132 | 20231201 | 170200 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 133 | 20231201 | 170100 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 134 | 20231201 | 170000 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 135 | 20231201 | 165900 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 136 | 20231201 | 165800 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 137 | 20231201 | 165700 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 138 | 20231201 | 165600 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 139 | 20231201 | 165500 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 140 | 20231201 | 165400 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 141 | 20231201 | 165300 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 142 | 20231201 | 165200 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 143 | 20231201 | 165100 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 144 | 20231201 | 165000 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 145 | 20231201 | 164900 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 146 | 20231201 | 164800 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 147 | 20231201 | 164700 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 148 | 20231201 | 164600 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 149 | 20231201 | 164500 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 150 | 20231201 | 164400 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 151 | 20231201 | 164300 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 152 | 20231201 | 164200 | 716533085 | 1405 | 1405 | 1405 | 1405 | 14938 |
| 153 | 20231201 | 164100 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 154 | 20231201 | 164000 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 155 | 20231201 | 163900 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 156 | 20231201 | 163800 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 157 | 20231201 | 163700 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 158 | 20231201 | 163600 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 159 | 20231201 | 163500 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 160 | 20231201 | 163400 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 161 | 20231201 | 163300 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 162 | 20231201 | 163200 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 163 | 20231201 | 163100 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 164 | 20231201 | 163000 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 165 | 20231201 | 162900 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 166 | 20231201 | 162800 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 167 | 20231201 | 162700 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 168 | 20231201 | 162600 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 169 | 20231201 | 162500 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 170 | 20231201 | 162400 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 171 | 20231201 | 162300 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 172 | 20231201 | 162200 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 173 | 20231201 | 162100 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 174 | 20231201 | 162000 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 175 | 20231201 | 161900 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 176 | 20231201 | 161800 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 177 | 20231201 | 161700 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 178 | 20231201 | 161600 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 179 | 20231201 | 161500 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 180 | 20231201 | 161400 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 181 | 20231201 | 161300 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 182 | 20231201 | 161200 | 716533085 | 1405 | 1405 | 1405 | 1405 | 14938 |
| 183 | 20231201 | 161100 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 184 | 20231201 | 161000 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 185 | 20231201 | 160900 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 186 | 20231201 | 160800 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 187 | 20231201 | 160700 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 188 | 20231201 | 160600 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 189 | 20231201 | 160500 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 190 | 20231201 | 160400 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 191 | 20231201 | 160300 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 192 | 20231201 | 160200 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 193 | 20231201 | 160100 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 194 | 20231201 | 160000 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 195 | 20231201 | 155900 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 196 | 20231201 | 155800 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 197 | 20231201 | 155700 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 198 | 20231201 | 155600 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 199 | 20231201 | 155500 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 200 | 20231201 | 155400 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 201 | 20231201 | 155300 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 202 | 20231201 | 155200 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 203 | 20231201 | 155100 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 204 | 20231201 | 155000 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 205 | 20231201 | 154900 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 206 | 20231201 | 154800 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 207 | 20231201 | 154700 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 208 | 20231201 | 154600 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 209 | 20231201 | 154500 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 210 | 20231201 | 154400 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 211 | 20231201 | 154300 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 212 | 20231201 | 154200 | 716533085 | 1405 | 1405 | 1405 | 1405 | 14938 |
| 213 | 20231201 | 154100 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 214 | 20231201 | 154000 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 215 | 20231201 | 153900 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 216 | 20231201 | 153800 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 217 | 20231201 | 153700 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 218 | 20231201 | 153600 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 219 | 20231201 | 153500 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 220 | 20231201 | 153400 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 221 | 20231201 | 153300 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 222 | 20231201 | 153200 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 223 | 20231201 | 153100 | 716533085 | 1405 | 1405 | 1405 | 1405 | 0 |
| 224 | 20231201 | 153000 | 716533085 | 1405 | 1405 | 1405 | 1405 | 14938 |
| 225 | 20231201 | 152900 | 695545195 | 1405 | 1405 | 1405 | 1405 | 0 |
| 226 | 20231201 | 152800 | 695545195 | 1405 | 1405 | 1405 | 1405 | 0 |
| 227 | 20231201 | 152700 | 695545195 | 1405 | 1405 | 1405 | 1405 | 0 |
| 228 | 20231201 | 152600 | 695545195 | 1405 | 1405 | 1405 | 1405 | 0 |
| 229 | 20231201 | 152500 | 695545195 | 1405 | 1405 | 1405 | 1405 | 0 |
| 230 | 20231201 | 152400 | 695545195 | 1405 | 1405 | 1405 | 1405 | 0 |
| 231 | 20231201 | 152300 | 695545195 | 1405 | 1405 | 1405 | 1405 | 0 |
| 232 | 20231201 | 152200 | 695545195 | 1405 | 1405 | 1405 | 1405 | 0 |
| 233 | 20231201 | 152100 | 695545195 | 1405 | 1405 | 1405 | 1405 | 0 |
| 234 | 20231201 | 152000 | 695545195 | 1405 | 1405 | 1405 | 1405 | 0 |
| 235 | 20231201 | 151900 | 695545195 | 1405 | 1406 | 1409 | 1405 | 2951 |
| 236 | 20231201 | 151800 | 691396049 | 1406 | 1407 | 1407 | 1406 | 4834 |
| 237 | 20231201 | 151700 | 684597983 | 1409 | 1407 | 1409 | 1407 | 349 |
| 238 | 20231201 | 151600 | 684106918 | 1407 | 1407 | 1407 | 1407 | 722 |
| 239 | 20231201 | 151500 | 683091064 | 1407 | 1406 | 1407 | 1406 | 2683 |
| 240 | 20231201 | 151400 | 679316186 | 1407 | 1406 | 1407 | 1406 | 2004 |
| 241 | 20231201 | 151300 | 676497260 | 1406 | 1407 | 1407 | 1406 | 1437 |
| 242 | 20231201 | 151200 | 674476836 | 1406 | 1407 | 1407 | 1405 | 1064 |
| 243 | 20231201 | 151100 | 672981404 | 1406 | 1407 | 1407 | 1406 | 116 |
| 244 | 20231201 | 151000 | 672818307 | 1406 | 1407 | 1407 | 1406 | 1061 |
| 245 | 20231201 | 150900 | 671326527 | 1410 | 1410 | 1410 | 1410 | 0 |
| 246 | 20231201 | 150800 | 671326527 | 1410 | 1410 | 1410 | 1410 | 0 |
| 247 | 20231201 | 150700 | 671326527 | 1410 | 1408 | 1410 | 1405 | 11711 |
| 248 | 20231201 | 150600 | 654859340 | 1408 | 1410 | 1410 | 1408 | 201 |
| 249 | 20231201 | 150500 | 654576330 | 1407 | 1410 | 1411 | 1407 | 1201 |
| 250 | 20231201 | 150400 | 652885019 | 1410 | 1410 | 1410 | 1410 | 300 |
| 251 | 20231201 | 150300 | 652462019 | 1410 | 1410 | 1410 | 1407 | 57 |
| 252 | 20231201 | 150200 | 652381655 | 1410 | 1410 | 1410 | 1410 | 55 |
| 253 | 20231201 | 150100 | 652304105 | 1406 | 1407 | 1407 | 1406 | 7570 |
| 254 | 20231201 | 150000 | 641654926 | 1407 | 1410 | 1410 | 1407 | 619 |
| 255 | 20231201 | 145900 | 640783956 | 1407 | 1408 | 1408 | 1407 | 215 |
| 256 | 20231201 | 145800 | 640481450 | 1407 | 1407 | 1407 | 1407 | 7 |
| 257 | 20231201 | 145700 | 640471601 | 1407 | 1407 | 1407 | 1407 | 171 |
| 258 | 20231201 | 145600 | 640231004 | 1410 | 1408 | 1410 | 1408 | 1304 |
| 259 | 20231201 | 145500 | 638394364 | 1410 | 1410 | 1410 | 1410 | 1036 |
| 260 | 20231201 | 145400 | 636933604 | 1410 | 1410 | 1410 | 1410 | 1 |
| 261 | 20231201 | 145300 | 636932194 | 1407 | 1408 | 1408 | 1407 | 616 |
| 262 | 20231201 | 145200 | 636065362 | 1410 | 1410 | 1410 | 1410 | 1 |
| 263 | 20231201 | 145100 | 636063952 | 1407 | 1407 | 1407 | 1407 | 0 |
| 264 | 20231201 | 145000 | 636063952 | 1407 | 1407 | 1407 | 1407 | 129 |
| 265 | 20231201 | 144900 | 635882449 | 1407 | 1407 | 1407 | 1407 | 13 |
| 266 | 20231201 | 144800 | 635864158 | 1410 | 1407 | 1410 | 1407 | 139 |
| 267 | 20231201 | 144700 | 635668465 | 1410 | 1410 | 1410 | 1410 | 1 |
| 268 | 20231201 | 144600 | 635667055 | 1410 | 1410 | 1410 | 1410 | 10 |
| 269 | 20231201 | 144500 | 635652955 | 1406 | 1407 | 1407 | 1406 | 6200 |
| 270 | 20231201 | 144400 | 626934504 | 1406 | 1406 | 1406 | 1406 | 0 |
| 271 | 20231201 | 144300 | 626934504 | 1406 | 1406 | 1406 | 1406 | 0 |
| 272 | 20231201 | 144200 | 626934504 | 1406 | 1406 | 1406 | 1406 | 5081 |
| 273 | 20231201 | 144100 | 619790618 | 1406 | 1407 | 1407 | 1406 | 7500 |
| 274 | 20231201 | 144000 | 609241994 | 1408 | 1411 | 1411 | 1408 | 8 |
| 275 | 20231201 | 143900 | 609230713 | 1411 | 1411 | 1411 | 1411 | 0 |
| 276 | 20231201 | 143800 | 609230713 | 1411 | 1411 | 1411 | 1411 | 0 |
| 277 | 20231201 | 143700 | 609230713 | 1411 | 1409 | 1411 | 1407 | 7031 |
| 278 | 20231201 | 143600 | 599332422 | 1411 | 1411 | 1411 | 1411 | 0 |
| 279 | 20231201 | 143500 | 599332422 | 1411 | 1410 | 1411 | 1410 | 1530 |
| 280 | 20231201 | 143400 | 597173722 | 1411 | 1410 | 1411 | 1410 | 490 |
| 281 | 20231201 | 143300 | 596482821 | 1410 | 1410 | 1410 | 1410 | 1 |
| 282 | 20231201 | 143200 | 596481411 | 1408 | 1410 | 1410 | 1408 | 101 |
| 283 | 20231201 | 143100 | 596339003 | 1410 | 1410 | 1410 | 1410 | 100 |
| 284 | 20231201 | 143000 | 596198003 | 1410 | 1410 | 1410 | 1410 | 1 |
| 285 | 20231201 | 142900 | 596196593 | 1410 | 1410 | 1410 | 1410 | 0 |
| 286 | 20231201 | 142800 | 596196593 | 1410 | 1410 | 1410 | 1410 | 64 |
| 287 | 20231201 | 142700 | 596106353 | 1410 | 1410 | 1410 | 1410 | 0 |
| 288 | 20231201 | 142600 | 596106353 | 1410 | 1410 | 1410 | 1410 | 1 |
| 289 | 20231201 | 142500 | 596104943 | 1410 | 1410 | 1410 | 1410 | 0 |
| 290 | 20231201 | 142400 | 596104943 | 1410 | 1407 | 1410 | 1407 | 82 |
| 291 | 20231201 | 142300 | 595989356 | 1410 | 1407 | 1410 | 1407 | 4139 |
| 292 | 20231201 | 142200 | 590165780 | 1407 | 1407 | 1407 | 1407 | 20 |
| 293 | 20231201 | 142100 | 590137640 | 1407 | 1407 | 1407 | 1407 | 5309 |
| 294 | 20231201 | 142000 | 582667877 | 1407 | 1407 | 1407 | 1407 | 321 |
| 295 | 20231201 | 141900 | 582216230 | 1407 | 1408 | 1408 | 1407 | 1826 |
| 296 | 20231201 | 141800 | 579647037 | 1411 | 1408 | 1411 | 1407 | 5242 |
| 297 | 20231201 | 141700 | 572271538 | 1411 | 1407 | 1411 | 1407 | 2112 |
| 298 | 20231201 | 141600 | 569299950 | 1411 | 1407 | 1411 | 1407 | 31 |
| 299 | 20231201 | 141500 | 569256329 | 1408 | 1410 | 1411 | 1408 | 2311 |
| 300 | 20231201 | 141400 | 566002436 | 1408 | 1410 | 1411 | 1408 | 4547 |
| 301 | 20231201 | 141300 | 559591667 | 1412 | 1410 | 1412 | 1410 | 1300 |
| 302 | 20231201 | 141200 | 557756667 | 1412 | 1412 | 1412 | 1412 | 1 |
| 303 | 20231201 | 141100 | 557755255 | 1412 | 1408 | 1412 | 1407 | 3855 |
| 304 | 20231201 | 141000 | 552330264 | 1409 | 1409 | 1409 | 1409 | 0 |
| 305 | 20231201 | 140900 | 552330264 | 1409 | 1411 | 1411 | 1408 | 6741 |
| 306 | 20231201 | 140800 | 542834697 | 1413 | 1412 | 1413 | 1412 | 1268 |
| 307 | 20231201 | 140700 | 541044280 | 1412 | 1411 | 1412 | 1411 | 326 |
| 308 | 20231201 | 140600 | 540584284 | 1411 | 1411 | 1411 | 1411 | 0 |
| 309 | 20231201 | 140500 | 540584284 | 1411 | 1411 | 1411 | 1411 | 2 |
| 310 | 20231201 | 140400 | 540581462 | 1411 | 1410 | 1411 | 1410 | 31 |
| 311 | 20231201 | 140300 | 540537745 | 1409 | 1409 | 1409 | 1409 | 500 |
| 312 | 20231201 | 140200 | 539833245 | 1409 | 1409 | 1409 | 1409 | 538 |
| 313 | 20231201 | 140100 | 539075203 | 1411 | 1411 | 1411 | 1411 | 0 |
| 314 | 20231201 | 140000 | 539075203 | 1411 | 1410 | 1411 | 1409 | 3107 |
| 315 | 20231201 | 135900 | 534696438 | 1411 | 1410 | 1411 | 1410 | 397 |
| 316 | 20231201 | 135800 | 534136665 | 1411 | 1411 | 1411 | 1411 | 60 |
| 317 | 20231201 | 135700 | 534052005 | 1411 | 1410 | 1411 | 1410 | 3325 |
| 318 | 20231201 | 135600 | 529363752 | 1411 | 1411 | 1411 | 1411 | 200 |
| 319 | 20231201 | 135500 | 529081552 | 1412 | 1412 | 1412 | 1411 | 374 |
| 320 | 20231201 | 135400 | 528553764 | 1413 | 1411 | 1413 | 1411 | 6 |
| 321 | 20231201 | 135300 | 528545292 | 1410 | 1411 | 1411 | 1410 | 1896 |
| 322 | 20231201 | 135200 | 525870108 | 1413 | 1413 | 1413 | 1413 | 10 |
| 323 | 20231201 | 135100 | 525855978 | 1413 | 1413 | 1413 | 1413 | 511 |
| 324 | 20231201 | 135000 | 525133935 | 1413 | 1413 | 1413 | 1413 | 0 |
| 325 | 20231201 | 134900 | 525133935 | 1413 | 1413 | 1413 | 1412 | 275 |
| 326 | 20231201 | 134800 | 524745633 | 1412 | 1413 | 1413 | 1412 | 1118 |
| 327 | 20231201 | 134700 | 523166991 | 1415 | 1414 | 1415 | 1413 | 327 |
| 328 | 20231201 | 134600 | 522704912 | 1415 | 1414 | 1415 | 1414 | 4 |
| 329 | 20231201 | 134500 | 522699255 | 1415 | 1411 | 1415 | 1411 | 60 |
| 330 | 20231201 | 134400 | 522614452 | 1411 | 1411 | 1411 | 1411 | 10 |
| 331 | 20231201 | 134300 | 522600342 | 1415 | 1415 | 1415 | 1415 | 0 |
| 332 | 20231201 | 134200 | 522600342 | 1415 | 1415 | 1415 | 1415 | 1 |
| 333 | 20231201 | 134100 | 522598927 | 1414 | 1414 | 1415 | 1414 | 308 |
| 334 | 20231201 | 134000 | 522163414 | 1414 | 1414 | 1414 | 1414 | 0 |
| 335 | 20231201 | 133900 | 522163414 | 1414 | 1414 | 1414 | 1414 | 1 |
| 336 | 20231201 | 133800 | 522162000 | 1410 | 1410 | 1410 | 1410 | 130 |
| 337 | 20231201 | 133700 | 521978700 | 1410 | 1410 | 1410 | 1410 | 507 |
| 338 | 20231201 | 133600 | 521263830 | 1410 | 1410 | 1410 | 1410 | 1075 |
| 339 | 20231201 | 133500 | 519748080 | 1410 | 1410 | 1410 | 1410 | 1271 |
| 340 | 20231201 | 133400 | 517955970 | 1410 | 1410 | 1410 | 1410 | 230 |
| 341 | 20231201 | 133300 | 517631670 | 1410 | 1410 | 1410 | 1410 | 721 |
| 342 | 20231201 | 133200 | 516615060 | 1409 | 1410 | 1410 | 1409 | 204 |
| 343 | 20231201 | 133100 | 516327473 | 1410 | 1409 | 1410 | 1409 | 465 |
| 344 | 20231201 | 133000 | 515671960 | 1410 | 1410 | 1410 | 1410 | 532 |
| 345 | 20231201 | 132900 | 514921840 | 1410 | 1410 | 1410 | 1409 | 3286 |
| 346 | 20231201 | 132800 | 510288583 | 1410 | 1410 | 1410 | 1410 | 0 |
| 347 | 20231201 | 132700 | 510288583 | 1410 | 1410 | 1410 | 1410 | 9475 |
| 348 | 20231201 | 132600 | 496928833 | 1411 | 1411 | 1411 | 1411 | 0 |
| 349 | 20231201 | 132500 | 496928833 | 1411 | 1411 | 1411 | 1411 | 249 |
| 350 | 20231201 | 132400 | 496577494 | 1412 | 1412 | 1412 | 1412 | 430 |
| 351 | 20231201 | 132300 | 495970334 | 1411 | 1411 | 1411 | 1411 | 3409 |
| 352 | 20231201 | 132200 | 491160235 | 1412 | 1412 | 1412 | 1412 | 558 |
| 353 | 20231201 | 132100 | 490372339 | 1412 | 1412 | 1412 | 1412 | 0 |
| 354 | 20231201 | 132000 | 490372339 | 1412 | 1412 | 1412 | 1412 | 0 |
| 355 | 20231201 | 131900 | 490372339 | 1412 | 1412 | 1412 | 1412 | 1 |
| 356 | 20231201 | 131800 | 490370927 | 1416 | 1416 | 1416 | 1416 | 0 |
| 357 | 20231201 | 131700 | 490370927 | 1416 | 1416 | 1416 | 1416 | 0 |
| 358 | 20231201 | 131600 | 490370927 | 1416 | 1416 | 1416 | 1416 | 0 |
| 359 | 20231201 | 131500 | 490370927 | 1416 | 1416 | 1416 | 1416 | 0 |
| 360 | 20231201 | 131400 | 490370927 | 1416 | 1416 | 1416 | 1416 | 0 |
| 361 | 20231201 | 131300 | 490370927 | 1416 | 1416 | 1416 | 1416 | 6000 |
| 362 | 20231201 | 131200 | 481874927 | 1411 | 1411 | 1411 | 1411 | 75 |
| 363 | 20231201 | 131100 | 481769102 | 1411 | 1412 | 1412 | 1411 | 215 |
| 364 | 20231201 | 131000 | 481465687 | 1412 | 1414 | 1414 | 1411 | 1749 |
| 365 | 20231201 | 130900 | 478996797 | 1418 | 1418 | 1418 | 1418 | 0 |
| 366 | 20231201 | 130800 | 478996797 | 1418 | 1418 | 1418 | 1418 | 0 |
| 367 | 20231201 | 130700 | 478996797 | 1418 | 1418 | 1418 | 1418 | 0 |
| 368 | 20231201 | 130600 | 478996797 | 1418 | 1418 | 1418 | 1418 | 0 |
| 369 | 20231201 | 130500 | 478996797 | 1418 | 1418 | 1418 | 1414 | 111 |
| 370 | 20231201 | 130400 | 478839799 | 1418 | 1418 | 1418 | 1418 | 2 |
| 371 | 20231201 | 130300 | 478836963 | 1412 | 1412 | 1412 | 1412 | 0 |
| 372 | 20231201 | 130200 | 478836963 | 1412 | 1412 | 1412 | 1412 | 500 |
| 373 | 20231201 | 130100 | 478130963 | 1417 | 1417 | 1417 | 1417 | 0 |
| 374 | 20231201 | 130000 | 478130963 | 1417 | 1416 | 1417 | 1416 | 1002 |
| 375 | 20231201 | 125900 | 476711131 | 1417 | 1417 | 1417 | 1417 | 0 |
| 376 | 20231201 | 125800 | 476711131 | 1417 | 1411 | 1417 | 1411 | 1144 |
| 377 | 20231201 | 125700 | 475096941 | 1413 | 1412 | 1413 | 1412 | 1095 |
| 378 | 20231201 | 125600 | 473549801 | 1412 | 1412 | 1412 | 1411 | 1525 |
| 379 | 20231201 | 125500 | 471397026 | 1412 | 1412 | 1412 | 1412 | 2 |
| 380 | 20231201 | 125400 | 471394202 | 1412 | 1412 | 1412 | 1412 | 111 |
| 381 | 20231201 | 125300 | 471237470 | 1412 | 1411 | 1412 | 1411 | 2080 |
| 382 | 20231201 | 125200 | 468302510 | 1411 | 1412 | 1412 | 1411 | 337 |
| 383 | 20231201 | 125100 | 467826966 | 1411 | 1411 | 1412 | 1411 | 201 |
| 384 | 20231201 | 125000 | 467543305 | 1412 | 1412 | 1412 | 1411 | 897 |
| 385 | 20231201 | 124900 | 466277315 | 1412 | 1412 | 1412 | 1412 | 1614 |
| 386 | 20231201 | 124800 | 463998347 | 1413 | 1413 | 1413 | 1413 | 450 |
| 387 | 20231201 | 124700 | 463362497 | 1413 | 1412 | 1413 | 1412 | 1225 |
| 388 | 20231201 | 124600 | 461632497 | 1413 | 1414 | 1414 | 1413 | 76 |
| 389 | 20231201 | 124500 | 461525108 | 1414 | 1414 | 1414 | 1414 | 20 |
| 390 | 20231201 | 124400 | 461496828 | 1413 | 1413 | 1413 | 1413 | 2881 |
| 391 | 20231201 | 124300 | 457425975 | 1413 | 1416 | 1416 | 1413 | 1529 |
| 392 | 20231201 | 124200 | 455264966 | 1417 | 1417 | 1417 | 1417 | 0 |
| 393 | 20231201 | 124100 | 455264966 | 1417 | 1417 | 1417 | 1417 | 1 |
| 394 | 20231201 | 124000 | 455263549 | 1414 | 1418 | 1418 | 1414 | 17197 |
| 395 | 20231201 | 123900 | 430923154 | 1417 | 1417 | 1417 | 1417 | 0 |
| 396 | 20231201 | 123800 | 430923154 | 1417 | 1417 | 1417 | 1417 | 142 |
| 397 | 20231201 | 123700 | 430721940 | 1417 | 1419 | 1419 | 1417 | 2100 |
| 398 | 20231201 | 123600 | 427745539 | 1419 | 1419 | 1419 | 1419 | 1 |
| 399 | 20231201 | 123500 | 427744120 | 1420 | 1420 | 1420 | 1420 | 12 |
| 400 | 20231201 | 123400 | 427727080 | 1420 | 1420 | 1420 | 1420 | 0 |
| 401 | 20231201 | 123300 | 427727080 | 1420 | 1420 | 1420 | 1420 | 0 |
| 402 | 20231201 | 123200 | 427727080 | 1420 | 1420 | 1420 | 1420 | 11 |
| 403 | 20231201 | 123100 | 427711460 | 1421 | 1421 | 1421 | 1421 | 0 |
| 404 | 20231201 | 123000 | 427711460 | 1421 | 1421 | 1421 | 1421 | 2 |
| 405 | 20231201 | 122900 | 427708618 | 1417 | 1420 | 1420 | 1417 | 510 |
| 406 | 20231201 | 122800 | 426985801 | 1421 | 1421 | 1421 | 1421 | 0 |
| 407 | 20231201 | 122700 | 426985801 | 1421 | 1421 | 1421 | 1421 | 0 |
| 408 | 20231201 | 122600 | 426985801 | 1421 | 1421 | 1421 | 1421 | 155 |
| 409 | 20231201 | 122500 | 426765546 | 1421 | 1421 | 1421 | 1421 | 0 |
| 410 | 20231201 | 122400 | 426765546 | 1421 | 1421 | 1421 | 1421 | 0 |
| 411 | 20231201 | 122300 | 426765546 | 1421 | 1422 | 1422 | 1421 | 15 |
| 412 | 20231201 | 122200 | 426744227 | 1422 | 1417 | 1422 | 1417 | 1807 |
| 413 | 20231201 | 122100 | 424177243 | 1417 | 1417 | 1417 | 1417 | 45 |
| 414 | 20231201 | 122000 | 424113478 | 1417 | 1416 | 1417 | 1416 | 2293 |
| 415 | 20231201 | 121900 | 420866589 | 1416 | 1416 | 1416 | 1416 | 177 |
| 416 | 20231201 | 121800 | 420615957 | 1417 | 1417 | 1417 | 1417 | 3 |
| 417 | 20231201 | 121700 | 420611706 | 1417 | 1417 | 1417 | 1417 | 1 |
| 418 | 20231201 | 121600 | 420610289 | 1416 | 1416 | 1416 | 1416 | 0 |
| 419 | 20231201 | 121500 | 420610289 | 1416 | 1417 | 1417 | 1416 | 1666 |
| 420 | 20231201 | 121400 | 418251115 | 1422 | 1422 | 1422 | 1422 | 1 |
| 421 | 20231201 | 121300 | 418249693 | 1417 | 1417 | 1417 | 1417 | 1668 |
| 422 | 20231201 | 121200 | 415886137 | 1422 | 1417 | 1422 | 1417 | 14 |
| 423 | 20231201 | 121100 | 415866294 | 1417 | 1418 | 1422 | 1417 | 6475 |
| 424 | 20231201 | 121000 | 406689954 | 1420 | 1421 | 1421 | 1420 | 1177 |
| 425 | 20231201 | 120900 | 405018262 | 1422 | 1422 | 1422 | 1422 | 113 |
| 426 | 20231201 | 120800 | 404857576 | 1420 | 1420 | 1420 | 1420 | 0 |
| 427 | 20231201 | 120700 | 404857576 | 1420 | 1420 | 1420 | 1420 | 1175 |
| 428 | 20231201 | 120600 | 403189076 | 1422 | 1422 | 1422 | 1422 | 0 |
| 429 | 20231201 | 120500 | 403189076 | 1422 | 1422 | 1422 | 1422 | 0 |
| 430 | 20231201 | 120400 | 403189076 | 1422 | 1421 | 1422 | 1421 | 6 |
| 431 | 20231201 | 120300 | 403180548 | 1423 | 1423 | 1423 | 1423 | 0 |
| 432 | 20231201 | 120200 | 403180548 | 1423 | 1423 | 1423 | 1423 | 0 |
| 433 | 20231201 | 120100 | 403180548 | 1423 | 1423 | 1423 | 1423 | 0 |
| 434 | 20231201 | 120000 | 403180548 | 1423 | 1421 | 1423 | 1421 | 40 |
| 435 | 20231201 | 115900 | 403123700 | 1418 | 1418 | 1418 | 1418 | 0 |
| 436 | 20231201 | 115800 | 403123700 | 1418 | 1418 | 1418 | 1418 | 363 |
| 437 | 20231201 | 115700 | 402608966 | 1418 | 1418 | 1418 | 1418 | 3561 |
| 438 | 20231201 | 115600 | 397559468 | 1418 | 1418 | 1418 | 1418 | 0 |
| 439 | 20231201 | 115500 | 397559468 | 1418 | 1420 | 1420 | 1418 | 3439 |
| 440 | 20231201 | 115400 | 392681809 | 1421 | 1421 | 1421 | 1421 | 64 |
| 441 | 20231201 | 115300 | 392590865 | 1422 | 1422 | 1422 | 1422 | 0 |
| 442 | 20231201 | 115200 | 392590865 | 1422 | 1422 | 1422 | 1422 | 5 |
| 443 | 20231201 | 115100 | 392583755 | 1422 | 1422 | 1422 | 1422 | 0 |
| 444 | 20231201 | 115000 | 392583755 | 1422 | 1422 | 1422 | 1422 | 0 |
| 445 | 20231201 | 114900 | 392583755 | 1422 | 1422 | 1422 | 1422 | 0 |
| 446 | 20231201 | 114800 | 392583755 | 1422 | 1422 | 1422 | 1422 | 2 |
| 447 | 20231201 | 114700 | 392580911 | 1422 | 1422 | 1422 | 1422 | 1 |
| 448 | 20231201 | 114600 | 392579489 | 1420 | 1420 | 1420 | 1420 | 500 |
| 449 | 20231201 | 114500 | 391869489 | 1422 | 1422 | 1422 | 1420 | 543 |
| 450 | 20231201 | 114400 | 391098027 | 1422 | 1421 | 1422 | 1421 | 2 |
| 451 | 20231201 | 114300 | 391095184 | 1422 | 1422 | 1422 | 1422 | 0 |
| 452 | 20231201 | 114200 | 391095184 | 1422 | 1421 | 1422 | 1421 | 9 |
| 453 | 20231201 | 114100 | 391082394 | 1421 | 1421 | 1421 | 1421 | 90 |
| 454 | 20231201 | 114000 | 390954504 | 1421 | 1420 | 1422 | 1420 | 106 |
| 455 | 20231201 | 113900 | 390803876 | 1422 | 1421 | 1422 | 1421 | 997 |
| 456 | 20231201 | 113800 | 389387133 | 1421 | 1421 | 1421 | 1421 | 9 |
| 457 | 20231201 | 113700 | 389374344 | 1420 | 1420 | 1420 | 1420 | 0 |
| 458 | 20231201 | 113600 | 389374344 | 1420 | 1420 | 1420 | 1420 | 1 |
| 459 | 20231201 | 113500 | 389372924 | 1420 | 1420 | 1420 | 1420 | 0 |
| 460 | 20231201 | 113400 | 389372924 | 1420 | 1420 | 1420 | 1420 | 51 |
| 461 | 20231201 | 113300 | 389300504 | 1418 | 1418 | 1418 | 1418 | 0 |
| 462 | 20231201 | 113200 | 389300504 | 1418 | 1418 | 1418 | 1418 | 1 |
| 463 | 20231201 | 113100 | 389299086 | 1416 | 1419 | 1419 | 1416 | 4743 |
| 464 | 20231201 | 113000 | 382576557 | 1418 | 1418 | 1418 | 1418 | 69 |
| 465 | 20231201 | 112900 | 382478715 | 1418 | 1418 | 1418 | 1418 | 0 |
| 466 | 20231201 | 112800 | 382478715 | 1418 | 1418 | 1418 | 1418 | 70 |
| 467 | 20231201 | 112700 | 382379455 | 1422 | 1422 | 1422 | 1422 | 0 |
| 468 | 20231201 | 112600 | 382379455 | 1422 | 1418 | 1422 | 1418 | 593 |
| 469 | 20231201 | 112500 | 381538475 | 1421 | 1422 | 1422 | 1421 | 17 |
| 470 | 20231201 | 112400 | 381514317 | 1421 | 1421 | 1421 | 1421 | 260 |
| 471 | 20231201 | 112300 | 381144857 | 1421 | 1421 | 1421 | 1421 | 3 |
| 472 | 20231201 | 112200 | 381140594 | 1421 | 1421 | 1421 | 1421 | 0 |
| 473 | 20231201 | 112100 | 381140594 | 1421 | 1421 | 1421 | 1421 | 0 |
| 474 | 20231201 | 112000 | 381140594 | 1421 | 1421 | 1421 | 1421 | 0 |
| 475 | 20231201 | 111900 | 381140594 | 1421 | 1421 | 1421 | 1421 | 1502 |
| 476 | 20231201 | 111800 | 379006252 | 1422 | 1421 | 1422 | 1421 | 2210 |
| 477 | 20231201 | 111700 | 375865841 | 1421 | 1419 | 1421 | 1419 | 8265 |
| 478 | 20231201 | 111600 | 364122809 | 1418 | 1418 | 1418 | 1418 | 10 |
| 479 | 20231201 | 111500 | 364108629 | 1419 | 1418 | 1419 | 1418 | 102 |
| 480 | 20231201 | 111400 | 363963992 | 1419 | 1419 | 1419 | 1419 | 1 |
| 481 | 20231201 | 111300 | 363962573 | 1418 | 1418 | 1418 | 1418 | 0 |
| 482 | 20231201 | 111200 | 363962573 | 1418 | 1419 | 1419 | 1418 | 55 |
| 483 | 20231201 | 111100 | 363884578 | 1419 | 1419 | 1419 | 1419 | 5 |
| 484 | 20231201 | 111000 | 363877483 | 1418 | 1419 | 1419 | 1418 | 161 |
| 485 | 20231201 | 110900 | 363649184 | 1419 | 1419 | 1419 | 1419 | 1 |
| 486 | 20231201 | 110800 | 363647765 | 1418 | 1418 | 1418 | 1418 | 68 |
| 487 | 20231201 | 110700 | 363551341 | 1418 | 1418 | 1418 | 1418 | 0 |
| 488 | 20231201 | 110600 | 363551341 | 1418 | 1418 | 1418 | 1418 | 4 |
| 489 | 20231201 | 110500 | 363545669 | 1418 | 1418 | 1418 | 1416 | 53 |
| 490 | 20231201 | 110400 | 363470616 | 1416 | 1415 | 1416 | 1415 | 3773 |
| 491 | 20231201 | 110300 | 358131820 | 1415 | 1415 | 1415 | 1415 | 330 |
| 492 | 20231201 | 110200 | 357664870 | 1415 | 1415 | 1415 | 1415 | 354 |
| 493 | 20231201 | 110100 | 357163960 | 1415 | 1415 | 1415 | 1415 | 300 |
| 494 | 20231201 | 110000 | 356739460 | 1418 | 1418 | 1418 | 1418 | 4 |
| 495 | 20231201 | 105900 | 356733788 | 1418 | 1416 | 1418 | 1416 | 347 |
| 496 | 20231201 | 105800 | 356242432 | 1416 | 1415 | 1416 | 1415 | 150 |
| 497 | 20231201 | 105700 | 356030082 | 1416 | 1416 | 1416 | 1416 | 0 |
| 498 | 20231201 | 105600 | 356030082 | 1416 | 1416 | 1418 | 1416 | 401 |
| 499 | 20231201 | 105500 | 355462264 | 1416 | 1418 | 1418 | 1416 | 2010 |
| 500 | 20231201 | 105400 | 352616084 | 1415 | 1415 | 1415 | 1415 | 0 |
| 501 | 20231201 | 105300 | 352616084 | 1415 | 1415 | 1415 | 1415 | 1000 |
| 502 | 20231201 | 105200 | 351201084 | 1419 | 1416 | 1419 | 1415 | 1973 |
| 503 | 20231201 | 105100 | 348409182 | 1416 | 1416 | 1416 | 1416 | 1397 |
| 504 | 20231201 | 105000 | 346431030 | 1415 | 1415 | 1415 | 1415 | 0 |
| 505 | 20231201 | 104900 | 346431030 | 1415 | 1415 | 1415 | 1415 | 0 |
| 506 | 20231201 | 104800 | 346431030 | 1415 | 1415 | 1415 | 1415 | 389 |
| 507 | 20231201 | 104700 | 345880595 | 1415 | 1415 | 1415 | 1415 | 0 |
| 508 | 20231201 | 104600 | 345880595 | 1415 | 1415 | 1415 | 1415 | 3000 |
| 509 | 20231201 | 104500 | 341635595 | 1415 | 1415 | 1415 | 1415 | 0 |
| 510 | 20231201 | 104400 | 341635595 | 1415 | 1416 | 1416 | 1415 | 2000 |
| 511 | 20231201 | 104300 | 338805337 | 1416 | 1416 | 1416 | 1416 | 126 |
| 512 | 20231201 | 104200 | 338626921 | 1419 | 1419 | 1419 | 1419 | 0 |
| 513 | 20231201 | 104100 | 338626921 | 1419 | 1419 | 1419 | 1419 | 0 |
| 514 | 20231201 | 104000 | 338626921 | 1419 | 1415 | 1419 | 1415 | 127 |
| 515 | 20231201 | 103900 | 338446750 | 1415 | 1415 | 1415 | 1415 | 3167 |
| 516 | 20231201 | 103800 | 333965445 | 1417 | 1417 | 1417 | 1417 | 0 |
| 517 | 20231201 | 103700 | 333965445 | 1417 | 1417 | 1417 | 1417 | 0 |
| 518 | 20231201 | 103600 | 333965445 | 1417 | 1415 | 1419 | 1415 | 1972 |
| 519 | 20231201 | 103500 | 331174215 | 1416 | 1416 | 1416 | 1416 | 400 |
| 520 | 20231201 | 103400 | 330607815 | 1415 | 1416 | 1416 | 1415 | 501 |
| 521 | 20231201 | 103300 | 329898406 | 1416 | 1416 | 1416 | 1416 | 45 |
| 522 | 20231201 | 103200 | 329834686 | 1416 | 1416 | 1416 | 1416 | 976 |
| 523 | 20231201 | 103100 | 328452670 | 1416 | 1416 | 1416 | 1416 | 2 |
| 524 | 20231201 | 103000 | 328449838 | 1416 | 1421 | 1421 | 1415 | 12 |
| 525 | 20231201 | 102900 | 328432843 | 1421 | 1421 | 1421 | 1421 | 0 |
| 526 | 20231201 | 102800 | 328432843 | 1421 | 1418 | 1421 | 1418 | 20237 |
| 527 | 20231201 | 102700 | 299691238 | 1418 | 1418 | 1418 | 1418 | 1 |
| 528 | 20231201 | 102600 | 299689820 | 1414 | 1414 | 1414 | 1414 | 0 |
| 529 | 20231201 | 102500 | 299689820 | 1414 | 1414 | 1414 | 1414 | 0 |
| 530 | 20231201 | 102400 | 299689820 | 1414 | 1414 | 1414 | 1414 | 100 |
| 531 | 20231201 | 102300 | 299548420 | 1415 | 1415 | 1415 | 1415 | 1163 |
| 532 | 20231201 | 102200 | 297902775 | 1418 | 1418 | 1418 | 1418 | 7 |
| 533 | 20231201 | 102100 | 297892849 | 1418 | 1418 | 1418 | 1418 | 20 |
| 534 | 20231201 | 102000 | 297864489 | 1414 | 1415 | 1415 | 1414 | 1339 |
| 535 | 20231201 | 101900 | 295971048 | 1416 | 1417 | 1417 | 1416 | 990 |
| 536 | 20231201 | 101800 | 294569189 | 1418 | 1418 | 1418 | 1418 | 100 |
| 537 | 20231201 | 101700 | 294427389 | 1419 | 1417 | 1419 | 1416 | 3710 |
| 538 | 20231201 | 101600 | 289173991 | 1416 | 1416 | 1416 | 1416 | 0 |
| 539 | 20231201 | 101500 | 289173991 | 1416 | 1416 | 1416 | 1416 | 100 |
| 540 | 20231201 | 101400 | 289032391 | 1416 | 1418 | 1418 | 1416 | 468 |
| 541 | 20231201 | 101300 | 288368919 | 1417 | 1416 | 1417 | 1416 | 620 |
| 542 | 20231201 | 101200 | 287490391 | 1416 | 1416 | 1416 | 1416 | 1 |
| 543 | 20231201 | 101100 | 287488975 | 1416 | 1416 | 1416 | 1416 | 0 |
| 544 | 20231201 | 101000 | 287488975 | 1416 | 1416 | 1416 | 1416 | 200 |
| 545 | 20231201 | 100900 | 287205775 | 1415 | 1415 | 1415 | 1415 | 0 |
| 546 | 20231201 | 100800 | 287205775 | 1415 | 1418 | 1418 | 1415 | 55 |
| 547 | 20231201 | 100700 | 287127817 | 1417 | 1417 | 1417 | 1417 | 3 |
| 548 | 20231201 | 100600 | 287123566 | 1414 | 1418 | 1418 | 1414 | 51 |
| 549 | 20231201 | 100500 | 287051352 | 1418 | 1418 | 1418 | 1418 | 1 |
| 550 | 20231201 | 100400 | 287049934 | 1414 | 1418 | 1418 | 1414 | 852 |
| 551 | 20231201 | 100300 | 285845202 | 1414 | 1414 | 1414 | 1414 | 1 |
| 552 | 20231201 | 100200 | 285843788 | 1414 | 1414 | 1414 | 1414 | 0 |
| 553 | 20231201 | 100100 | 285843788 | 1414 | 1414 | 1414 | 1414 | 570 |
| 554 | 20231201 | 100000 | 285037808 | 1413 | 1413 | 1413 | 1413 | 0 |
| 555 | 20231201 | 095900 | 285037808 | 1413 | 1413 | 1413 | 1413 | 0 |
| 556 | 20231201 | 095800 | 285037808 | 1413 | 1414 | 1414 | 1413 | 750 |
| 557 | 20231201 | 095700 | 283977389 | 1418 | 1418 | 1418 | 1418 | 0 |
| 558 | 20231201 | 095600 | 283977389 | 1418 | 1418 | 1418 | 1418 | 1 |
| 559 | 20231201 | 095500 | 283975971 | 1418 | 1418 | 1418 | 1418 | 1000 |
| 560 | 20231201 | 095400 | 282557971 | 1418 | 1414 | 1418 | 1414 | 31 |
| 561 | 20231201 | 095300 | 282514043 | 1414 | 1415 | 1415 | 1414 | 10 |
| 562 | 20231201 | 095200 | 282499895 | 1417 | 1417 | 1417 | 1417 | 2 |
| 563 | 20231201 | 095100 | 282497061 | 1417 | 1417 | 1417 | 1417 | 800 |
| 564 | 20231201 | 095000 | 281363461 | 1414 | 1414 | 1414 | 1414 | 14 |
| 565 | 20231201 | 094900 | 281343665 | 1413 | 1413 | 1413 | 1413 | 0 |
| 566 | 20231201 | 094800 | 281343665 | 1413 | 1414 | 1414 | 1413 | 15 |
| 567 | 20231201 | 094700 | 281322469 | 1414 | 1414 | 1414 | 1414 | 415 |
| 568 | 20231201 | 094600 | 280735659 | 1414 | 1413 | 1414 | 1413 | 11 |
| 569 | 20231201 | 094500 | 280720106 | 1416 | 1416 | 1416 | 1416 | 0 |
| 570 | 20231201 | 094400 | 280720106 | 1416 | 1416 | 1416 | 1416 | 75 |
| 571 | 20231201 | 094300 | 280613906 | 1418 | 1418 | 1418 | 1410 | 839 |
| 572 | 20231201 | 094200 | 279430388 | 1412 | 1412 | 1418 | 1412 | 8852 |
| 573 | 20231201 | 094100 | 266931352 | 1413 | 1413 | 1413 | 1413 | 200 |
| 574 | 20231201 | 094000 | 266648752 | 1413 | 1413 | 1413 | 1413 | 1 |
| 575 | 20231201 | 093900 | 266647339 | 1412 | 1412 | 1419 | 1412 | 16 |
| 576 | 20231201 | 093800 | 266624682 | 1410 | 1410 | 1418 | 1410 | 2192 |
| 577 | 20231201 | 093700 | 263532410 | 1418 | 1418 | 1418 | 1410 | 5009 |
| 578 | 20231201 | 093600 | 256429680 | 1410 | 1416 | 1418 | 1410 | 1094 |
| 579 | 20231201 | 093500 | 254885939 | 1412 | 1420 | 1420 | 1412 | 26 |
| 580 | 20231201 | 093400 | 254849184 | 1413 | 1410 | 1420 | 1410 | 848 |
| 581 | 20231201 | 093300 | 253647440 | 1417 | 1413 | 1417 | 1410 | 3103 |
| 582 | 20231201 | 093200 | 249264940 | 1413 | 1413 | 1413 | 1407 | 1010 |
| 583 | 20231201 | 093100 | 247843240 | 1407 | 1407 | 1413 | 1406 | 1462 |
| 584 | 20231201 | 093000 | 245782566 | 1407 | 1413 | 1413 | 1407 | 38 |
| 585 | 20231201 | 092900 | 245729082 | 1407 | 1407 | 1409 | 1407 | 1423 |
| 586 | 20231201 | 092800 | 243726903 | 1409 | 1408 | 1409 | 1406 | 64 |
| 587 | 20231201 | 092700 | 243636853 | 1405 | 1412 | 1412 | 1404 | 29848 |
| 588 | 20231201 | 092600 | 201616349 | 1412 | 1414 | 1414 | 1412 | 3971 |
| 589 | 20231201 | 092500 | 196004782 | 1413 | 1416 | 1416 | 1413 | 2 |
| 590 | 20231201 | 092400 | 196001953 | 1414 | 1414 | 1416 | 1414 | 535 |
| 591 | 20231201 | 092300 | 195245461 | 1414 | 1412 | 1414 | 1412 | 2495 |
| 592 | 20231201 | 092200 | 191721327 | 1412 | 1416 | 1416 | 1411 | 12784 |
| 593 | 20231201 | 092100 | 173652772 | 1422 | 1416 | 1424 | 1416 | 2735 |
| 594 | 20231201 | 092000 | 169779992 | 1416 | 1424 | 1424 | 1416 | 35 |
| 595 | 20231201 | 091900 | 169730424 | 1416 | 1417 | 1417 | 1415 | 10291 |
| 596 | 20231201 | 091800 | 155164416 | 1417 | 1417 | 1417 | 1417 | 2034 |
| 597 | 20231201 | 091700 | 152282238 | 1417 | 1417 | 1426 | 1415 | 7297 |
| 598 | 20231201 | 091600 | 141946077 | 1417 | 1422 | 1426 | 1417 | 21676 |
| 599 | 20231201 | 091500 | 111185594 | 1426 | 1426 | 1426 | 1426 | 7201 |
| 600 | 20231201 | 091400 | 100916968 | 1421 | 1422 | 1426 | 1421 | 4127 |
| 601 | 20231201 | 091300 | 95051590 | 1426 | 1427 | 1427 | 1422 | 2755 |
| 602 | 20231201 | 091200 | 91133887 | 1422 | 1427 | 1427 | 1422 | 1065 |
| 603 | 20231201 | 091100 | 89619145 | 1427 | 1421 | 1427 | 1421 | 915 |
| 604 | 20231201 | 091000 | 88318655 | 1422 | 1430 | 1430 | 1422 | 2202 |
| 605 | 20231201 | 090900 | 85187135 | 1430 | 1423 | 1430 | 1420 | 15013 |
| 606 | 20231201 | 090800 | 63852414 | 1422 | 1421 | 1422 | 1421 | 4196 |
| 607 | 20231201 | 090700 | 57887006 | 1421 | 1422 | 1422 | 1421 | 705 |
| 608 | 20231201 | 090600 | 56884950 | 1421 | 1432 | 1432 | 1421 | 6361 |
| 609 | 20231201 | 090500 | 47831045 | 1432 | 1432 | 1432 | 1432 | 1128 |
| 610 | 20231201 | 090400 | 46215749 | 1425 | 1425 | 1425 | 1425 | 44 |
| 611 | 20231201 | 090300 | 46153049 | 1424 | 1424 | 1424 | 1424 | 68 |
| 612 | 20231201 | 090200 | 46056217 | 1424 | 1424 | 1424 | 1424 | 223 |
| 613 | 20231201 | 090100 | 45738665 | 1433 | 1433 | 1433 | 1424 | 1087 |
| 614 | 20231201 | 090000 | 44181003 | 1433 | 1438 | 1438 | 1421 | 30637 |