30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 190500 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 13785 |
| 3 | 20231201 | 190400 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 4 | 20231201 | 190300 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 5 | 20231201 | 190200 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 6 | 20231201 | 190100 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 7 | 20231201 | 190000 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 8 | 20231201 | 185900 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 9 | 20231201 | 185800 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 10 | 20231201 | 185700 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 11 | 20231201 | 185600 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 12 | 20231201 | 185500 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 13 | 20231201 | 185400 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 14 | 20231201 | 185300 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 15 | 20231201 | 185200 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 16 | 20231201 | 185100 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 17 | 20231201 | 185000 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 18 | 20231201 | 184900 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 19 | 20231201 | 184800 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 20 | 20231201 | 184700 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 21 | 20231201 | 184600 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 22 | 20231201 | 184500 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 23 | 20231201 | 184400 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 24 | 20231201 | 184300 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 25 | 20231201 | 184200 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 26 | 20231201 | 184100 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 27 | 20231201 | 184000 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 28 | 20231201 | 183900 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 29 | 20231201 | 183800 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 30 | 20231201 | 183700 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 31 | 20231201 | 183600 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 32 | 20231201 | 183500 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 13785 |
| 33 | 20231201 | 183400 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 34 | 20231201 | 183300 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 35 | 20231201 | 183200 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 36 | 20231201 | 183100 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 37 | 20231201 | 183000 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 38 | 20231201 | 182900 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 39 | 20231201 | 182800 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 40 | 20231201 | 182700 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 41 | 20231201 | 182600 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 42 | 20231201 | 182500 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 43 | 20231201 | 182400 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 44 | 20231201 | 182300 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 45 | 20231201 | 182200 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 46 | 20231201 | 182100 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 47 | 20231201 | 182000 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 48 | 20231201 | 181900 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 49 | 20231201 | 181800 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 50 | 20231201 | 181700 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 51 | 20231201 | 181600 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 52 | 20231201 | 181500 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 53 | 20231201 | 181400 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 54 | 20231201 | 181300 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 55 | 20231201 | 181200 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 56 | 20231201 | 181100 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 57 | 20231201 | 181000 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 58 | 20231201 | 180900 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 59 | 20231201 | 180800 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 60 | 20231201 | 180700 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 61 | 20231201 | 180600 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 62 | 20231201 | 180500 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 13785 |
| 63 | 20231201 | 180400 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 64 | 20231201 | 180300 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 65 | 20231201 | 180200 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 66 | 20231201 | 180100 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 67 | 20231201 | 180000 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 68 | 20231201 | 175900 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 69 | 20231201 | 175800 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 70 | 20231201 | 175700 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 71 | 20231201 | 175600 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 72 | 20231201 | 175500 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 73 | 20231201 | 175400 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 74 | 20231201 | 175300 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 75 | 20231201 | 175200 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 76 | 20231201 | 175100 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 77 | 20231201 | 175000 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 78 | 20231201 | 174900 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 79 | 20231201 | 174800 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 80 | 20231201 | 174700 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 81 | 20231201 | 174600 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 82 | 20231201 | 174500 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 83 | 20231201 | 174400 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 84 | 20231201 | 174300 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 85 | 20231201 | 174200 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 86 | 20231201 | 174100 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 87 | 20231201 | 174000 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 88 | 20231201 | 173900 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 89 | 20231201 | 173800 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 90 | 20231201 | 173700 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 91 | 20231201 | 173600 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 92 | 20231201 | 173500 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 13785 |
| 93 | 20231201 | 173400 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 94 | 20231201 | 173300 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 95 | 20231201 | 173200 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 96 | 20231201 | 173100 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 97 | 20231201 | 173000 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 98 | 20231201 | 172900 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 99 | 20231201 | 172800 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 100 | 20231201 | 172700 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 101 | 20231201 | 172600 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 102 | 20231201 | 172500 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 103 | 20231201 | 172400 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 104 | 20231201 | 172300 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 105 | 20231201 | 172200 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 106 | 20231201 | 172100 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 107 | 20231201 | 172000 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 108 | 20231201 | 171900 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 109 | 20231201 | 171800 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 110 | 20231201 | 171700 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 111 | 20231201 | 171600 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 112 | 20231201 | 171500 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 113 | 20231201 | 171400 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 114 | 20231201 | 171300 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 115 | 20231201 | 171200 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 116 | 20231201 | 171100 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 117 | 20231201 | 171000 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 118 | 20231201 | 170900 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 119 | 20231201 | 170800 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 120 | 20231201 | 170700 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 121 | 20231201 | 170600 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 122 | 20231201 | 170500 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 13785 |
| 123 | 20231201 | 170400 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 124 | 20231201 | 170300 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 125 | 20231201 | 170200 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 126 | 20231201 | 170100 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 127 | 20231201 | 170000 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 128 | 20231201 | 165900 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 129 | 20231201 | 165800 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 130 | 20231201 | 165700 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 131 | 20231201 | 165600 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 132 | 20231201 | 165500 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 133 | 20231201 | 165400 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 134 | 20231201 | 165300 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 135 | 20231201 | 165200 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 136 | 20231201 | 165100 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 137 | 20231201 | 165000 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 138 | 20231201 | 164900 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 139 | 20231201 | 164800 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 140 | 20231201 | 164700 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 141 | 20231201 | 164600 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 142 | 20231201 | 164500 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 143 | 20231201 | 164400 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 144 | 20231201 | 164300 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 145 | 20231201 | 164200 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 146 | 20231201 | 164100 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 147 | 20231201 | 164000 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 148 | 20231201 | 163900 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 149 | 20231201 | 163800 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 150 | 20231201 | 163700 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 151 | 20231201 | 163600 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 152 | 20231201 | 163500 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 13785 |
| 153 | 20231201 | 163400 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 154 | 20231201 | 163300 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 155 | 20231201 | 163200 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 156 | 20231201 | 163100 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 157 | 20231201 | 163000 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 158 | 20231201 | 162900 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 159 | 20231201 | 162800 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 160 | 20231201 | 162700 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 161 | 20231201 | 162600 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 162 | 20231201 | 162500 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 163 | 20231201 | 162400 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 164 | 20231201 | 162300 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 165 | 20231201 | 162200 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 166 | 20231201 | 162100 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 167 | 20231201 | 162000 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 168 | 20231201 | 161900 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 169 | 20231201 | 161800 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 170 | 20231201 | 161700 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 171 | 20231201 | 161600 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 172 | 20231201 | 161500 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 173 | 20231201 | 161400 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 174 | 20231201 | 161300 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 175 | 20231201 | 161200 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 176 | 20231201 | 161100 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 177 | 20231201 | 161000 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 178 | 20231201 | 160900 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 179 | 20231201 | 160800 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 180 | 20231201 | 160700 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 181 | 20231201 | 160600 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 182 | 20231201 | 160500 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 13785 |
| 183 | 20231201 | 160400 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 184 | 20231201 | 160300 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 185 | 20231201 | 160200 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 186 | 20231201 | 160100 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 187 | 20231201 | 160000 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 188 | 20231201 | 155900 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 189 | 20231201 | 155800 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 190 | 20231201 | 155700 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 191 | 20231201 | 155600 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 192 | 20231201 | 155500 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 193 | 20231201 | 155400 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 194 | 20231201 | 155300 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 195 | 20231201 | 155200 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 196 | 20231201 | 155100 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 197 | 20231201 | 155000 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 198 | 20231201 | 154900 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 199 | 20231201 | 154800 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 200 | 20231201 | 154700 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 201 | 20231201 | 154600 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 202 | 20231201 | 154500 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 203 | 20231201 | 154400 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 204 | 20231201 | 154300 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 205 | 20231201 | 154200 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 206 | 20231201 | 154100 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 207 | 20231201 | 154000 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 208 | 20231201 | 153900 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 209 | 20231201 | 153800 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 210 | 20231201 | 153700 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 211 | 20231201 | 153600 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 212 | 20231201 | 153500 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 13785 |
| 213 | 20231201 | 153400 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 214 | 20231201 | 153300 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 215 | 20231201 | 153200 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 216 | 20231201 | 153100 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 0 |
| 217 | 20231201 | 153000 | 1121346308 | 1434 | 1434 | 1434 | 1434 | 13785 |
| 218 | 20231201 | 152900 | 1101578618 | 1434 | 1434 | 1434 | 1434 | 0 |
| 219 | 20231201 | 152800 | 1101578618 | 1434 | 1434 | 1434 | 1434 | 0 |
| 220 | 20231201 | 152700 | 1101578618 | 1434 | 1434 | 1434 | 1434 | 0 |
| 221 | 20231201 | 152600 | 1101578618 | 1434 | 1434 | 1434 | 1434 | 0 |
| 222 | 20231201 | 152500 | 1101578618 | 1434 | 1434 | 1434 | 1434 | 0 |
| 223 | 20231201 | 152400 | 1101578618 | 1434 | 1434 | 1434 | 1434 | 0 |
| 224 | 20231201 | 152300 | 1101578618 | 1434 | 1434 | 1434 | 1434 | 0 |
| 225 | 20231201 | 152200 | 1101578618 | 1434 | 1434 | 1434 | 1434 | 0 |
| 226 | 20231201 | 152100 | 1101578618 | 1434 | 1434 | 1434 | 1434 | 0 |
| 227 | 20231201 | 152000 | 1101578618 | 1434 | 1434 | 1434 | 1434 | 0 |
| 228 | 20231201 | 151900 | 1101578618 | 1434 | 1434 | 1434 | 1434 | 130 |
| 229 | 20231201 | 151800 | 1101392198 | 1435 | 1432 | 1435 | 1427 | 653 |
| 230 | 20231201 | 151700 | 1100457935 | 1432 | 1427 | 1432 | 1426 | 4752 |
| 231 | 20231201 | 151600 | 1093678326 | 1427 | 1427 | 1427 | 1427 | 1749 |
| 232 | 20231201 | 151500 | 1091182503 | 1430 | 1429 | 1432 | 1427 | 6923 |
| 233 | 20231201 | 151400 | 1081292619 | 1430 | 1430 | 1430 | 1430 | 3 |
| 234 | 20231201 | 151300 | 1081288329 | 1430 | 1430 | 1430 | 1430 | 44 |
| 235 | 20231201 | 151200 | 1081225409 | 1432 | 1434 | 1434 | 1428 | 512 |
| 236 | 20231201 | 151100 | 1080493239 | 1434 | 1431 | 1434 | 1431 | 2610 |
| 237 | 20231201 | 151000 | 1076755419 | 1430 | 1428 | 1430 | 1428 | 585 |
| 238 | 20231201 | 150900 | 1075918891 | 1430 | 1430 | 1430 | 1428 | 25 |
| 239 | 20231201 | 150800 | 1075883172 | 1430 | 1430 | 1430 | 1430 | 3 |
| 240 | 20231201 | 150700 | 1075878882 | 1430 | 1429 | 1431 | 1428 | 23 |
| 241 | 20231201 | 150600 | 1075846020 | 1431 | 1426 | 1431 | 1426 | 135 |
| 242 | 20231201 | 150500 | 1075653246 | 1428 | 1426 | 1428 | 1426 | 2002 |
| 243 | 20231201 | 150400 | 1072795841 | 1425 | 1426 | 1426 | 1425 | 466 |
| 244 | 20231201 | 150300 | 1072131526 | 1426 | 1427 | 1427 | 1426 | 825 |
| 245 | 20231201 | 150200 | 1070954976 | 1427 | 1426 | 1427 | 1425 | 56 |
| 246 | 20231201 | 150100 | 1070875126 | 1427 | 1426 | 1428 | 1426 | 460 |
| 247 | 20231201 | 150000 | 1070218715 | 1428 | 1425 | 1428 | 1425 | 1584 |
| 248 | 20231201 | 145900 | 1067960730 | 1425 | 1425 | 1425 | 1423 | 2147 |
| 249 | 20231201 | 145800 | 1064905095 | 1425 | 1426 | 1426 | 1424 | 193 |
| 250 | 20231201 | 145700 | 1064630052 | 1428 | 1428 | 1429 | 1422 | 14777 |
| 251 | 20231201 | 145600 | 1043573226 | 1430 | 1431 | 1431 | 1428 | 8901 |
| 252 | 20231201 | 145500 | 1030849992 | 1431 | 1431 | 1431 | 1431 | 37 |
| 253 | 20231201 | 145400 | 1030797045 | 1431 | 1432 | 1432 | 1431 | 2005 |
| 254 | 20231201 | 145300 | 1027927879 | 1432 | 1434 | 1434 | 1431 | 3710 |
| 255 | 20231201 | 145200 | 1022616452 | 1434 | 1435 | 1435 | 1433 | 7030 |
| 256 | 20231201 | 145100 | 1012534496 | 1436 | 1436 | 1436 | 1436 | 311 |
| 257 | 20231201 | 145000 | 1012087900 | 1436 | 1435 | 1436 | 1435 | 51 |
| 258 | 20231201 | 144900 | 1012014669 | 1436 | 1434 | 1436 | 1433 | 712 |
| 259 | 20231201 | 144800 | 1010993050 | 1435 | 1436 | 1436 | 1435 | 110 |
| 260 | 20231201 | 144700 | 1010835190 | 1436 | 1436 | 1436 | 1436 | 0 |
| 261 | 20231201 | 144600 | 1010835190 | 1436 | 1434 | 1436 | 1434 | 112 |
| 262 | 20231201 | 144500 | 1010674578 | 1438 | 1436 | 1438 | 1433 | 3566 |
| 263 | 20231201 | 144400 | 1005555347 | 1436 | 1434 | 1436 | 1434 | 932 |
| 264 | 20231201 | 144300 | 1004218003 | 1434 | 1433 | 1434 | 1433 | 2164 |
| 265 | 20231201 | 144200 | 1001116987 | 1433 | 1433 | 1433 | 1433 | 0 |
| 266 | 20231201 | 144100 | 1001116987 | 1433 | 1432 | 1433 | 1432 | 1152 |
| 267 | 20231201 | 144000 | 999467171 | 1432 | 1432 | 1432 | 1432 | 42 |
| 268 | 20231201 | 143900 | 999407027 | 1432 | 1432 | 1433 | 1431 | 1089 |
| 269 | 20231201 | 143800 | 997847927 | 1432 | 1433 | 1434 | 1432 | 2907 |
| 270 | 20231201 | 143700 | 993684996 | 1434 | 1433 | 1434 | 1433 | 58 |
| 271 | 20231201 | 143600 | 993601880 | 1434 | 1433 | 1434 | 1432 | 735 |
| 272 | 20231201 | 143500 | 992548897 | 1433 | 1434 | 1435 | 1433 | 14 |
| 273 | 20231201 | 143400 | 992528829 | 1435 | 1433 | 1435 | 1432 | 228 |
| 274 | 20231201 | 143300 | 992202179 | 1434 | 1433 | 1436 | 1433 | 234 |
| 275 | 20231201 | 143200 | 991866823 | 1436 | 1434 | 1436 | 1433 | 2373 |
| 276 | 20231201 | 143100 | 988465034 | 1436 | 1434 | 1436 | 1434 | 32 |
| 277 | 20231201 | 143000 | 988419142 | 1436 | 1436 | 1436 | 1434 | 41 |
| 278 | 20231201 | 142900 | 988360326 | 1436 | 1434 | 1436 | 1434 | 279 |
| 279 | 20231201 | 142800 | 987960059 | 1434 | 1434 | 1434 | 1434 | 557 |
| 280 | 20231201 | 142700 | 987161321 | 1434 | 1434 | 1434 | 1433 | 875 |
| 281 | 20231201 | 142600 | 985907198 | 1434 | 1433 | 1434 | 1433 | 38 |
| 282 | 20231201 | 142500 | 985852735 | 1434 | 1434 | 1434 | 1433 | 7506 |
| 283 | 20231201 | 142400 | 975096131 | 1434 | 1434 | 1434 | 1434 | 437 |
| 284 | 20231201 | 142300 | 974469473 | 1434 | 1434 | 1434 | 1434 | 0 |
| 285 | 20231201 | 142200 | 974469473 | 1434 | 1434 | 1436 | 1433 | 4251 |
| 286 | 20231201 | 142100 | 968374284 | 1434 | 1434 | 1434 | 1433 | 824 |
| 287 | 20231201 | 142000 | 967192830 | 1434 | 1435 | 1436 | 1433 | 2284 |
| 288 | 20231201 | 141900 | 963917587 | 1437 | 1435 | 1437 | 1435 | 202 |
| 289 | 20231201 | 141800 | 963627667 | 1437 | 1437 | 1437 | 1437 | 123 |
| 290 | 20231201 | 141700 | 963450916 | 1438 | 1437 | 1438 | 1437 | 201 |
| 291 | 20231201 | 141600 | 963162078 | 1438 | 1438 | 1438 | 1438 | 0 |
| 292 | 20231201 | 141500 | 963162078 | 1438 | 1438 | 1438 | 1438 | 5 |
| 293 | 20231201 | 141400 | 963154888 | 1438 | 1438 | 1438 | 1438 | 0 |
| 294 | 20231201 | 141300 | 963154888 | 1438 | 1435 | 1438 | 1435 | 1341 |
| 295 | 20231201 | 141200 | 961226650 | 1438 | 1438 | 1438 | 1435 | 4194 |
| 296 | 20231201 | 141100 | 955199872 | 1437 | 1437 | 1438 | 1437 | 436 |
| 297 | 20231201 | 141000 | 954572927 | 1438 | 1437 | 1438 | 1437 | 102 |
| 298 | 20231201 | 140900 | 954426352 | 1438 | 1438 | 1438 | 1438 | 3 |
| 299 | 20231201 | 140800 | 954422038 | 1438 | 1435 | 1438 | 1435 | 2123 |
| 300 | 20231201 | 140700 | 951370837 | 1435 | 1434 | 1435 | 1434 | 171 |
| 301 | 20231201 | 140600 | 951125622 | 1435 | 1434 | 1435 | 1434 | 277 |
| 302 | 20231201 | 140500 | 950728403 | 1434 | 1434 | 1434 | 1434 | 1 |
| 303 | 20231201 | 140400 | 950726969 | 1435 | 1434 | 1435 | 1434 | 506 |
| 304 | 20231201 | 140300 | 950000965 | 1434 | 1437 | 1438 | 1433 | 3001 |
| 305 | 20231201 | 140200 | 945694932 | 1438 | 1438 | 1438 | 1438 | 0 |
| 306 | 20231201 | 140100 | 945694932 | 1438 | 1436 | 1438 | 1433 | 13272 |
| 307 | 20231201 | 140000 | 926623783 | 1437 | 1437 | 1437 | 1433 | 28358 |
| 308 | 20231201 | 135900 | 885981240 | 1437 | 1437 | 1437 | 1437 | 0 |
| 309 | 20231201 | 135800 | 885981240 | 1437 | 1437 | 1437 | 1435 | 220 |
| 310 | 20231201 | 135700 | 885665500 | 1437 | 1435 | 1438 | 1435 | 27 |
| 311 | 20231201 | 135600 | 885626750 | 1435 | 1436 | 1438 | 1434 | 8455 |
| 312 | 20231201 | 135500 | 873498170 | 1438 | 1435 | 1438 | 1435 | 52 |
| 313 | 20231201 | 135400 | 873423407 | 1438 | 1436 | 1438 | 1436 | 5 |
| 314 | 20231201 | 135300 | 873416225 | 1438 | 1435 | 1438 | 1435 | 23 |
| 315 | 20231201 | 135200 | 873383175 | 1438 | 1438 | 1438 | 1438 | 3 |
| 316 | 20231201 | 135100 | 873378861 | 1438 | 1436 | 1438 | 1436 | 3072 |
| 317 | 20231201 | 135000 | 868962279 | 1437 | 1437 | 1437 | 1437 | 0 |
| 318 | 20231201 | 134900 | 868962279 | 1437 | 1437 | 1437 | 1437 | 0 |
| 319 | 20231201 | 134800 | 868962279 | 1437 | 1437 | 1437 | 1437 | 0 |
| 320 | 20231201 | 134700 | 868962279 | 1437 | 1436 | 1437 | 1435 | 165 |
| 321 | 20231201 | 134600 | 868725485 | 1437 | 1437 | 1437 | 1437 | 2 |
| 322 | 20231201 | 134500 | 868722611 | 1437 | 1437 | 1437 | 1437 | 1 |
| 323 | 20231201 | 134400 | 868721174 | 1437 | 1437 | 1437 | 1437 | 1 |
| 324 | 20231201 | 134300 | 868719737 | 1437 | 1437 | 1437 | 1437 | 0 |
| 325 | 20231201 | 134200 | 868719737 | 1437 | 1437 | 1437 | 1435 | 1504 |
| 326 | 20231201 | 134100 | 866560392 | 1437 | 1437 | 1437 | 1436 | 225 |
| 327 | 20231201 | 134000 | 866237068 | 1437 | 1436 | 1437 | 1435 | 700 |
| 328 | 20231201 | 133900 | 865232365 | 1437 | 1438 | 1438 | 1436 | 185 |
| 329 | 20231201 | 133800 | 864966618 | 1438 | 1438 | 1438 | 1438 | 16 |
| 330 | 20231201 | 133700 | 864943610 | 1438 | 1437 | 1438 | 1437 | 31 |
| 331 | 20231201 | 133600 | 864899062 | 1438 | 1438 | 1438 | 1438 | 0 |
| 332 | 20231201 | 133500 | 864899062 | 1438 | 1436 | 1438 | 1435 | 773 |
| 333 | 20231201 | 133400 | 863788533 | 1436 | 1436 | 1436 | 1436 | 166 |
| 334 | 20231201 | 133300 | 863550157 | 1436 | 1436 | 1436 | 1436 | 350 |
| 335 | 20231201 | 133200 | 863047557 | 1436 | 1436 | 1436 | 1436 | 0 |
| 336 | 20231201 | 133100 | 863047557 | 1436 | 1436 | 1436 | 1436 | 0 |
| 337 | 20231201 | 133000 | 863047557 | 1436 | 1433 | 1436 | 1433 | 69 |
| 338 | 20231201 | 132900 | 862948610 | 1434 | 1434 | 1436 | 1434 | 244 |
| 339 | 20231201 | 132800 | 862598712 | 1436 | 1436 | 1436 | 1436 | 200 |
| 340 | 20231201 | 132700 | 862311512 | 1436 | 1434 | 1436 | 1434 | 75 |
| 341 | 20231201 | 132600 | 862203960 | 1436 | 1436 | 1436 | 1436 | 3 |
| 342 | 20231201 | 132500 | 862199652 | 1437 | 1437 | 1437 | 1437 | 1 |
| 343 | 20231201 | 132400 | 862198215 | 1434 | 1434 | 1434 | 1434 | 1000 |
| 344 | 20231201 | 132300 | 860764215 | 1439 | 1439 | 1439 | 1439 | 3 |
| 345 | 20231201 | 132200 | 860759898 | 1439 | 1439 | 1439 | 1439 | 0 |
| 346 | 20231201 | 132100 | 860759898 | 1439 | 1434 | 1439 | 1434 | 151 |
| 347 | 20231201 | 132000 | 860543359 | 1439 | 1438 | 1439 | 1433 | 8230 |
| 348 | 20231201 | 131900 | 848747928 | 1438 | 1438 | 1438 | 1434 | 154 |
| 349 | 20231201 | 131800 | 848526989 | 1438 | 1438 | 1438 | 1438 | 0 |
| 350 | 20231201 | 131700 | 848526989 | 1438 | 1438 | 1438 | 1438 | 0 |
| 351 | 20231201 | 131600 | 848526989 | 1438 | 1438 | 1438 | 1438 | 30 |
| 352 | 20231201 | 131500 | 848483849 | 1438 | 1440 | 1440 | 1434 | 1731 |
| 353 | 20231201 | 131400 | 845995861 | 1439 | 1440 | 1440 | 1439 | 130 |
| 354 | 20231201 | 131300 | 845808761 | 1440 | 1440 | 1440 | 1440 | 0 |
| 355 | 20231201 | 131200 | 845808761 | 1440 | 1440 | 1440 | 1440 | 0 |
| 356 | 20231201 | 131100 | 845808761 | 1440 | 1440 | 1440 | 1440 | 0 |
| 357 | 20231201 | 131000 | 845808761 | 1440 | 1437 | 1440 | 1437 | 157 |
| 358 | 20231201 | 130900 | 845582839 | 1439 | 1435 | 1439 | 1435 | 196 |
| 359 | 20231201 | 130800 | 845301333 | 1436 | 1435 | 1436 | 1435 | 2308 |
| 360 | 20231201 | 130700 | 841989327 | 1435 | 1433 | 1435 | 1433 | 7464 |
| 361 | 20231201 | 130600 | 831281491 | 1435 | 1436 | 1436 | 1433 | 10859 |
| 362 | 20231201 | 130500 | 815713878 | 1436 | 1437 | 1437 | 1435 | 101 |
| 363 | 20231201 | 130400 | 815568793 | 1437 | 1438 | 1440 | 1437 | 1679 |
| 364 | 20231201 | 130300 | 813154887 | 1439 | 1439 | 1439 | 1439 | 0 |
| 365 | 20231201 | 130200 | 813154887 | 1439 | 1439 | 1439 | 1439 | 33 |
| 366 | 20231201 | 130100 | 813107400 | 1439 | 1438 | 1439 | 1438 | 13 |
| 367 | 20231201 | 130000 | 813088703 | 1440 | 1440 | 1440 | 1440 | 1 |
| 368 | 20231201 | 125900 | 813087263 | 1438 | 1438 | 1438 | 1438 | 300 |
| 369 | 20231201 | 125800 | 812655863 | 1440 | 1438 | 1440 | 1438 | 348 |
| 370 | 20231201 | 125700 | 812155437 | 1440 | 1440 | 1440 | 1440 | 0 |
| 371 | 20231201 | 125600 | 812155437 | 1440 | 1437 | 1440 | 1437 | 29 |
| 372 | 20231201 | 125500 | 812113761 | 1437 | 1434 | 1437 | 1434 | 480 |
| 373 | 20231201 | 125400 | 811424964 | 1434 | 1436 | 1436 | 1433 | 1207 |
| 374 | 20231201 | 125300 | 809694219 | 1437 | 1437 | 1437 | 1437 | 344 |
| 375 | 20231201 | 125200 | 809199891 | 1437 | 1434 | 1437 | 1434 | 104 |
| 376 | 20231201 | 125100 | 809050743 | 1434 | 1434 | 1437 | 1434 | 1051 |
| 377 | 20231201 | 125000 | 807543600 | 1437 | 1435 | 1437 | 1434 | 1073 |
| 378 | 20231201 | 124900 | 806004888 | 1435 | 1435 | 1435 | 1434 | 4270 |
| 379 | 20231201 | 124800 | 799881705 | 1435 | 1435 | 1436 | 1435 | 1295 |
| 380 | 20231201 | 124700 | 798023100 | 1436 | 1437 | 1437 | 1435 | 479 |
| 381 | 20231201 | 124600 | 797335609 | 1438 | 1438 | 1438 | 1438 | 0 |
| 382 | 20231201 | 124500 | 797335609 | 1438 | 1438 | 1438 | 1438 | 3 |
| 383 | 20231201 | 124400 | 797331295 | 1439 | 1435 | 1439 | 1435 | 2001 |
| 384 | 20231201 | 124300 | 794459856 | 1439 | 1439 | 1439 | 1439 | 1 |
| 385 | 20231201 | 124200 | 794458417 | 1439 | 1438 | 1441 | 1436 | 2524 |
| 386 | 20231201 | 124100 | 790831043 | 1441 | 1440 | 1442 | 1439 | 1662 |
| 387 | 20231201 | 124000 | 788437897 | 1440 | 1440 | 1440 | 1440 | 0 |
| 388 | 20231201 | 123900 | 788437897 | 1440 | 1440 | 1440 | 1440 | 1 |
| 389 | 20231201 | 123800 | 788436457 | 1440 | 1440 | 1440 | 1440 | 60 |
| 390 | 20231201 | 123700 | 788350057 | 1442 | 1440 | 1442 | 1439 | 1807 |
| 391 | 20231201 | 123600 | 785749151 | 1443 | 1443 | 1443 | 1443 | 0 |
| 392 | 20231201 | 123500 | 785749151 | 1443 | 1443 | 1443 | 1443 | 0 |
| 393 | 20231201 | 123400 | 785749151 | 1443 | 1440 | 1443 | 1440 | 723 |
| 394 | 20231201 | 123300 | 784708028 | 1443 | 1441 | 1443 | 1440 | 1366 |
| 395 | 20231201 | 123200 | 782739586 | 1441 | 1440 | 1441 | 1440 | 2004 |
| 396 | 20231201 | 123100 | 779853824 | 1441 | 1441 | 1441 | 1439 | 53 |
| 397 | 20231201 | 123000 | 779777465 | 1441 | 1440 | 1441 | 1440 | 113 |
| 398 | 20231201 | 122900 | 779614744 | 1442 | 1440 | 1442 | 1440 | 85 |
| 399 | 20231201 | 122800 | 779492342 | 1440 | 1440 | 1440 | 1440 | 105 |
| 400 | 20231201 | 122700 | 779341142 | 1442 | 1441 | 1442 | 1440 | 525 |
| 401 | 20231201 | 122600 | 778585061 | 1441 | 1441 | 1441 | 1441 | 100 |
| 402 | 20231201 | 122500 | 778440961 | 1442 | 1442 | 1442 | 1442 | 100 |
| 403 | 20231201 | 122400 | 778296761 | 1442 | 1442 | 1442 | 1441 | 1062 |
| 404 | 20231201 | 122300 | 776765417 | 1443 | 1443 | 1443 | 1443 | 0 |
| 405 | 20231201 | 122200 | 776765417 | 1443 | 1442 | 1443 | 1442 | 529 |
| 406 | 20231201 | 122100 | 776002597 | 1443 | 1439 | 1443 | 1439 | 28 |
| 407 | 20231201 | 122000 | 775962248 | 1443 | 1441 | 1443 | 1441 | 420 |
| 408 | 20231201 | 121900 | 775356660 | 1442 | 1442 | 1442 | 1442 | 0 |
| 409 | 20231201 | 121800 | 775356660 | 1442 | 1441 | 1442 | 1437 | 4364 |
| 410 | 20231201 | 121700 | 769083780 | 1443 | 1443 | 1443 | 1443 | 0 |
| 411 | 20231201 | 121600 | 769083780 | 1443 | 1443 | 1443 | 1443 | 13 |
| 412 | 20231201 | 121500 | 769065021 | 1444 | 1443 | 1444 | 1443 | 109 |
| 413 | 20231201 | 121400 | 768907731 | 1443 | 1442 | 1443 | 1440 | 136 |
| 414 | 20231201 | 121300 | 768711695 | 1441 | 1442 | 1442 | 1441 | 11 |
| 415 | 20231201 | 121200 | 768695843 | 1444 | 1444 | 1444 | 1441 | 813 |
| 416 | 20231201 | 121100 | 767522051 | 1444 | 1444 | 1444 | 1444 | 208 |
| 417 | 20231201 | 121000 | 767221699 | 1445 | 1444 | 1445 | 1444 | 2005 |
| 418 | 20231201 | 120900 | 764324711 | 1445 | 1441 | 1445 | 1441 | 1590 |
| 419 | 20231201 | 120800 | 762032702 | 1441 | 1440 | 1441 | 1439 | 1571 |
| 420 | 20231201 | 120700 | 759770549 | 1440 | 1439 | 1440 | 1439 | 14 |
| 421 | 20231201 | 120600 | 759750401 | 1440 | 1439 | 1440 | 1439 | 330 |
| 422 | 20231201 | 120500 | 759275529 | 1440 | 1439 | 1440 | 1439 | 5 |
| 423 | 20231201 | 120400 | 759268333 | 1440 | 1439 | 1440 | 1439 | 440 |
| 424 | 20231201 | 120300 | 758634871 | 1440 | 1438 | 1440 | 1438 | 122 |
| 425 | 20231201 | 120200 | 758459433 | 1438 | 1439 | 1440 | 1438 | 1426 |
| 426 | 20231201 | 120100 | 756408142 | 1439 | 1438 | 1440 | 1438 | 349 |
| 427 | 20231201 | 120000 | 755906218 | 1440 | 1440 | 1440 | 1440 | 0 |
| 428 | 20231201 | 115900 | 755906218 | 1440 | 1438 | 1440 | 1438 | 156 |
| 429 | 20231201 | 115800 | 755681838 | 1440 | 1440 | 1440 | 1440 | 10 |
| 430 | 20231201 | 115700 | 755667438 | 1440 | 1440 | 1440 | 1440 | 0 |
| 431 | 20231201 | 115600 | 755667438 | 1440 | 1440 | 1440 | 1440 | 2 |
| 432 | 20231201 | 115500 | 755664558 | 1440 | 1440 | 1441 | 1440 | 1010 |
| 433 | 20231201 | 115400 | 754209497 | 1440 | 1440 | 1440 | 1440 | 0 |
| 434 | 20231201 | 115300 | 754209497 | 1440 | 1438 | 1440 | 1438 | 37 |
| 435 | 20231201 | 115200 | 754156289 | 1440 | 1438 | 1440 | 1438 | 179 |
| 436 | 20231201 | 115100 | 753898885 | 1438 | 1438 | 1438 | 1438 | 822 |
| 437 | 20231201 | 115000 | 752716849 | 1440 | 1438 | 1440 | 1438 | 376 |
| 438 | 20231201 | 114900 | 752176159 | 1438 | 1438 | 1438 | 1438 | 0 |
| 439 | 20231201 | 114800 | 752176159 | 1438 | 1438 | 1438 | 1438 | 100 |
| 440 | 20231201 | 114700 | 752032359 | 1438 | 1437 | 1438 | 1437 | 3035 |
| 441 | 20231201 | 114600 | 747671013 | 1437 | 1437 | 1437 | 1436 | 309 |
| 442 | 20231201 | 114500 | 747227180 | 1437 | 1433 | 1437 | 1433 | 3271 |
| 443 | 20231201 | 114400 | 742535080 | 1436 | 1438 | 1438 | 1433 | 21243 |
| 444 | 20231201 | 114300 | 712011573 | 1440 | 1439 | 1440 | 1439 | 51 |
| 445 | 20231201 | 114200 | 711938183 | 1440 | 1440 | 1440 | 1440 | 5 |
| 446 | 20231201 | 114100 | 711930983 | 1441 | 1441 | 1441 | 1441 | 0 |
| 447 | 20231201 | 114000 | 711930983 | 1441 | 1441 | 1441 | 1441 | 0 |
| 448 | 20231201 | 113900 | 711930983 | 1441 | 1439 | 1441 | 1439 | 204 |
| 449 | 20231201 | 113800 | 711637241 | 1440 | 1439 | 1440 | 1439 | 389 |
| 450 | 20231201 | 113700 | 711077469 | 1441 | 1441 | 1441 | 1439 | 16 |
| 451 | 20231201 | 113600 | 711054423 | 1441 | 1439 | 1441 | 1439 | 4046 |
| 452 | 20231201 | 113500 | 705232225 | 1441 | 1439 | 1441 | 1439 | 1488 |
| 453 | 20231201 | 113400 | 703089999 | 1441 | 1440 | 1441 | 1440 | 172 |
| 454 | 20231201 | 113300 | 702842318 | 1440 | 1440 | 1441 | 1438 | 839 |
| 455 | 20231201 | 113200 | 701634640 | 1440 | 1440 | 1440 | 1440 | 1 |
| 456 | 20231201 | 113100 | 701633200 | 1440 | 1440 | 1440 | 1440 | 0 |
| 457 | 20231201 | 113000 | 701633200 | 1440 | 1440 | 1440 | 1440 | 0 |
| 458 | 20231201 | 112900 | 701633200 | 1440 | 1438 | 1440 | 1437 | 6525 |
| 459 | 20231201 | 112800 | 692254330 | 1440 | 1438 | 1440 | 1438 | 1402 |
| 460 | 20231201 | 112700 | 690237850 | 1440 | 1440 | 1440 | 1438 | 507 |
| 461 | 20231201 | 112600 | 689507778 | 1440 | 1443 | 1443 | 1439 | 5621 |
| 462 | 20231201 | 112500 | 681413297 | 1443 | 1443 | 1443 | 1443 | 253 |
| 463 | 20231201 | 112400 | 681048218 | 1443 | 1440 | 1443 | 1440 | 1051 |
| 464 | 20231201 | 112300 | 679534625 | 1444 | 1441 | 1444 | 1440 | 5004 |
| 465 | 20231201 | 112200 | 672327241 | 1444 | 1443 | 1444 | 1443 | 42 |
| 466 | 20231201 | 112100 | 672266634 | 1443 | 1443 | 1443 | 1441 | 703 |
| 467 | 20231201 | 112000 | 671252207 | 1441 | 1441 | 1443 | 1441 | 855 |
| 468 | 20231201 | 111900 | 670019644 | 1442 | 1442 | 1442 | 1442 | 7 |
| 469 | 20231201 | 111800 | 670009550 | 1441 | 1441 | 1441 | 1440 | 5410 |
| 470 | 20231201 | 111700 | 662218148 | 1441 | 1441 | 1441 | 1441 | 4 |
| 471 | 20231201 | 111600 | 662212384 | 1441 | 1441 | 1441 | 1440 | 191 |
| 472 | 20231201 | 111500 | 661937208 | 1442 | 1440 | 1443 | 1440 | 1677 |
| 473 | 20231201 | 111400 | 659522307 | 1443 | 1441 | 1443 | 1441 | 46 |
| 474 | 20231201 | 111300 | 659456013 | 1443 | 1441 | 1444 | 1441 | 541 |
| 475 | 20231201 | 111200 | 658676427 | 1444 | 1441 | 1444 | 1441 | 539 |
| 476 | 20231201 | 111100 | 657899719 | 1445 | 1443 | 1445 | 1443 | 20 |
| 477 | 20231201 | 111000 | 657870842 | 1443 | 1441 | 1444 | 1441 | 456 |
| 478 | 20231201 | 110900 | 657212394 | 1445 | 1445 | 1445 | 1445 | 0 |
| 479 | 20231201 | 110800 | 657212394 | 1445 | 1445 | 1445 | 1445 | 0 |
| 480 | 20231201 | 110700 | 657212394 | 1445 | 1441 | 1445 | 1441 | 1209 |
| 481 | 20231201 | 110600 | 655470221 | 1445 | 1441 | 1445 | 1441 | 1705 |
| 482 | 20231201 | 110500 | 653013304 | 1445 | 1443 | 1445 | 1440 | 4594 |
| 483 | 20231201 | 110400 | 646393265 | 1445 | 1442 | 1445 | 1441 | 6612 |
| 484 | 20231201 | 110300 | 636865223 | 1445 | 1444 | 1445 | 1442 | 5173 |
| 485 | 20231201 | 110200 | 629402788 | 1445 | 1447 | 1447 | 1445 | 782 |
| 486 | 20231201 | 110100 | 628272230 | 1449 | 1449 | 1450 | 1447 | 1815 |
| 487 | 20231201 | 110000 | 625645870 | 1447 | 1449 | 1450 | 1447 | 406 |
| 488 | 20231201 | 105900 | 625058363 | 1450 | 1448 | 1450 | 1448 | 501 |
| 489 | 20231201 | 105800 | 624332418 | 1448 | 1449 | 1449 | 1448 | 10 |
| 490 | 20231201 | 105700 | 624317933 | 1450 | 1449 | 1451 | 1449 | 1720 |
| 491 | 20231201 | 105600 | 621824182 | 1450 | 1450 | 1450 | 1449 | 3119 |
| 492 | 20231201 | 105500 | 617301657 | 1450 | 1449 | 1450 | 1449 | 1600 |
| 493 | 20231201 | 105400 | 614983064 | 1449 | 1447 | 1449 | 1447 | 2057 |
| 494 | 20231201 | 105300 | 612004697 | 1448 | 1448 | 1448 | 1448 | 0 |
| 495 | 20231201 | 105200 | 612004697 | 1448 | 1445 | 1448 | 1445 | 2374 |
| 496 | 20231201 | 105100 | 608567190 | 1448 | 1447 | 1448 | 1447 | 6 |
| 497 | 20231201 | 105000 | 608558507 | 1446 | 1447 | 1449 | 1446 | 2024 |
| 498 | 20231201 | 104900 | 605629783 | 1449 | 1449 | 1449 | 1448 | 59 |
| 499 | 20231201 | 104800 | 605544297 | 1449 | 1447 | 1449 | 1447 | 926 |
| 500 | 20231201 | 104700 | 604204373 | 1447 | 1447 | 1447 | 1447 | 1 |
| 501 | 20231201 | 104600 | 604202926 | 1445 | 1443 | 1445 | 1443 | 101 |
| 502 | 20231201 | 104500 | 604056983 | 1445 | 1445 | 1445 | 1444 | 3237 |
| 503 | 20231201 | 104400 | 599380613 | 1441 | 1442 | 1445 | 1441 | 7677 |
| 504 | 20231201 | 104300 | 588300985 | 1442 | 1442 | 1442 | 1442 | 1001 |
| 505 | 20231201 | 104200 | 586857543 | 1445 | 1445 | 1445 | 1441 | 2173 |
| 506 | 20231201 | 104100 | 583723309 | 1442 | 1442 | 1445 | 1442 | 2710 |
| 507 | 20231201 | 104000 | 579815486 | 1445 | 1444 | 1445 | 1442 | 203 |
| 508 | 20231201 | 103900 | 579522221 | 1445 | 1445 | 1445 | 1445 | 11 |
| 509 | 20231201 | 103800 | 579506326 | 1445 | 1442 | 1445 | 1442 | 51 |
| 510 | 20231201 | 103700 | 579432781 | 1445 | 1445 | 1445 | 1443 | 359 |
| 511 | 20231201 | 103600 | 578914726 | 1445 | 1442 | 1445 | 1442 | 2406 |
| 512 | 20231201 | 103500 | 575444296 | 1442 | 1443 | 1443 | 1442 | 3076 |
| 513 | 20231201 | 103400 | 571008699 | 1443 | 1443 | 1443 | 1443 | 21 |
| 514 | 20231201 | 103300 | 570978396 | 1445 | 1443 | 1445 | 1442 | 1320 |
| 515 | 20231201 | 103200 | 569074393 | 1443 | 1443 | 1445 | 1443 | 796 |
| 516 | 20231201 | 103100 | 567925212 | 1444 | 1444 | 1444 | 1444 | 552 |
| 517 | 20231201 | 103000 | 567128124 | 1447 | 1443 | 1447 | 1443 | 551 |
| 518 | 20231201 | 102900 | 566332586 | 1447 | 1447 | 1447 | 1447 | 0 |
| 519 | 20231201 | 102800 | 566332586 | 1447 | 1443 | 1447 | 1443 | 6005 |
| 520 | 20231201 | 102700 | 557663367 | 1447 | 1447 | 1447 | 1447 | 0 |
| 521 | 20231201 | 102600 | 557663367 | 1447 | 1447 | 1447 | 1447 | 310 |
| 522 | 20231201 | 102500 | 557214797 | 1447 | 1446 | 1447 | 1446 | 4079 |
| 523 | 20231201 | 102400 | 551314148 | 1446 | 1445 | 1446 | 1442 | 5446 |
| 524 | 20231201 | 102300 | 543456489 | 1445 | 1445 | 1445 | 1445 | 29 |
| 525 | 20231201 | 102200 | 543414584 | 1446 | 1445 | 1446 | 1445 | 997 |
| 526 | 20231201 | 102100 | 541973918 | 1445 | 1444 | 1445 | 1443 | 465 |
| 527 | 20231201 | 102000 | 541302545 | 1446 | 1446 | 1446 | 1446 | 27 |
| 528 | 20231201 | 101900 | 541263503 | 1446 | 1446 | 1446 | 1446 | 35 |
| 529 | 20231201 | 101800 | 541212893 | 1447 | 1447 | 1447 | 1447 | 0 |
| 530 | 20231201 | 101700 | 541212893 | 1447 | 1447 | 1447 | 1447 | 0 |
| 531 | 20231201 | 101600 | 541212893 | 1447 | 1447 | 1447 | 1441 | 7257 |
| 532 | 20231201 | 101500 | 530730944 | 1447 | 1441 | 1447 | 1441 | 7223 |
| 533 | 20231201 | 101400 | 520289840 | 1444 | 1444 | 1444 | 1441 | 1235 |
| 534 | 20231201 | 101300 | 518508562 | 1445 | 1441 | 1445 | 1441 | 101 |
| 535 | 20231201 | 101200 | 518363017 | 1446 | 1446 | 1446 | 1446 | 65 |
| 536 | 20231201 | 101100 | 518269027 | 1441 | 1442 | 1446 | 1441 | 111 |
| 537 | 20231201 | 101000 | 518109059 | 1446 | 1441 | 1447 | 1441 | 983 |
| 538 | 20231201 | 100900 | 516692400 | 1440 | 1441 | 1447 | 1440 | 4359 |
| 539 | 20231201 | 100800 | 510412685 | 1441 | 1447 | 1447 | 1440 | 10231 |
| 540 | 20231201 | 100700 | 495669244 | 1443 | 1448 | 1448 | 1443 | 1725 |
| 541 | 20231201 | 100600 | 493172547 | 1448 | 1444 | 1449 | 1443 | 1719 |
| 542 | 20231201 | 100500 | 490684879 | 1447 | 1449 | 1449 | 1441 | 50 |
| 543 | 20231201 | 100400 | 490612667 | 1449 | 1447 | 1450 | 1441 | 3085 |
| 544 | 20231201 | 100300 | 486162004 | 1450 | 1448 | 1451 | 1447 | 750 |
| 545 | 20231201 | 100200 | 485075739 | 1451 | 1444 | 1451 | 1441 | 13212 |
| 546 | 20231201 | 100100 | 465986365 | 1444 | 1444 | 1444 | 1441 | 4523 |
| 547 | 20231201 | 100000 | 459463151 | 1444 | 1444 | 1444 | 1442 | 5464 |
| 548 | 20231201 | 095900 | 451576697 | 1444 | 1446 | 1450 | 1442 | 16744 |
| 549 | 20231201 | 095800 | 427388422 | 1450 | 1446 | 1450 | 1445 | 482 |
| 550 | 20231201 | 095700 | 426691785 | 1451 | 1446 | 1451 | 1445 | 3411 |
| 551 | 20231201 | 095600 | 421759815 | 1451 | 1451 | 1451 | 1446 | 338 |
| 552 | 20231201 | 095500 | 421270742 | 1451 | 1445 | 1451 | 1445 | 715 |
| 553 | 20231201 | 095400 | 420237555 | 1451 | 1452 | 1452 | 1446 | 4414 |
| 554 | 20231201 | 095300 | 413847848 | 1452 | 1451 | 1452 | 1445 | 15881 |
| 555 | 20231201 | 095200 | 390845827 | 1451 | 1452 | 1452 | 1448 | 21678 |
| 556 | 20231201 | 095100 | 359422238 | 1453 | 1451 | 1453 | 1451 | 482 |
| 557 | 20231201 | 095000 | 358722836 | 1454 | 1453 | 1454 | 1452 | 94 |
| 558 | 20231201 | 094900 | 358586254 | 1453 | 1451 | 1453 | 1450 | 1772 |
| 559 | 20231201 | 094800 | 356015936 | 1454 | 1451 | 1454 | 1450 | 663 |
| 560 | 20231201 | 094700 | 355054257 | 1454 | 1451 | 1454 | 1450 | 3540 |
| 561 | 20231201 | 094600 | 349920961 | 1454 | 1452 | 1456 | 1451 | 4571 |
| 562 | 20231201 | 094500 | 343266923 | 1456 | 1450 | 1456 | 1450 | 910 |
| 563 | 20231201 | 094400 | 341947375 | 1457 | 1457 | 1457 | 1452 | 474 |
| 564 | 20231201 | 094300 | 341257123 | 1457 | 1452 | 1457 | 1452 | 203 |
| 565 | 20231201 | 094200 | 340962357 | 1458 | 1458 | 1458 | 1458 | 0 |
| 566 | 20231201 | 094100 | 340962357 | 1458 | 1457 | 1459 | 1450 | 1005 |
| 567 | 20231201 | 094000 | 339503869 | 1450 | 1456 | 1457 | 1450 | 2515 |
| 568 | 20231201 | 093900 | 335841460 | 1457 | 1457 | 1457 | 1457 | 0 |
| 569 | 20231201 | 093800 | 335841460 | 1457 | 1452 | 1457 | 1448 | 1108 |
| 570 | 20231201 | 093700 | 334234647 | 1457 | 1457 | 1457 | 1446 | 5042 |
| 571 | 20231201 | 093600 | 326936973 | 1462 | 1455 | 1462 | 1450 | 6288 |
| 572 | 20231201 | 093500 | 317815052 | 1462 | 1462 | 1462 | 1455 | 818 |
| 573 | 20231201 | 093400 | 316623609 | 1462 | 1463 | 1463 | 1460 | 114 |
| 574 | 20231201 | 093300 | 316456888 | 1463 | 1463 | 1463 | 1460 | 60 |
| 575 | 20231201 | 093200 | 316369255 | 1464 | 1461 | 1464 | 1461 | 3656 |
| 576 | 20231201 | 093100 | 311022978 | 1463 | 1462 | 1464 | 1460 | 3495 |
| 577 | 20231201 | 093000 | 305913630 | 1460 | 1461 | 1463 | 1455 | 10135 |
| 578 | 20231201 | 092900 | 291124253 | 1464 | 1461 | 1464 | 1461 | 2240 |
| 579 | 20231201 | 092800 | 287851597 | 1461 | 1465 | 1465 | 1461 | 225 |
| 580 | 20231201 | 092700 | 287522213 | 1468 | 1455 | 1468 | 1455 | 3646 |
| 581 | 20231201 | 092600 | 282204232 | 1455 | 1455 | 1458 | 1448 | 877 |
| 582 | 20231201 | 092500 | 280931492 | 1455 | 1453 | 1455 | 1453 | 2112 |
| 583 | 20231201 | 092400 | 277858582 | 1453 | 1453 | 1455 | 1443 | 5911 |
| 584 | 20231201 | 092300 | 269317905 | 1457 | 1458 | 1458 | 1453 | 31 |
| 585 | 20231201 | 092200 | 269272798 | 1458 | 1455 | 1458 | 1453 | 4542 |
| 586 | 20231201 | 092100 | 262656250 | 1455 | 1451 | 1456 | 1451 | 246 |
| 587 | 20231201 | 092000 | 262298476 | 1456 | 1450 | 1457 | 1449 | 77 |
| 588 | 20231201 | 091900 | 262186823 | 1457 | 1457 | 1457 | 1446 | 1822 |
| 589 | 20231201 | 091800 | 259547027 | 1459 | 1447 | 1459 | 1447 | 3149 |
| 590 | 20231201 | 091700 | 254956068 | 1459 | 1452 | 1459 | 1446 | 4591 |
| 591 | 20231201 | 091600 | 248301805 | 1452 | 1460 | 1460 | 1452 | 1162 |
| 592 | 20231201 | 091500 | 246611759 | 1460 | 1465 | 1465 | 1460 | 8808 |
| 593 | 20231201 | 091400 | 233740099 | 1464 | 1469 | 1469 | 1464 | 7946 |
| 594 | 20231201 | 091300 | 222097068 | 1471 | 1465 | 1472 | 1463 | 4492 |
| 595 | 20231201 | 091200 | 215500983 | 1465 | 1469 | 1469 | 1465 | 8064 |
| 596 | 20231201 | 091100 | 203674342 | 1469 | 1472 | 1474 | 1469 | 3317 |
| 597 | 20231201 | 091000 | 198792900 | 1470 | 1480 | 1482 | 1470 | 22469 |
| 598 | 20231201 | 090900 | 165657052 | 1473 | 1470 | 1479 | 1469 | 31399 |
| 599 | 20231201 | 090800 | 119406584 | 1470 | 1460 | 1470 | 1460 | 6702 |
| 600 | 20231201 | 090700 | 109581340 | 1460 | 1460 | 1460 | 1460 | 1211 |
| 601 | 20231201 | 090600 | 107813280 | 1454 | 1452 | 1454 | 1445 | 5185 |
| 602 | 20231201 | 090500 | 100286331 | 1453 | 1449 | 1460 | 1444 | 14208 |
| 603 | 20231201 | 090400 | 79671205 | 1441 | 1440 | 1457 | 1438 | 11528 |
| 604 | 20231201 | 090300 | 63036583 | 1440 | 1457 | 1461 | 1436 | 10398 |
| 605 | 20231201 | 090200 | 47985677 | 1457 | 1470 | 1470 | 1457 | 5072 |
| 606 | 20231201 | 090100 | 40576226 | 1467 | 1466 | 1471 | 1466 | 5586 |
| 607 | 20231201 | 090000 | 32371036 | 1471 | 1472 | 1472 | 1467 | 21344 |