29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 185600 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 9791 |
| 3 | 20231211 | 185500 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 4 | 20231211 | 185400 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 5 | 20231211 | 185300 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 6 | 20231211 | 185200 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 7 | 20231211 | 185100 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 8 | 20231211 | 185000 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 9 | 20231211 | 184900 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 10 | 20231211 | 184800 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 11 | 20231211 | 184700 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 12 | 20231211 | 184600 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 13 | 20231211 | 184500 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 14 | 20231211 | 184400 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 15 | 20231211 | 184300 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 16 | 20231211 | 184200 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 17 | 20231211 | 184100 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 18 | 20231211 | 184000 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 19 | 20231211 | 183900 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 20 | 20231211 | 183800 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 21 | 20231211 | 183700 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 22 | 20231211 | 183600 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 23 | 20231211 | 183500 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 24 | 20231211 | 183400 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 25 | 20231211 | 183300 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 26 | 20231211 | 183200 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 27 | 20231211 | 183100 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 28 | 20231211 | 183000 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 29 | 20231211 | 182900 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 30 | 20231211 | 182800 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 31 | 20231211 | 182700 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 32 | 20231211 | 182600 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 9791 |
| 33 | 20231211 | 182500 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 34 | 20231211 | 182400 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 35 | 20231211 | 182300 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 36 | 20231211 | 182200 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 37 | 20231211 | 182100 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 38 | 20231211 | 182000 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 39 | 20231211 | 181900 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 40 | 20231211 | 181800 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 41 | 20231211 | 181700 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 42 | 20231211 | 181600 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 43 | 20231211 | 181500 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 44 | 20231211 | 181400 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 45 | 20231211 | 181300 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 46 | 20231211 | 181200 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 47 | 20231211 | 181100 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 48 | 20231211 | 181000 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 49 | 20231211 | 180900 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 50 | 20231211 | 180800 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 51 | 20231211 | 180700 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 52 | 20231211 | 180600 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 53 | 20231211 | 180500 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 54 | 20231211 | 180400 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 55 | 20231211 | 180300 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 56 | 20231211 | 180200 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 57 | 20231211 | 180100 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 58 | 20231211 | 180000 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 59 | 20231211 | 175900 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 60 | 20231211 | 175800 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 61 | 20231211 | 175700 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 62 | 20231211 | 175600 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 9791 |
| 63 | 20231211 | 175500 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 64 | 20231211 | 175400 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 65 | 20231211 | 175300 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 66 | 20231211 | 175200 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 67 | 20231211 | 175100 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 68 | 20231211 | 175000 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 69 | 20231211 | 174900 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 70 | 20231211 | 174800 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 71 | 20231211 | 174700 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 72 | 20231211 | 174600 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 73 | 20231211 | 174500 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 74 | 20231211 | 174400 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 75 | 20231211 | 174300 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 76 | 20231211 | 174200 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 77 | 20231211 | 174100 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 78 | 20231211 | 174000 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 79 | 20231211 | 173900 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 80 | 20231211 | 173800 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 81 | 20231211 | 173700 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 82 | 20231211 | 173600 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 83 | 20231211 | 173500 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 84 | 20231211 | 173400 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 85 | 20231211 | 173300 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 86 | 20231211 | 173200 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 87 | 20231211 | 173100 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 88 | 20231211 | 173000 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 89 | 20231211 | 172900 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 90 | 20231211 | 172800 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 91 | 20231211 | 172700 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 92 | 20231211 | 172600 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 9791 |
| 93 | 20231211 | 172500 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 94 | 20231211 | 172400 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 95 | 20231211 | 172300 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 96 | 20231211 | 172200 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 97 | 20231211 | 172100 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 98 | 20231211 | 172000 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 99 | 20231211 | 171900 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 100 | 20231211 | 171800 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 101 | 20231211 | 171700 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 102 | 20231211 | 171600 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 103 | 20231211 | 171500 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 104 | 20231211 | 171400 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 105 | 20231211 | 171300 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 106 | 20231211 | 171200 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 107 | 20231211 | 171100 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 108 | 20231211 | 171000 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 109 | 20231211 | 170900 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 110 | 20231211 | 170800 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 111 | 20231211 | 170700 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 112 | 20231211 | 170600 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 113 | 20231211 | 170500 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 114 | 20231211 | 170400 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 115 | 20231211 | 170300 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 116 | 20231211 | 170200 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 117 | 20231211 | 170100 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 118 | 20231211 | 170000 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 119 | 20231211 | 165900 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 120 | 20231211 | 165800 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 121 | 20231211 | 165700 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 122 | 20231211 | 165600 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 9791 |
| 123 | 20231211 | 165500 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 124 | 20231211 | 165400 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 125 | 20231211 | 165300 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 126 | 20231211 | 165200 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 127 | 20231211 | 165100 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 128 | 20231211 | 165000 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 129 | 20231211 | 164900 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 130 | 20231211 | 164800 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 131 | 20231211 | 164700 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 132 | 20231211 | 164600 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 133 | 20231211 | 164500 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 134 | 20231211 | 164400 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 135 | 20231211 | 164300 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 136 | 20231211 | 164200 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 137 | 20231211 | 164100 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 138 | 20231211 | 164000 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 139 | 20231211 | 163900 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 140 | 20231211 | 163800 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 141 | 20231211 | 163700 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 142 | 20231211 | 163600 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 143 | 20231211 | 163500 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 144 | 20231211 | 163400 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 145 | 20231211 | 163300 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 146 | 20231211 | 163200 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 147 | 20231211 | 163100 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 148 | 20231211 | 163000 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 149 | 20231211 | 162900 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 150 | 20231211 | 162800 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 151 | 20231211 | 162700 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 152 | 20231211 | 162600 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 9791 |
| 153 | 20231211 | 162500 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 154 | 20231211 | 162400 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 155 | 20231211 | 162300 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 156 | 20231211 | 162200 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 157 | 20231211 | 162100 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 158 | 20231211 | 162000 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 159 | 20231211 | 161900 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 160 | 20231211 | 161800 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 161 | 20231211 | 161700 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 162 | 20231211 | 161600 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 163 | 20231211 | 161500 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 164 | 20231211 | 161400 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 165 | 20231211 | 161300 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 166 | 20231211 | 161200 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 167 | 20231211 | 161100 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 168 | 20231211 | 161000 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 169 | 20231211 | 160900 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 170 | 20231211 | 160800 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 171 | 20231211 | 160700 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 172 | 20231211 | 160600 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 173 | 20231211 | 160500 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 174 | 20231211 | 160400 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 175 | 20231211 | 160300 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 176 | 20231211 | 160200 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 177 | 20231211 | 160100 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 178 | 20231211 | 160000 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 179 | 20231211 | 155900 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 180 | 20231211 | 155800 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 181 | 20231211 | 155700 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 182 | 20231211 | 155600 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 9791 |
| 183 | 20231211 | 155500 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 184 | 20231211 | 155400 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 185 | 20231211 | 155300 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 186 | 20231211 | 155200 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 187 | 20231211 | 155100 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 188 | 20231211 | 155000 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 189 | 20231211 | 154900 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 190 | 20231211 | 154800 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 191 | 20231211 | 154700 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 192 | 20231211 | 154600 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 193 | 20231211 | 154500 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 194 | 20231211 | 154400 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 195 | 20231211 | 154300 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 196 | 20231211 | 154200 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 197 | 20231211 | 154100 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 198 | 20231211 | 154000 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 199 | 20231211 | 153900 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 200 | 20231211 | 153800 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 201 | 20231211 | 153700 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 202 | 20231211 | 153600 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 203 | 20231211 | 153500 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 204 | 20231211 | 153400 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 205 | 20231211 | 153300 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 206 | 20231211 | 153200 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 207 | 20231211 | 153100 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 0 |
| 208 | 20231211 | 153000 | 1059005502 | 1724 | 1724 | 1724 | 1724 | 9791 |
| 209 | 20231211 | 152900 | 1042125818 | 1721 | 1721 | 1721 | 1721 | 0 |
| 210 | 20231211 | 152800 | 1042125818 | 1721 | 1721 | 1721 | 1721 | 0 |
| 211 | 20231211 | 152700 | 1042125818 | 1721 | 1721 | 1721 | 1721 | 0 |
| 212 | 20231211 | 152600 | 1042125818 | 1721 | 1721 | 1721 | 1721 | 0 |
| 213 | 20231211 | 152500 | 1042125818 | 1721 | 1721 | 1721 | 1721 | 0 |
| 214 | 20231211 | 152400 | 1042125818 | 1721 | 1721 | 1721 | 1721 | 0 |
| 215 | 20231211 | 152300 | 1042125818 | 1721 | 1721 | 1721 | 1721 | 0 |
| 216 | 20231211 | 152200 | 1042125818 | 1721 | 1721 | 1721 | 1721 | 0 |
| 217 | 20231211 | 152100 | 1042125818 | 1721 | 1721 | 1721 | 1721 | 0 |
| 218 | 20231211 | 152000 | 1042125818 | 1721 | 1721 | 1721 | 1721 | 0 |
| 219 | 20231211 | 151900 | 1042125818 | 1721 | 1724 | 1724 | 1721 | 2394 |
| 220 | 20231211 | 151800 | 1038003864 | 1722 | 1723 | 1724 | 1722 | 3148 |
| 221 | 20231211 | 151700 | 1032582571 | 1724 | 1724 | 1724 | 1724 | 1 |
| 222 | 20231211 | 151600 | 1032580847 | 1727 | 1725 | 1727 | 1725 | 2448 |
| 223 | 20231211 | 151500 | 1028356900 | 1725 | 1726 | 1727 | 1725 | 2302 |
| 224 | 20231211 | 151400 | 1024382046 | 1726 | 1726 | 1726 | 1725 | 1552 |
| 225 | 20231211 | 151300 | 1021703346 | 1726 | 1726 | 1726 | 1726 | 0 |
| 226 | 20231211 | 151200 | 1021703346 | 1726 | 1726 | 1726 | 1726 | 0 |
| 227 | 20231211 | 151100 | 1021703346 | 1726 | 1726 | 1726 | 1726 | 1583 |
| 228 | 20231211 | 151000 | 1018971088 | 1723 | 1725 | 1725 | 1722 | 2539 |
| 229 | 20231211 | 150900 | 1014596901 | 1724 | 1726 | 1727 | 1724 | 2357 |
| 230 | 20231211 | 150800 | 1010530198 | 1724 | 1724 | 1724 | 1724 | 1001 |
| 231 | 20231211 | 150700 | 1008804474 | 1722 | 1725 | 1726 | 1722 | 6152 |
| 232 | 20231211 | 150600 | 998193973 | 1724 | 1724 | 1725 | 1724 | 5065 |
| 233 | 20231211 | 150500 | 989457039 | 1724 | 1723 | 1724 | 1723 | 4743 |
| 234 | 20231211 | 150400 | 981281446 | 1722 | 1722 | 1722 | 1722 | 1232 |
| 235 | 20231211 | 150300 | 979159942 | 1723 | 1723 | 1723 | 1723 | 0 |
| 236 | 20231211 | 150200 | 979159942 | 1723 | 1723 | 1723 | 1723 | 1 |
| 237 | 20231211 | 150100 | 979158219 | 1718 | 1718 | 1718 | 1718 | 0 |
| 238 | 20231211 | 150000 | 979158219 | 1718 | 1720 | 1720 | 1718 | 3299 |
| 239 | 20231211 | 145900 | 973489549 | 1719 | 1720 | 1720 | 1719 | 2044 |
| 240 | 20231211 | 145800 | 969975675 | 1724 | 1724 | 1724 | 1724 | 620 |
| 241 | 20231211 | 145700 | 968906795 | 1724 | 1725 | 1725 | 1724 | 161 |
| 242 | 20231211 | 145600 | 968629170 | 1718 | 1725 | 1725 | 1718 | 2426 |
| 243 | 20231211 | 145500 | 964446881 | 1725 | 1724 | 1725 | 1724 | 1000 |
| 244 | 20231211 | 145400 | 962722211 | 1724 | 1723 | 1724 | 1723 | 2000 |
| 245 | 20231211 | 145300 | 959275000 | 1723 | 1723 | 1723 | 1723 | 0 |
| 246 | 20231211 | 145200 | 959275000 | 1723 | 1723 | 1723 | 1723 | 0 |
| 247 | 20231211 | 145100 | 959275000 | 1723 | 1723 | 1723 | 1723 | 0 |
| 248 | 20231211 | 145000 | 959275000 | 1723 | 1720 | 1723 | 1720 | 5529 |
| 249 | 20231211 | 144900 | 949757876 | 1720 | 1721 | 1725 | 1720 | 8336 |
| 250 | 20231211 | 144800 | 935388419 | 1725 | 1725 | 1725 | 1721 | 10432 |
| 251 | 20231211 | 144700 | 917400356 | 1725 | 1726 | 1726 | 1724 | 1307 |
| 252 | 20231211 | 144600 | 915146569 | 1725 | 1721 | 1725 | 1721 | 7986 |
| 253 | 20231211 | 144500 | 901377460 | 1721 | 1715 | 1721 | 1715 | 4328 |
| 254 | 20231211 | 144400 | 893947904 | 1715 | 1721 | 1721 | 1711 | 4234 |
| 255 | 20231211 | 144300 | 886686599 | 1717 | 1725 | 1725 | 1715 | 3468 |
| 256 | 20231211 | 144200 | 880734948 | 1726 | 1722 | 1726 | 1722 | 2056 |
| 257 | 20231211 | 144100 | 877193119 | 1722 | 1722 | 1722 | 1722 | 500 |
| 258 | 20231211 | 144000 | 876332119 | 1726 | 1726 | 1726 | 1726 | 509 |
| 259 | 20231211 | 143900 | 875453585 | 1726 | 1726 | 1726 | 1726 | 5 |
| 260 | 20231211 | 143800 | 875444955 | 1715 | 1717 | 1726 | 1715 | 5123 |
| 261 | 20231211 | 143700 | 866635200 | 1717 | 1725 | 1725 | 1717 | 448 |
| 262 | 20231211 | 143600 | 865865717 | 1725 | 1717 | 1725 | 1716 | 2552 |
| 263 | 20231211 | 143500 | 861482405 | 1716 | 1720 | 1720 | 1716 | 5196 |
| 264 | 20231211 | 143400 | 852560862 | 1721 | 1717 | 1721 | 1717 | 753 |
| 265 | 20231211 | 143300 | 851265318 | 1720 | 1718 | 1720 | 1717 | 1529 |
| 266 | 20231211 | 143200 | 848639449 | 1718 | 1718 | 1718 | 1718 | 605 |
| 267 | 20231211 | 143100 | 847600059 | 1718 | 1720 | 1724 | 1718 | 2149 |
| 268 | 20231211 | 143000 | 843900171 | 1720 | 1720 | 1720 | 1720 | 252 |
| 269 | 20231211 | 142900 | 843466731 | 1720 | 1720 | 1720 | 1719 | 578 |
| 270 | 20231211 | 142800 | 842472690 | 1719 | 1720 | 1720 | 1719 | 4441 |
| 271 | 20231211 | 142700 | 834834210 | 1720 | 1720 | 1720 | 1719 | 1771 |
| 272 | 20231211 | 142600 | 831788110 | 1717 | 1720 | 1720 | 1717 | 5000 |
| 273 | 20231211 | 142500 | 823198149 | 1717 | 1717 | 1717 | 1717 | 0 |
| 274 | 20231211 | 142400 | 823198149 | 1717 | 1724 | 1724 | 1717 | 1002 |
| 275 | 20231211 | 142300 | 821470715 | 1723 | 1722 | 1723 | 1722 | 1000 |
| 276 | 20231211 | 142200 | 819748240 | 1722 | 1715 | 1722 | 1715 | 1003 |
| 277 | 20231211 | 142100 | 818028074 | 1715 | 1721 | 1721 | 1713 | 8174 |
| 278 | 20231211 | 142000 | 804005806 | 1721 | 1724 | 1725 | 1721 | 9908 |
| 279 | 20231211 | 141900 | 786922005 | 1723 | 1719 | 1723 | 1719 | 4169 |
| 280 | 20231211 | 141800 | 779745863 | 1719 | 1721 | 1721 | 1719 | 1565 |
| 281 | 20231211 | 141700 | 777055422 | 1721 | 1720 | 1721 | 1720 | 48 |
| 282 | 20231211 | 141600 | 776972824 | 1720 | 1715 | 1720 | 1715 | 1468 |
| 283 | 20231211 | 141500 | 774449445 | 1715 | 1720 | 1720 | 1715 | 84 |
| 284 | 20231211 | 141400 | 774304975 | 1720 | 1720 | 1720 | 1720 | 9 |
| 285 | 20231211 | 141300 | 774289495 | 1715 | 1715 | 1715 | 1715 | 7 |
| 286 | 20231211 | 141200 | 774277490 | 1718 | 1718 | 1718 | 1718 | 2006 |
| 287 | 20231211 | 141100 | 770831182 | 1720 | 1718 | 1720 | 1718 | 1104 |
| 288 | 20231211 | 141000 | 768934290 | 1718 | 1718 | 1718 | 1718 | 7 |
| 289 | 20231211 | 140900 | 768922264 | 1718 | 1718 | 1718 | 1718 | 1999 |
| 290 | 20231211 | 140800 | 765487982 | 1712 | 1713 | 1718 | 1712 | 2788 |
| 291 | 20231211 | 140700 | 760706886 | 1709 | 1709 | 1709 | 1709 | 1 |
| 292 | 20231211 | 140600 | 760705177 | 1707 | 1707 | 1707 | 1707 | 0 |
| 293 | 20231211 | 140500 | 760705177 | 1707 | 1707 | 1707 | 1707 | 4 |
| 294 | 20231211 | 140400 | 760698349 | 1705 | 1705 | 1705 | 1705 | 0 |
| 295 | 20231211 | 140300 | 760698349 | 1705 | 1705 | 1705 | 1705 | 0 |
| 296 | 20231211 | 140200 | 760698349 | 1705 | 1705 | 1705 | 1705 | 0 |
| 297 | 20231211 | 140100 | 760698349 | 1705 | 1707 | 1707 | 1705 | 1000 |
| 298 | 20231211 | 140000 | 758992332 | 1717 | 1717 | 1717 | 1717 | 0 |
| 299 | 20231211 | 135900 | 758992332 | 1717 | 1707 | 1717 | 1707 | 1016 |
| 300 | 20231211 | 135800 | 757257860 | 1707 | 1714 | 1714 | 1707 | 546 |
| 301 | 20231211 | 135700 | 756324470 | 1713 | 1715 | 1715 | 1713 | 1400 |
| 302 | 20231211 | 135600 | 753925650 | 1725 | 1722 | 1725 | 1715 | 2958 |
| 303 | 20231211 | 135500 | 748836045 | 1721 | 1718 | 1721 | 1708 | 9199 |
| 304 | 20231211 | 135400 | 733067321 | 1718 | 1719 | 1723 | 1718 | 2426 |
| 305 | 20231211 | 135300 | 728899200 | 1718 | 1717 | 1719 | 1717 | 334 |
| 306 | 20231211 | 135200 | 728325235 | 1717 | 1718 | 1718 | 1717 | 1226 |
| 307 | 20231211 | 135100 | 726219883 | 1717 | 1729 | 1729 | 1714 | 1045 |
| 308 | 20231211 | 135000 | 724420239 | 1729 | 1725 | 1729 | 1719 | 10800 |
| 309 | 20231211 | 134900 | 705755121 | 1724 | 1715 | 1724 | 1715 | 13242 |
| 310 | 20231211 | 134800 | 682956101 | 1715 | 1712 | 1715 | 1712 | 3465 |
| 311 | 20231211 | 134700 | 677021886 | 1704 | 1704 | 1704 | 1704 | 550 |
| 312 | 20231211 | 134600 | 676084686 | 1704 | 1705 | 1711 | 1704 | 1533 |
| 313 | 20231211 | 134500 | 673465408 | 1703 | 1703 | 1703 | 1703 | 0 |
| 314 | 20231211 | 134400 | 673465408 | 1703 | 1707 | 1711 | 1703 | 1009 |
| 315 | 20231211 | 134300 | 671741477 | 1707 | 1707 | 1707 | 1707 | 0 |
| 316 | 20231211 | 134200 | 671741477 | 1707 | 1706 | 1707 | 1706 | 62 |
| 317 | 20231211 | 134100 | 671635693 | 1702 | 1702 | 1703 | 1702 | 1620 |
| 318 | 20231211 | 134000 | 668878283 | 1702 | 1702 | 1702 | 1702 | 0 |
| 319 | 20231211 | 133900 | 668878283 | 1702 | 1703 | 1703 | 1702 | 3222 |
| 320 | 20231211 | 133800 | 663394111 | 1702 | 1720 | 1720 | 1702 | 6656 |
| 321 | 20231211 | 133700 | 652015304 | 1717 | 1704 | 1719 | 1704 | 15323 |
| 322 | 20231211 | 133600 | 625780734 | 1704 | 1706 | 1706 | 1704 | 122 |
| 323 | 20231211 | 133500 | 625572643 | 1707 | 1701 | 1709 | 1700 | 3738 |
| 324 | 20231211 | 133400 | 619217898 | 1701 | 1712 | 1713 | 1700 | 2592 |
| 325 | 20231211 | 133300 | 614791099 | 1707 | 1700 | 1714 | 1700 | 5642 |
| 326 | 20231211 | 133200 | 605156862 | 1701 | 1702 | 1702 | 1701 | 1889 |
| 327 | 20231211 | 133100 | 601943672 | 1701 | 1692 | 1718 | 1691 | 12137 |
| 328 | 20231211 | 133000 | 581267925 | 1692 | 1700 | 1706 | 1691 | 13094 |
| 329 | 20231211 | 132900 | 559081801 | 1700 | 1708 | 1715 | 1700 | 9758 |
| 330 | 20231211 | 132800 | 542429643 | 1710 | 1680 | 1710 | 1680 | 40020 |
| 331 | 20231211 | 132700 | 474684508 | 1678 | 1676 | 1678 | 1676 | 1135 |
| 332 | 20231211 | 132600 | 472780595 | 1675 | 1675 | 1675 | 1675 | 1500 |
| 333 | 20231211 | 132500 | 470268095 | 1665 | 1666 | 1666 | 1665 | 1500 |
| 334 | 20231211 | 132400 | 467770095 | 1666 | 1666 | 1666 | 1666 | 500 |
| 335 | 20231211 | 132300 | 466937095 | 1665 | 1667 | 1667 | 1665 | 298 |
| 336 | 20231211 | 132200 | 466440602 | 1676 | 1676 | 1676 | 1676 | 1000 |
| 337 | 20231211 | 132100 | 464764602 | 1666 | 1667 | 1667 | 1666 | 19 |
| 338 | 20231211 | 132000 | 464732938 | 1678 | 1678 | 1678 | 1678 | 0 |
| 339 | 20231211 | 131900 | 464732938 | 1678 | 1678 | 1678 | 1678 | 0 |
| 340 | 20231211 | 131800 | 464732938 | 1678 | 1677 | 1678 | 1677 | 70 |
| 341 | 20231211 | 131700 | 464615508 | 1670 | 1670 | 1670 | 1670 | 0 |
| 342 | 20231211 | 131600 | 464615508 | 1670 | 1670 | 1670 | 1670 | 664 |
| 343 | 20231211 | 131500 | 463506628 | 1670 | 1666 | 1670 | 1666 | 7000 |
| 344 | 20231211 | 131400 | 451829872 | 1665 | 1667 | 1667 | 1665 | 606 |
| 345 | 20231211 | 131300 | 450820822 | 1666 | 1666 | 1666 | 1666 | 30 |
| 346 | 20231211 | 131200 | 450770842 | 1678 | 1659 | 1678 | 1659 | 8572 |
| 347 | 20231211 | 131100 | 436473038 | 1659 | 1659 | 1659 | 1659 | 2151 |
| 348 | 20231211 | 131000 | 432904529 | 1659 | 1657 | 1659 | 1657 | 624 |
| 349 | 20231211 | 130900 | 431870313 | 1659 | 1657 | 1659 | 1657 | 1137 |
| 350 | 20231211 | 130800 | 429986298 | 1657 | 1657 | 1657 | 1657 | 1 |
| 351 | 20231211 | 130700 | 429984641 | 1656 | 1656 | 1656 | 1656 | 0 |
| 352 | 20231211 | 130600 | 429984641 | 1656 | 1656 | 1656 | 1656 | 0 |
| 353 | 20231211 | 130500 | 429984641 | 1656 | 1656 | 1656 | 1656 | 0 |
| 354 | 20231211 | 130400 | 429984641 | 1656 | 1661 | 1661 | 1656 | 519 |
| 355 | 20231211 | 130300 | 429124812 | 1660 | 1660 | 1660 | 1660 | 0 |
| 356 | 20231211 | 130200 | 429124812 | 1660 | 1660 | 1660 | 1660 | 0 |
| 357 | 20231211 | 130100 | 429124812 | 1660 | 1660 | 1660 | 1660 | 1000 |
| 358 | 20231211 | 130000 | 427464812 | 1659 | 1659 | 1659 | 1659 | 0 |
| 359 | 20231211 | 125900 | 427464812 | 1659 | 1659 | 1659 | 1659 | 0 |
| 360 | 20231211 | 125800 | 427464812 | 1659 | 1663 | 1663 | 1659 | 1000 |
| 361 | 20231211 | 125700 | 425805328 | 1664 | 1664 | 1664 | 1664 | 18 |
| 362 | 20231211 | 125600 | 425775376 | 1665 | 1665 | 1665 | 1665 | 100 |
| 363 | 20231211 | 125500 | 425608876 | 1665 | 1666 | 1666 | 1665 | 163 |
| 364 | 20231211 | 125400 | 425337319 | 1682 | 1682 | 1682 | 1682 | 74 |
| 365 | 20231211 | 125300 | 425212851 | 1682 | 1682 | 1682 | 1682 | 10 |
| 366 | 20231211 | 125200 | 425196031 | 1682 | 1683 | 1683 | 1682 | 23 |
| 367 | 20231211 | 125100 | 425157335 | 1684 | 1683 | 1684 | 1683 | 100 |
| 368 | 20231211 | 125000 | 424989026 | 1684 | 1669 | 1684 | 1669 | 2500 |
| 369 | 20231211 | 124900 | 420812855 | 1664 | 1664 | 1664 | 1664 | 0 |
| 370 | 20231211 | 124800 | 420812855 | 1664 | 1664 | 1664 | 1664 | 2 |
| 371 | 20231211 | 124700 | 420809527 | 1659 | 1659 | 1659 | 1659 | 0 |
| 372 | 20231211 | 124600 | 420809527 | 1659 | 1659 | 1659 | 1659 | 100 |
| 373 | 20231211 | 124500 | 420643627 | 1669 | 1669 | 1669 | 1669 | 0 |
| 374 | 20231211 | 124400 | 420643627 | 1669 | 1669 | 1669 | 1669 | 4 |
| 375 | 20231211 | 124300 | 420636951 | 1669 | 1669 | 1669 | 1669 | 1 |
| 376 | 20231211 | 124200 | 420635282 | 1669 | 1669 | 1669 | 1669 | 0 |
| 377 | 20231211 | 124100 | 420635282 | 1669 | 1669 | 1669 | 1669 | 0 |
| 378 | 20231211 | 124000 | 420635282 | 1669 | 1669 | 1669 | 1669 | 184 |
| 379 | 20231211 | 123900 | 420328186 | 1672 | 1662 | 1672 | 1657 | 5038 |
| 380 | 20231211 | 123800 | 411919787 | 1662 | 1662 | 1662 | 1662 | 0 |
| 381 | 20231211 | 123700 | 411919787 | 1662 | 1657 | 1662 | 1657 | 469 |
| 382 | 20231211 | 123600 | 411142644 | 1662 | 1664 | 1664 | 1662 | 1609 |
| 383 | 20231211 | 123500 | 408467338 | 1665 | 1669 | 1669 | 1665 | 890 |
| 384 | 20231211 | 123400 | 406983096 | 1672 | 1672 | 1672 | 1672 | 0 |
| 385 | 20231211 | 123300 | 406983096 | 1672 | 1672 | 1672 | 1672 | 2002 |
| 386 | 20231211 | 123200 | 403635752 | 1672 | 1672 | 1672 | 1672 | 23 |
| 387 | 20231211 | 123100 | 403597296 | 1673 | 1673 | 1673 | 1673 | 0 |
| 388 | 20231211 | 123000 | 403597296 | 1673 | 1673 | 1673 | 1673 | 0 |
| 389 | 20231211 | 122900 | 403597296 | 1673 | 1673 | 1673 | 1673 | 847 |
| 390 | 20231211 | 122800 | 402180265 | 1684 | 1684 | 1685 | 1684 | 13 |
| 391 | 20231211 | 122700 | 402158372 | 1684 | 1656 | 1684 | 1656 | 1619 |
| 392 | 20231211 | 122600 | 399436693 | 1665 | 1671 | 1671 | 1665 | 643 |
| 393 | 20231211 | 122500 | 398365220 | 1672 | 1672 | 1672 | 1672 | 306 |
| 394 | 20231211 | 122400 | 397853588 | 1672 | 1672 | 1672 | 1672 | 100 |
| 395 | 20231211 | 122300 | 397686388 | 1672 | 1687 | 1687 | 1672 | 1628 |
| 396 | 20231211 | 122200 | 394964279 | 1688 | 1688 | 1688 | 1688 | 0 |
| 397 | 20231211 | 122100 | 394964279 | 1688 | 1672 | 1688 | 1672 | 13895 |
| 398 | 20231211 | 122000 | 371523952 | 1672 | 1688 | 1688 | 1672 | 3084 |
| 399 | 20231211 | 121900 | 366350361 | 1689 | 1692 | 1692 | 1684 | 2758 |
| 400 | 20231211 | 121800 | 361690882 | 1673 | 1680 | 1692 | 1673 | 10146 |
| 401 | 20231211 | 121700 | 344561242 | 1676 | 1671 | 1680 | 1664 | 5868 |
| 402 | 20231211 | 121600 | 334755677 | 1671 | 1667 | 1671 | 1667 | 6599 |
| 403 | 20231211 | 121500 | 323745055 | 1667 | 1665 | 1667 | 1665 | 1438 |
| 404 | 20231211 | 121400 | 321350503 | 1665 | 1664 | 1665 | 1664 | 2613 |
| 405 | 20231211 | 121300 | 317001814 | 1664 | 1658 | 1664 | 1657 | 118 |
| 406 | 20231211 | 121200 | 316806212 | 1662 | 1658 | 1662 | 1656 | 2483 |
| 407 | 20231211 | 121100 | 312687998 | 1656 | 1656 | 1656 | 1656 | 0 |
| 408 | 20231211 | 121000 | 312687998 | 1656 | 1656 | 1656 | 1656 | 49 |
| 409 | 20231211 | 120900 | 312606854 | 1656 | 1656 | 1656 | 1656 | 1 |
| 410 | 20231211 | 120800 | 312605198 | 1652 | 1652 | 1652 | 1652 | 80 |
| 411 | 20231211 | 120700 | 312473038 | 1651 | 1651 | 1651 | 1651 | 0 |
| 412 | 20231211 | 120600 | 312473038 | 1651 | 1651 | 1651 | 1651 | 0 |
| 413 | 20231211 | 120500 | 312473038 | 1651 | 1651 | 1651 | 1651 | 0 |
| 414 | 20231211 | 120400 | 312473038 | 1651 | 1651 | 1651 | 1651 | 0 |
| 415 | 20231211 | 120300 | 312473038 | 1651 | 1651 | 1651 | 1651 | 2 |
| 416 | 20231211 | 120200 | 312469736 | 1651 | 1651 | 1651 | 1651 | 0 |
| 417 | 20231211 | 120100 | 312469736 | 1651 | 1651 | 1651 | 1651 | 0 |
| 418 | 20231211 | 120000 | 312469736 | 1651 | 1655 | 1657 | 1651 | 2348 |
| 419 | 20231211 | 115900 | 308583598 | 1650 | 1646 | 1655 | 1646 | 16405 |
| 420 | 20231211 | 115800 | 281517839 | 1637 | 1637 | 1637 | 1637 | 1 |
| 421 | 20231211 | 115700 | 281516202 | 1637 | 1637 | 1637 | 1637 | 0 |
| 422 | 20231211 | 115600 | 281516202 | 1637 | 1637 | 1637 | 1637 | 0 |
| 423 | 20231211 | 115500 | 281516202 | 1637 | 1637 | 1637 | 1637 | 0 |
| 424 | 20231211 | 115400 | 281516202 | 1637 | 1636 | 1637 | 1636 | 1164 |
| 425 | 20231211 | 115300 | 279610811 | 1634 | 1634 | 1634 | 1634 | 0 |
| 426 | 20231211 | 115200 | 279610811 | 1634 | 1634 | 1634 | 1634 | 0 |
| 427 | 20231211 | 115100 | 279610811 | 1634 | 1634 | 1634 | 1634 | 129 |
| 428 | 20231211 | 115000 | 279400025 | 1634 | 1634 | 1634 | 1634 | 1906 |
| 429 | 20231211 | 114900 | 276285621 | 1634 | 1634 | 1634 | 1634 | 0 |
| 430 | 20231211 | 114800 | 276285621 | 1634 | 1637 | 1637 | 1634 | 61 |
| 431 | 20231211 | 114700 | 276185790 | 1637 | 1647 | 1647 | 1637 | 593 |
| 432 | 20231211 | 114600 | 275215039 | 1647 | 1647 | 1647 | 1647 | 0 |
| 433 | 20231211 | 114500 | 275215039 | 1647 | 1647 | 1647 | 1647 | 240 |
| 434 | 20231211 | 114400 | 274819759 | 1639 | 1639 | 1639 | 1639 | 0 |
| 435 | 20231211 | 114300 | 274819759 | 1639 | 1639 | 1639 | 1639 | 0 |
| 436 | 20231211 | 114200 | 274819759 | 1639 | 1639 | 1639 | 1639 | 0 |
| 437 | 20231211 | 114100 | 274819759 | 1639 | 1639 | 1639 | 1639 | 0 |
| 438 | 20231211 | 114000 | 274819759 | 1639 | 1639 | 1639 | 1639 | 1776 |
| 439 | 20231211 | 113900 | 271908895 | 1644 | 1644 | 1644 | 1644 | 0 |
| 440 | 20231211 | 113800 | 271908895 | 1644 | 1644 | 1644 | 1644 | 0 |
| 441 | 20231211 | 113700 | 271908895 | 1644 | 1644 | 1644 | 1644 | 182 |
| 442 | 20231211 | 113600 | 271609687 | 1644 | 1644 | 1644 | 1644 | 211 |
| 443 | 20231211 | 113500 | 271262803 | 1644 | 1646 | 1646 | 1644 | 3052 |
| 444 | 20231211 | 113400 | 266241940 | 1651 | 1651 | 1651 | 1651 | 0 |
| 445 | 20231211 | 113300 | 266241940 | 1651 | 1651 | 1651 | 1651 | 0 |
| 446 | 20231211 | 113200 | 266241940 | 1651 | 1651 | 1651 | 1651 | 0 |
| 447 | 20231211 | 113100 | 266241940 | 1651 | 1651 | 1651 | 1651 | 0 |
| 448 | 20231211 | 113000 | 266241940 | 1651 | 1651 | 1651 | 1651 | 264 |
| 449 | 20231211 | 112900 | 265806076 | 1651 | 1651 | 1651 | 1651 | 1983 |
| 450 | 20231211 | 112800 | 262532143 | 1651 | 1651 | 1651 | 1651 | 20 |
| 451 | 20231211 | 112700 | 262499123 | 1651 | 1644 | 1651 | 1644 | 6 |
| 452 | 20231211 | 112600 | 262489224 | 1651 | 1651 | 1651 | 1651 | 0 |
| 453 | 20231211 | 112500 | 262489224 | 1651 | 1651 | 1651 | 1651 | 0 |
| 454 | 20231211 | 112400 | 262489224 | 1651 | 1651 | 1651 | 1651 | 0 |
| 455 | 20231211 | 112300 | 262489224 | 1651 | 1650 | 1651 | 1650 | 183 |
| 456 | 20231211 | 112200 | 262187097 | 1650 | 1650 | 1650 | 1650 | 0 |
| 457 | 20231211 | 112100 | 262187097 | 1650 | 1649 | 1650 | 1649 | 305 |
| 458 | 20231211 | 112000 | 261683916 | 1644 | 1643 | 1644 | 1643 | 3614 |
| 459 | 20231211 | 111900 | 255742501 | 1644 | 1644 | 1644 | 1644 | 942 |
| 460 | 20231211 | 111800 | 254193853 | 1638 | 1644 | 1644 | 1632 | 4305 |
| 461 | 20231211 | 111700 | 247161632 | 1644 | 1650 | 1650 | 1644 | 797 |
| 462 | 20231211 | 111600 | 245850170 | 1650 | 1650 | 1650 | 1650 | 476 |
| 463 | 20231211 | 111500 | 245064770 | 1650 | 1649 | 1650 | 1649 | 1593 |
| 464 | 20231211 | 111400 | 242437454 | 1649 | 1649 | 1649 | 1649 | 0 |
| 465 | 20231211 | 111300 | 242437454 | 1649 | 1646 | 1649 | 1646 | 2463 |
| 466 | 20231211 | 111200 | 238382208 | 1646 | 1646 | 1646 | 1646 | 200 |
| 467 | 20231211 | 111100 | 238053008 | 1646 | 1646 | 1646 | 1646 | 0 |
| 468 | 20231211 | 111000 | 238053008 | 1646 | 1640 | 1646 | 1640 | 2500 |
| 469 | 20231211 | 110900 | 233941582 | 1635 | 1635 | 1635 | 1635 | 0 |
| 470 | 20231211 | 110800 | 233941582 | 1635 | 1635 | 1635 | 1635 | 0 |
| 471 | 20231211 | 110700 | 233941582 | 1635 | 1635 | 1635 | 1635 | 1200 |
| 472 | 20231211 | 110600 | 231979582 | 1640 | 1640 | 1640 | 1640 | 0 |
| 473 | 20231211 | 110500 | 231979582 | 1640 | 1640 | 1640 | 1640 | 0 |
| 474 | 20231211 | 110400 | 231979582 | 1640 | 1640 | 1640 | 1640 | 81 |
| 475 | 20231211 | 110300 | 231846742 | 1640 | 1640 | 1640 | 1640 | 0 |
| 476 | 20231211 | 110200 | 231846742 | 1640 | 1640 | 1640 | 1640 | 0 |
| 477 | 20231211 | 110100 | 231846742 | 1640 | 1640 | 1640 | 1640 | 0 |
| 478 | 20231211 | 110000 | 231846742 | 1640 | 1640 | 1640 | 1640 | 1010 |
| 479 | 20231211 | 105900 | 230190342 | 1632 | 1632 | 1632 | 1632 | 0 |
| 480 | 20231211 | 105800 | 230190342 | 1632 | 1632 | 1632 | 1632 | 0 |
| 481 | 20231211 | 105700 | 230190342 | 1632 | 1632 | 1632 | 1632 | 0 |
| 482 | 20231211 | 105600 | 230190342 | 1632 | 1632 | 1632 | 1632 | 0 |
| 483 | 20231211 | 105500 | 230190342 | 1632 | 1632 | 1632 | 1632 | 11 |
| 484 | 20231211 | 105400 | 230172390 | 1631 | 1631 | 1631 | 1631 | 0 |
| 485 | 20231211 | 105300 | 230172390 | 1631 | 1631 | 1631 | 1631 | 0 |
| 486 | 20231211 | 105200 | 230172390 | 1631 | 1631 | 1631 | 1631 | 6 |
| 487 | 20231211 | 105100 | 230162604 | 1640 | 1640 | 1640 | 1640 | 19 |
| 488 | 20231211 | 105000 | 230131444 | 1640 | 1640 | 1640 | 1640 | 12 |
| 489 | 20231211 | 104900 | 230111764 | 1640 | 1640 | 1640 | 1640 | 5 |
| 490 | 20231211 | 104800 | 230103564 | 1640 | 1640 | 1640 | 1640 | 3 |
| 491 | 20231211 | 104700 | 230098644 | 1640 | 1640 | 1640 | 1640 | 0 |
| 492 | 20231211 | 104600 | 230098644 | 1640 | 1640 | 1640 | 1640 | 0 |
| 493 | 20231211 | 104500 | 230098644 | 1640 | 1640 | 1640 | 1640 | 0 |
| 494 | 20231211 | 104400 | 230098644 | 1640 | 1640 | 1640 | 1640 | 0 |
| 495 | 20231211 | 104300 | 230098644 | 1640 | 1640 | 1640 | 1640 | 0 |
| 496 | 20231211 | 104200 | 230098644 | 1640 | 1640 | 1640 | 1640 | 0 |
| 497 | 20231211 | 104100 | 230098644 | 1640 | 1640 | 1640 | 1640 | 0 |
| 498 | 20231211 | 104000 | 230098644 | 1640 | 1640 | 1640 | 1640 | 0 |
| 499 | 20231211 | 103900 | 230098644 | 1640 | 1640 | 1640 | 1640 | 0 |
| 500 | 20231211 | 103800 | 230098644 | 1640 | 1640 | 1640 | 1640 | 2 |
| 501 | 20231211 | 103700 | 230095364 | 1630 | 1630 | 1630 | 1630 | 0 |
| 502 | 20231211 | 103600 | 230095364 | 1630 | 1630 | 1630 | 1630 | 0 |
| 503 | 20231211 | 103500 | 230095364 | 1630 | 1630 | 1630 | 1630 | 1770 |
| 504 | 20231211 | 103400 | 227210264 | 1630 | 1630 | 1630 | 1630 | 670 |
| 505 | 20231211 | 103300 | 226118164 | 1630 | 1630 | 1630 | 1630 | 9 |
| 506 | 20231211 | 103200 | 226103494 | 1630 | 1630 | 1630 | 1630 | 0 |
| 507 | 20231211 | 103100 | 226103494 | 1630 | 1630 | 1630 | 1630 | 5 |
| 508 | 20231211 | 103000 | 226095344 | 1630 | 1630 | 1630 | 1630 | 0 |
| 509 | 20231211 | 102900 | 226095344 | 1630 | 1632 | 1633 | 1630 | 2310 |
| 510 | 20231211 | 102800 | 222327391 | 1635 | 1635 | 1635 | 1635 | 0 |
| 511 | 20231211 | 102700 | 222327391 | 1635 | 1635 | 1635 | 1635 | 0 |
| 512 | 20231211 | 102600 | 222327391 | 1635 | 1635 | 1635 | 1635 | 0 |
| 513 | 20231211 | 102500 | 222327391 | 1635 | 1635 | 1635 | 1635 | 1 |
| 514 | 20231211 | 102400 | 222325756 | 1635 | 1635 | 1635 | 1635 | 0 |
| 515 | 20231211 | 102300 | 222325756 | 1635 | 1635 | 1635 | 1635 | 0 |
| 516 | 20231211 | 102200 | 222325756 | 1635 | 1635 | 1635 | 1635 | 0 |
| 517 | 20231211 | 102100 | 222325756 | 1635 | 1635 | 1635 | 1635 | 0 |
| 518 | 20231211 | 102000 | 222325756 | 1635 | 1635 | 1635 | 1635 | 101 |
| 519 | 20231211 | 101900 | 222160621 | 1635 | 1635 | 1635 | 1635 | 210 |
| 520 | 20231211 | 101800 | 221817271 | 1635 | 1635 | 1635 | 1635 | 123 |
| 521 | 20231211 | 101700 | 221616166 | 1635 | 1635 | 1635 | 1635 | 0 |
| 522 | 20231211 | 101600 | 221616166 | 1635 | 1636 | 1636 | 1635 | 1381 |
| 523 | 20231211 | 101500 | 219358182 | 1636 | 1636 | 1636 | 1636 | 0 |
| 524 | 20231211 | 101400 | 219358182 | 1636 | 1636 | 1636 | 1636 | 0 |
| 525 | 20231211 | 101300 | 219358182 | 1636 | 1636 | 1636 | 1636 | 0 |
| 526 | 20231211 | 101200 | 219358182 | 1636 | 1636 | 1636 | 1636 | 200 |
| 527 | 20231211 | 101100 | 219030982 | 1636 | 1636 | 1636 | 1636 | 0 |
| 528 | 20231211 | 101000 | 219030982 | 1636 | 1636 | 1636 | 1636 | 1 |
| 529 | 20231211 | 100900 | 219029346 | 1644 | 1644 | 1644 | 1644 | 0 |
| 530 | 20231211 | 100800 | 219029346 | 1644 | 1644 | 1644 | 1644 | 500 |
| 531 | 20231211 | 100700 | 218207346 | 1639 | 1639 | 1639 | 1639 | 305 |
| 532 | 20231211 | 100600 | 217707451 | 1639 | 1639 | 1639 | 1639 | 0 |
| 533 | 20231211 | 100500 | 217707451 | 1639 | 1642 | 1642 | 1639 | 7946 |
| 534 | 20231211 | 100400 | 204667830 | 1641 | 1640 | 1641 | 1639 | 720 |
| 535 | 20231211 | 100300 | 203486428 | 1642 | 1642 | 1642 | 1642 | 0 |
| 536 | 20231211 | 100200 | 203486428 | 1642 | 1646 | 1646 | 1642 | 701 |
| 537 | 20231211 | 100100 | 202332746 | 1646 | 1646 | 1646 | 1646 | 313 |
| 538 | 20231211 | 100000 | 201817548 | 1646 | 1646 | 1646 | 1646 | 0 |
| 539 | 20231211 | 095900 | 201817548 | 1646 | 1646 | 1646 | 1646 | 300 |
| 540 | 20231211 | 095800 | 201323748 | 1643 | 1643 | 1643 | 1643 | 0 |
| 541 | 20231211 | 095700 | 201323748 | 1643 | 1645 | 1645 | 1643 | 1152 |
| 542 | 20231211 | 095600 | 199429899 | 1644 | 1644 | 1644 | 1644 | 1055 |
| 543 | 20231211 | 095500 | 197695479 | 1644 | 1647 | 1647 | 1644 | 6000 |
| 544 | 20231211 | 095400 | 187829332 | 1649 | 1651 | 1651 | 1649 | 184 |
| 545 | 20231211 | 095300 | 187525787 | 1651 | 1652 | 1652 | 1651 | 721 |
| 546 | 20231211 | 095200 | 186334696 | 1651 | 1653 | 1655 | 1650 | 1437 |
| 547 | 20231211 | 095100 | 183960081 | 1653 | 1642 | 1656 | 1642 | 4865 |
| 548 | 20231211 | 095000 | 175915669 | 1647 | 1638 | 1655 | 1637 | 4718 |
| 549 | 20231211 | 094900 | 168180701 | 1637 | 1646 | 1650 | 1635 | 4109 |
| 550 | 20231211 | 094800 | 161416276 | 1646 | 1638 | 1646 | 1638 | 7634 |
| 551 | 20231211 | 094700 | 148880329 | 1637 | 1637 | 1637 | 1637 | 5 |
| 552 | 20231211 | 094600 | 148872144 | 1637 | 1634 | 1637 | 1634 | 2078 |
| 553 | 20231211 | 094500 | 145471019 | 1637 | 1637 | 1637 | 1637 | 0 |
| 554 | 20231211 | 094400 | 145471019 | 1637 | 1634 | 1637 | 1630 | 1270 |
| 555 | 20231211 | 094300 | 143398249 | 1630 | 1631 | 1631 | 1630 | 60 |
| 556 | 20231211 | 094200 | 143300405 | 1624 | 1624 | 1624 | 1624 | 0 |
| 557 | 20231211 | 094100 | 143300405 | 1624 | 1631 | 1631 | 1624 | 673 |
| 558 | 20231211 | 094000 | 142206081 | 1637 | 1637 | 1637 | 1637 | 1 |
| 559 | 20231211 | 093900 | 142204444 | 1626 | 1632 | 1632 | 1626 | 523 |
| 560 | 20231211 | 093800 | 141352825 | 1627 | 1627 | 1627 | 1627 | 0 |
| 561 | 20231211 | 093700 | 141352825 | 1627 | 1627 | 1627 | 1627 | 189 |
| 562 | 20231211 | 093600 | 141045322 | 1625 | 1623 | 1641 | 1623 | 3936 |
| 563 | 20231211 | 093500 | 134649080 | 1605 | 1628 | 1628 | 1605 | 30001 |
| 564 | 20231211 | 093400 | 86492887 | 1629 | 1629 | 1629 | 1629 | 0 |
| 565 | 20231211 | 093300 | 86492887 | 1629 | 1634 | 1642 | 1629 | 4926 |
| 566 | 20231211 | 093200 | 78457323 | 1642 | 1624 | 1642 | 1624 | 5331 |
| 567 | 20231211 | 093100 | 69729270 | 1625 | 1619 | 1625 | 1619 | 663 |
| 568 | 20231211 | 093000 | 68652939 | 1619 | 1600 | 1619 | 1600 | 34797 |
| 569 | 20231211 | 092900 | 12780911 | 1600 | 1600 | 1600 | 1600 | 5 |
| 570 | 20231211 | 092800 | 12772911 | 1590 | 1590 | 1590 | 1590 | 0 |
| 571 | 20231211 | 092700 | 12772911 | 1590 | 1590 | 1590 | 1590 | 0 |
| 572 | 20231211 | 092600 | 12772911 | 1590 | 1590 | 1590 | 1590 | 0 |
| 573 | 20231211 | 092500 | 12772911 | 1590 | 1590 | 1590 | 1590 | 0 |
| 574 | 20231211 | 092400 | 12772911 | 1590 | 1594 | 1594 | 1590 | 30 |
| 575 | 20231211 | 092300 | 12725171 | 1594 | 1594 | 1594 | 1594 | 0 |
| 576 | 20231211 | 092200 | 12725171 | 1594 | 1593 | 1594 | 1591 | 1001 |
| 577 | 20231211 | 092100 | 11132366 | 1592 | 1590 | 1592 | 1590 | 244 |
| 578 | 20231211 | 092000 | 10744206 | 1588 | 1588 | 1588 | 1588 | 0 |
| 579 | 20231211 | 091900 | 10744206 | 1588 | 1588 | 1588 | 1588 | 0 |
| 580 | 20231211 | 091800 | 10744206 | 1588 | 1588 | 1588 | 1588 | 0 |
| 581 | 20231211 | 091700 | 10744206 | 1588 | 1588 | 1588 | 1588 | 0 |
| 582 | 20231211 | 091600 | 10744206 | 1588 | 1588 | 1588 | 1588 | 0 |
| 583 | 20231211 | 091500 | 10744206 | 1588 | 1589 | 1589 | 1588 | 100 |
| 584 | 20231211 | 091400 | 10585403 | 1588 | 1588 | 1588 | 1588 | 0 |
| 585 | 20231211 | 091300 | 10585403 | 1588 | 1588 | 1588 | 1588 | 20 |
| 586 | 20231211 | 091200 | 10553643 | 1604 | 1604 | 1604 | 1604 | 0 |
| 587 | 20231211 | 091100 | 10553643 | 1604 | 1585 | 1604 | 1585 | 30 |
| 588 | 20231211 | 091000 | 10506074 | 1607 | 1606 | 1607 | 1581 | 1033 |
| 589 | 20231211 | 090900 | 8867372 | 1596 | 1596 | 1596 | 1596 | 174 |
| 590 | 20231211 | 090800 | 8589668 | 1596 | 1600 | 1600 | 1596 | 1936 |
| 591 | 20231211 | 090700 | 5497810 | 1599 | 1599 | 1599 | 1599 | 1 |
| 592 | 20231211 | 090600 | 5496211 | 1595 | 1595 | 1595 | 1595 | 0 |
| 593 | 20231211 | 090500 | 5496211 | 1595 | 1595 | 1595 | 1595 | 179 |
| 594 | 20231211 | 090400 | 5210706 | 1593 | 1605 | 1605 | 1593 | 273 |
| 595 | 20231211 | 090300 | 4774223 | 1604 | 1615 | 1615 | 1604 | 194 |
| 596 | 20231211 | 090200 | 4461895 | 1605 | 1598 | 1615 | 1598 | 1605 |
| 597 | 20231211 | 090100 | 1895300 | 1598 | 1597 | 1598 | 1597 | 1020 |
| 598 | 20231211 | 090000 | 265440 | 1580 | 1580 | 1580 | 1580 | 168 |