30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 185600 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 45189 |
| 3 | 20231205 | 185500 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 4 | 20231205 | 185400 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 5 | 20231205 | 185300 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 6 | 20231205 | 185200 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 7 | 20231205 | 185100 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 8 | 20231205 | 185000 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 9 | 20231205 | 184900 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 10 | 20231205 | 184800 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 11 | 20231205 | 184700 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 12 | 20231205 | 184600 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 13 | 20231205 | 184500 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 14 | 20231205 | 184400 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 15 | 20231205 | 184300 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 16 | 20231205 | 184200 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 17 | 20231205 | 184100 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 18 | 20231205 | 184000 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 19 | 20231205 | 183900 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 20 | 20231205 | 183800 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 21 | 20231205 | 183700 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 22 | 20231205 | 183600 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 23 | 20231205 | 183500 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 24 | 20231205 | 183400 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 25 | 20231205 | 183300 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 26 | 20231205 | 183200 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 27 | 20231205 | 183100 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 28 | 20231205 | 183000 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 29 | 20231205 | 182900 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 30 | 20231205 | 182800 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 31 | 20231205 | 182700 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 32 | 20231205 | 182600 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 45189 |
| 33 | 20231205 | 182500 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 34 | 20231205 | 182400 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 35 | 20231205 | 182300 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 36 | 20231205 | 182200 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 37 | 20231205 | 182100 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 38 | 20231205 | 182000 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 39 | 20231205 | 181900 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 40 | 20231205 | 181800 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 41 | 20231205 | 181700 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 42 | 20231205 | 181600 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 43 | 20231205 | 181500 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 44 | 20231205 | 181400 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 45 | 20231205 | 181300 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 46 | 20231205 | 181200 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 47 | 20231205 | 181100 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 48 | 20231205 | 181000 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 49 | 20231205 | 180900 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 50 | 20231205 | 180800 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 51 | 20231205 | 180700 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 52 | 20231205 | 180600 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 53 | 20231205 | 180500 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 54 | 20231205 | 180400 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 55 | 20231205 | 180300 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 56 | 20231205 | 180200 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 57 | 20231205 | 180100 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 58 | 20231205 | 180000 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 59 | 20231205 | 175900 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 60 | 20231205 | 175800 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 61 | 20231205 | 175700 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 62 | 20231205 | 175600 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 45189 |
| 63 | 20231205 | 175500 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 64 | 20231205 | 175400 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 65 | 20231205 | 175300 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 66 | 20231205 | 175200 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 67 | 20231205 | 175100 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 68 | 20231205 | 175000 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 69 | 20231205 | 174900 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 70 | 20231205 | 174800 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 71 | 20231205 | 174700 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 72 | 20231205 | 174600 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 73 | 20231205 | 174500 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 74 | 20231205 | 174400 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 75 | 20231205 | 174300 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 76 | 20231205 | 174200 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 77 | 20231205 | 174100 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 78 | 20231205 | 174000 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 79 | 20231205 | 173900 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 80 | 20231205 | 173800 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 81 | 20231205 | 173700 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 82 | 20231205 | 173600 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 83 | 20231205 | 173500 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 84 | 20231205 | 173400 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 85 | 20231205 | 173300 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 86 | 20231205 | 173200 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 87 | 20231205 | 173100 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 88 | 20231205 | 173000 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 89 | 20231205 | 172900 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 90 | 20231205 | 172800 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 91 | 20231205 | 172700 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 92 | 20231205 | 172600 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 45189 |
| 93 | 20231205 | 172500 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 94 | 20231205 | 172400 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 95 | 20231205 | 172300 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 96 | 20231205 | 172200 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 97 | 20231205 | 172100 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 98 | 20231205 | 172000 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 99 | 20231205 | 171900 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 100 | 20231205 | 171800 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 101 | 20231205 | 171700 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 102 | 20231205 | 171600 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 103 | 20231205 | 171500 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 104 | 20231205 | 171400 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 105 | 20231205 | 171300 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 106 | 20231205 | 171200 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 107 | 20231205 | 171100 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 108 | 20231205 | 171000 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 109 | 20231205 | 170900 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 110 | 20231205 | 170800 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 111 | 20231205 | 170700 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 112 | 20231205 | 170600 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 113 | 20231205 | 170500 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 114 | 20231205 | 170400 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 115 | 20231205 | 170300 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 116 | 20231205 | 170200 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 117 | 20231205 | 170100 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 118 | 20231205 | 170000 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 119 | 20231205 | 165900 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 120 | 20231205 | 165800 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 121 | 20231205 | 165700 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 122 | 20231205 | 165600 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 45189 |
| 123 | 20231205 | 165500 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 124 | 20231205 | 165400 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 125 | 20231205 | 165300 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 126 | 20231205 | 165200 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 127 | 20231205 | 165100 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 128 | 20231205 | 165000 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 129 | 20231205 | 164900 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 130 | 20231205 | 164800 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 131 | 20231205 | 164700 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 132 | 20231205 | 164600 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 133 | 20231205 | 164500 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 134 | 20231205 | 164400 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 135 | 20231205 | 164300 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 136 | 20231205 | 164200 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 137 | 20231205 | 164100 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 138 | 20231205 | 164000 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 139 | 20231205 | 163900 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 140 | 20231205 | 163800 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 141 | 20231205 | 163700 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 142 | 20231205 | 163600 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 143 | 20231205 | 163500 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 144 | 20231205 | 163400 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 145 | 20231205 | 163300 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 146 | 20231205 | 163200 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 147 | 20231205 | 163100 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 148 | 20231205 | 163000 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 149 | 20231205 | 162900 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 150 | 20231205 | 162800 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 151 | 20231205 | 162700 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 152 | 20231205 | 162600 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 45189 |
| 153 | 20231205 | 162500 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 154 | 20231205 | 162400 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 155 | 20231205 | 162300 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 156 | 20231205 | 162200 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 157 | 20231205 | 162100 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 158 | 20231205 | 162000 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 159 | 20231205 | 161900 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 160 | 20231205 | 161800 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 161 | 20231205 | 161700 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 162 | 20231205 | 161600 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 163 | 20231205 | 161500 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 164 | 20231205 | 161400 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 165 | 20231205 | 161300 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 166 | 20231205 | 161200 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 167 | 20231205 | 161100 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 168 | 20231205 | 161000 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 169 | 20231205 | 160900 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 170 | 20231205 | 160800 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 171 | 20231205 | 160700 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 172 | 20231205 | 160600 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 173 | 20231205 | 160500 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 174 | 20231205 | 160400 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 175 | 20231205 | 160300 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 176 | 20231205 | 160200 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 177 | 20231205 | 160100 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 178 | 20231205 | 160000 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 179 | 20231205 | 155900 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 180 | 20231205 | 155800 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 181 | 20231205 | 155700 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 182 | 20231205 | 155600 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 45189 |
| 183 | 20231205 | 155500 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 184 | 20231205 | 155400 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 185 | 20231205 | 155300 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 186 | 20231205 | 155200 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 187 | 20231205 | 155100 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 188 | 20231205 | 155000 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 189 | 20231205 | 154900 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 190 | 20231205 | 154800 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 191 | 20231205 | 154700 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 192 | 20231205 | 154600 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 193 | 20231205 | 154500 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 194 | 20231205 | 154400 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 195 | 20231205 | 154300 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 196 | 20231205 | 154200 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 197 | 20231205 | 154100 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 198 | 20231205 | 154000 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 199 | 20231205 | 153900 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 200 | 20231205 | 153800 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 201 | 20231205 | 153700 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 202 | 20231205 | 153600 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 203 | 20231205 | 153500 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 204 | 20231205 | 153400 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 205 | 20231205 | 153300 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 206 | 20231205 | 153200 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 207 | 20231205 | 153100 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 0 |
| 208 | 20231205 | 153000 | 4855409887 | 1293 | 1293 | 1293 | 1293 | 45189 |
| 209 | 20231205 | 152900 | 4796980510 | 1325 | 1325 | 1325 | 1325 | 0 |
| 210 | 20231205 | 152800 | 4796980510 | 1325 | 1325 | 1325 | 1325 | 0 |
| 211 | 20231205 | 152700 | 4796980510 | 1325 | 1325 | 1325 | 1325 | 0 |
| 212 | 20231205 | 152600 | 4796980510 | 1325 | 1325 | 1325 | 1325 | 0 |
| 213 | 20231205 | 152500 | 4796980510 | 1325 | 1325 | 1325 | 1325 | 0 |
| 214 | 20231205 | 152400 | 4796980510 | 1325 | 1325 | 1325 | 1325 | 0 |
| 215 | 20231205 | 152300 | 4796980510 | 1325 | 1325 | 1325 | 1325 | 0 |
| 216 | 20231205 | 152200 | 4796980510 | 1325 | 1325 | 1325 | 1325 | 0 |
| 217 | 20231205 | 152100 | 4796980510 | 1325 | 1325 | 1325 | 1325 | 0 |
| 218 | 20231205 | 152000 | 4796980510 | 1325 | 1325 | 1325 | 1325 | 0 |
| 219 | 20231205 | 151900 | 4796980510 | 1325 | 1324 | 1330 | 1322 | 23473 |
| 220 | 20231205 | 151800 | 4765839569 | 1326 | 1316 | 1326 | 1316 | 12242 |
| 221 | 20231205 | 151700 | 4749654097 | 1316 | 1301 | 1316 | 1301 | 25612 |
| 222 | 20231205 | 151600 | 4716080914 | 1301 | 1299 | 1313 | 1295 | 69963 |
| 223 | 20231205 | 151500 | 4625129564 | 1291 | 1292 | 1300 | 1291 | 13559 |
| 224 | 20231205 | 151400 | 4607588513 | 1292 | 1295 | 1300 | 1290 | 16148 |
| 225 | 20231205 | 151300 | 4586670131 | 1295 | 1300 | 1300 | 1293 | 55686 |
| 226 | 20231205 | 151200 | 4514337558 | 1300 | 1308 | 1315 | 1300 | 83761 |
| 227 | 20231205 | 151100 | 4405074836 | 1308 | 1316 | 1316 | 1305 | 79332 |
| 228 | 20231205 | 151000 | 4301138931 | 1316 | 1322 | 1322 | 1316 | 5260 |
| 229 | 20231205 | 150900 | 4294216411 | 1311 | 1316 | 1317 | 1311 | 9189 |
| 230 | 20231205 | 150800 | 4282140756 | 1317 | 1321 | 1321 | 1310 | 16254 |
| 231 | 20231205 | 150700 | 4260799960 | 1325 | 1328 | 1328 | 1323 | 44555 |
| 232 | 20231205 | 150600 | 4201760035 | 1328 | 1329 | 1329 | 1328 | 8027 |
| 233 | 20231205 | 150500 | 4191100174 | 1328 | 1330 | 1330 | 1328 | 2655 |
| 234 | 20231205 | 150400 | 4187573026 | 1330 | 1330 | 1331 | 1329 | 10417 |
| 235 | 20231205 | 150300 | 4173718411 | 1330 | 1330 | 1330 | 1330 | 1755 |
| 236 | 20231205 | 150200 | 4171384261 | 1328 | 1330 | 1331 | 1328 | 6050 |
| 237 | 20231205 | 150100 | 4163339752 | 1330 | 1330 | 1330 | 1330 | 1963 |
| 238 | 20231205 | 150000 | 4160728962 | 1330 | 1327 | 1330 | 1327 | 5551 |
| 239 | 20231205 | 145900 | 4153350502 | 1327 | 1326 | 1327 | 1326 | 344 |
| 240 | 20231205 | 145800 | 4152894357 | 1326 | 1326 | 1326 | 1325 | 385 |
| 241 | 20231205 | 145700 | 4152383957 | 1326 | 1324 | 1326 | 1324 | 871 |
| 242 | 20231205 | 145600 | 4151229808 | 1326 | 1324 | 1326 | 1324 | 4160 |
| 243 | 20231205 | 145500 | 4145719966 | 1323 | 1312 | 1323 | 1312 | 3405 |
| 244 | 20231205 | 145400 | 4141235535 | 1328 | 1319 | 1328 | 1311 | 21764 |
| 245 | 20231205 | 145300 | 4112668825 | 1330 | 1330 | 1330 | 1320 | 1090 |
| 246 | 20231205 | 145200 | 4111229375 | 1312 | 1328 | 1331 | 1312 | 18107 |
| 247 | 20231205 | 145100 | 4087373364 | 1328 | 1332 | 1332 | 1328 | 1941 |
| 248 | 20231205 | 145000 | 4084794270 | 1330 | 1333 | 1338 | 1330 | 991 |
| 249 | 20231205 | 144900 | 4083473555 | 1338 | 1338 | 1338 | 1333 | 663 |
| 250 | 20231205 | 144800 | 4082586865 | 1330 | 1334 | 1338 | 1330 | 10643 |
| 251 | 20231205 | 144700 | 4068373579 | 1333 | 1339 | 1340 | 1333 | 6401 |
| 252 | 20231205 | 144600 | 4059828436 | 1340 | 1340 | 1340 | 1339 | 439 |
| 253 | 20231205 | 144500 | 4059240332 | 1339 | 1342 | 1344 | 1338 | 20115 |
| 254 | 20231205 | 144400 | 4032317796 | 1341 | 1341 | 1341 | 1341 | 1000 |
| 255 | 20231205 | 144300 | 4030976796 | 1341 | 1340 | 1346 | 1339 | 3464 |
| 256 | 20231205 | 144200 | 4026334009 | 1340 | 1345 | 1345 | 1340 | 7129 |
| 257 | 20231205 | 144100 | 4016779254 | 1345 | 1344 | 1347 | 1340 | 16277 |
| 258 | 20231205 | 144000 | 3994926730 | 1344 | 1345 | 1346 | 1344 | 4112 |
| 259 | 20231205 | 143900 | 3989397414 | 1345 | 1333 | 1345 | 1333 | 12448 |
| 260 | 20231205 | 143800 | 3972730497 | 1335 | 1322 | 1335 | 1314 | 16471 |
| 261 | 20231205 | 143700 | 3950907814 | 1322 | 1312 | 1323 | 1312 | 5934 |
| 262 | 20231205 | 143600 | 3943106922 | 1312 | 1313 | 1324 | 1312 | 18832 |
| 263 | 20231205 | 143500 | 3918303979 | 1313 | 1312 | 1317 | 1311 | 7855 |
| 264 | 20231205 | 143400 | 3907992966 | 1311 | 1309 | 1320 | 1301 | 31377 |
| 265 | 20231205 | 143300 | 3866880991 | 1308 | 1318 | 1318 | 1300 | 48787 |
| 266 | 20231205 | 143200 | 3803160677 | 1320 | 1326 | 1326 | 1320 | 12933 |
| 267 | 20231205 | 143100 | 3786063349 | 1326 | 1325 | 1326 | 1324 | 4239 |
| 268 | 20231205 | 143000 | 3780448104 | 1326 | 1332 | 1332 | 1325 | 5602 |
| 269 | 20231205 | 142900 | 3773018905 | 1332 | 1339 | 1344 | 1325 | 17673 |
| 270 | 20231205 | 142800 | 3749443863 | 1338 | 1338 | 1345 | 1337 | 9908 |
| 271 | 20231205 | 142700 | 3736135982 | 1345 | 1345 | 1346 | 1343 | 6058 |
| 272 | 20231205 | 142600 | 3727987013 | 1346 | 1336 | 1350 | 1335 | 14983 |
| 273 | 20231205 | 142500 | 3707844039 | 1350 | 1350 | 1350 | 1335 | 27878 |
| 274 | 20231205 | 142400 | 3670288981 | 1352 | 1352 | 1358 | 1352 | 573 |
| 275 | 20231205 | 142300 | 3669514237 | 1358 | 1359 | 1359 | 1348 | 8423 |
| 276 | 20231205 | 142200 | 3658138316 | 1350 | 1366 | 1368 | 1350 | 38707 |
| 277 | 20231205 | 142100 | 3605508215 | 1369 | 1369 | 1369 | 1369 | 2174 |
| 278 | 20231205 | 142000 | 3602532009 | 1364 | 1365 | 1367 | 1363 | 15327 |
| 279 | 20231205 | 141900 | 3581615690 | 1366 | 1369 | 1369 | 1366 | 4647 |
| 280 | 20231205 | 141800 | 3575261498 | 1368 | 1369 | 1369 | 1367 | 8190 |
| 281 | 20231205 | 141700 | 3564053583 | 1370 | 1379 | 1380 | 1370 | 38283 |
| 282 | 20231205 | 141600 | 3511568360 | 1373 | 1374 | 1381 | 1373 | 982 |
| 283 | 20231205 | 141500 | 3510219793 | 1374 | 1381 | 1381 | 1374 | 29621 |
| 284 | 20231205 | 141400 | 3469398731 | 1382 | 1383 | 1383 | 1382 | 2040 |
| 285 | 20231205 | 141300 | 3466578741 | 1383 | 1382 | 1383 | 1382 | 730 |
| 286 | 20231205 | 141200 | 3465569433 | 1382 | 1382 | 1382 | 1382 | 773 |
| 287 | 20231205 | 141100 | 3464501147 | 1383 | 1383 | 1383 | 1383 | 163 |
| 288 | 20231205 | 141000 | 3464275718 | 1384 | 1385 | 1385 | 1383 | 3130 |
| 289 | 20231205 | 140900 | 3459944549 | 1388 | 1388 | 1388 | 1388 | 1307 |
| 290 | 20231205 | 140800 | 3458130433 | 1388 | 1388 | 1388 | 1388 | 110 |
| 291 | 20231205 | 140700 | 3457977753 | 1389 | 1387 | 1389 | 1387 | 342 |
| 292 | 20231205 | 140600 | 3457503397 | 1389 | 1386 | 1389 | 1384 | 3988 |
| 293 | 20231205 | 140500 | 3451978239 | 1387 | 1386 | 1387 | 1386 | 5000 |
| 294 | 20231205 | 140400 | 3445044845 | 1386 | 1386 | 1386 | 1386 | 5 |
| 295 | 20231205 | 140300 | 3445037915 | 1384 | 1384 | 1384 | 1384 | 0 |
| 296 | 20231205 | 140200 | 3445037915 | 1384 | 1387 | 1387 | 1384 | 2237 |
| 297 | 20231205 | 140100 | 3441939547 | 1387 | 1387 | 1387 | 1387 | 350 |
| 298 | 20231205 | 140000 | 3441454097 | 1387 | 1386 | 1387 | 1386 | 703 |
| 299 | 20231205 | 135900 | 3440479136 | 1386 | 1385 | 1386 | 1385 | 2339 |
| 300 | 20231205 | 135800 | 3437237307 | 1385 | 1385 | 1385 | 1385 | 0 |
| 301 | 20231205 | 135700 | 3437237307 | 1385 | 1385 | 1385 | 1385 | 17 |
| 302 | 20231205 | 135600 | 3437213762 | 1385 | 1385 | 1385 | 1385 | 8 |
| 303 | 20231205 | 135500 | 3437202682 | 1385 | 1388 | 1388 | 1385 | 19742 |
| 304 | 20231205 | 135400 | 3409826612 | 1387 | 1387 | 1387 | 1387 | 0 |
| 305 | 20231205 | 135300 | 3409826612 | 1387 | 1387 | 1387 | 1387 | 39 |
| 306 | 20231205 | 135200 | 3409772519 | 1388 | 1387 | 1388 | 1387 | 1132 |
| 307 | 20231205 | 135100 | 3408201416 | 1387 | 1387 | 1387 | 1387 | 300 |
| 308 | 20231205 | 135000 | 3407785316 | 1386 | 1386 | 1386 | 1386 | 2 |
| 309 | 20231205 | 134900 | 3407782544 | 1386 | 1385 | 1386 | 1384 | 2600 |
| 310 | 20231205 | 134800 | 3404179187 | 1386 | 1386 | 1386 | 1386 | 3 |
| 311 | 20231205 | 134700 | 3404175029 | 1386 | 1386 | 1386 | 1386 | 1 |
| 312 | 20231205 | 134600 | 3404173643 | 1386 | 1386 | 1386 | 1386 | 5 |
| 313 | 20231205 | 134500 | 3404166713 | 1386 | 1385 | 1386 | 1385 | 134 |
| 314 | 20231205 | 134400 | 3403981122 | 1385 | 1385 | 1385 | 1385 | 132 |
| 315 | 20231205 | 134300 | 3403798302 | 1385 | 1385 | 1386 | 1385 | 167 |
| 316 | 20231205 | 134200 | 3403567006 | 1385 | 1385 | 1385 | 1385 | 5556 |
| 317 | 20231205 | 134100 | 3395871946 | 1384 | 1385 | 1385 | 1383 | 38 |
| 318 | 20231205 | 134000 | 3395819339 | 1381 | 1386 | 1386 | 1380 | 203 |
| 319 | 20231205 | 133900 | 3395539191 | 1385 | 1382 | 1385 | 1382 | 4131 |
| 320 | 20231205 | 133800 | 3389820814 | 1382 | 1382 | 1383 | 1382 | 3464 |
| 321 | 20231205 | 133700 | 3385033565 | 1383 | 1382 | 1383 | 1382 | 1287 |
| 322 | 20231205 | 133600 | 3383254919 | 1381 | 1380 | 1382 | 1380 | 855 |
| 323 | 20231205 | 133500 | 3382074718 | 1380 | 1381 | 1382 | 1380 | 918 |
| 324 | 20231205 | 133400 | 3380807373 | 1379 | 1379 | 1379 | 1379 | 51 |
| 325 | 20231205 | 133300 | 3380737044 | 1379 | 1379 | 1383 | 1379 | 913 |
| 326 | 20231205 | 133200 | 3379478001 | 1379 | 1379 | 1379 | 1379 | 910 |
| 327 | 20231205 | 133100 | 3378223111 | 1379 | 1377 | 1379 | 1377 | 542 |
| 328 | 20231205 | 133000 | 3377475723 | 1379 | 1378 | 1379 | 1376 | 1473 |
| 329 | 20231205 | 132900 | 3375448666 | 1378 | 1377 | 1378 | 1375 | 6547 |
| 330 | 20231205 | 132800 | 3366437544 | 1377 | 1382 | 1386 | 1377 | 33632 |
| 331 | 20231205 | 132700 | 3320032893 | 1382 | 1385 | 1385 | 1382 | 12140 |
| 332 | 20231205 | 132600 | 3303252893 | 1388 | 1385 | 1388 | 1384 | 916 |
| 333 | 20231205 | 132500 | 3301983281 | 1388 | 1386 | 1389 | 1385 | 513 |
| 334 | 20231205 | 132400 | 3301272737 | 1384 | 1387 | 1390 | 1384 | 7411 |
| 335 | 20231205 | 132300 | 3291008568 | 1391 | 1391 | 1393 | 1388 | 531 |
| 336 | 20231205 | 132200 | 3290270461 | 1394 | 1387 | 1394 | 1387 | 2053 |
| 337 | 20231205 | 132100 | 3287422228 | 1387 | 1385 | 1387 | 1385 | 1913 |
| 338 | 20231205 | 132000 | 3284769097 | 1387 | 1387 | 1387 | 1387 | 113 |
| 339 | 20231205 | 131900 | 3284612366 | 1387 | 1387 | 1387 | 1385 | 164 |
| 340 | 20231205 | 131800 | 3284384918 | 1387 | 1385 | 1387 | 1385 | 155 |
| 341 | 20231205 | 131700 | 3284169973 | 1387 | 1387 | 1387 | 1385 | 736 |
| 342 | 20231205 | 131600 | 3283149159 | 1387 | 1387 | 1387 | 1386 | 1663 |
| 343 | 20231205 | 131500 | 3280842583 | 1387 | 1386 | 1387 | 1386 | 661 |
| 344 | 20231205 | 131400 | 3279926384 | 1386 | 1386 | 1386 | 1385 | 4126 |
| 345 | 20231205 | 131300 | 3274207788 | 1386 | 1386 | 1386 | 1386 | 1 |
| 346 | 20231205 | 131200 | 3274206402 | 1386 | 1386 | 1386 | 1386 | 420 |
| 347 | 20231205 | 131100 | 3273624282 | 1386 | 1386 | 1386 | 1386 | 0 |
| 348 | 20231205 | 131000 | 3273624282 | 1386 | 1385 | 1386 | 1385 | 26 |
| 349 | 20231205 | 130900 | 3273588248 | 1386 | 1386 | 1386 | 1386 | 0 |
| 350 | 20231205 | 130800 | 3273588248 | 1386 | 1384 | 1386 | 1384 | 2004 |
| 351 | 20231205 | 130700 | 3270814704 | 1384 | 1382 | 1384 | 1382 | 229 |
| 352 | 20231205 | 130600 | 3270498222 | 1382 | 1380 | 1382 | 1380 | 1719 |
| 353 | 20231205 | 130500 | 3268125922 | 1379 | 1380 | 1380 | 1379 | 953 |
| 354 | 20231205 | 130400 | 3266810978 | 1379 | 1379 | 1379 | 1379 | 3 |
| 355 | 20231205 | 130300 | 3266806841 | 1380 | 1380 | 1380 | 1380 | 600 |
| 356 | 20231205 | 130200 | 3265978841 | 1380 | 1380 | 1380 | 1380 | 1868 |
| 357 | 20231205 | 130100 | 3263401001 | 1380 | 1379 | 1380 | 1379 | 2006 |
| 358 | 20231205 | 130000 | 3260634250 | 1378 | 1378 | 1379 | 1378 | 177 |
| 359 | 20231205 | 125900 | 3260390272 | 1379 | 1380 | 1380 | 1379 | 2505 |
| 360 | 20231205 | 125800 | 3256935221 | 1380 | 1379 | 1380 | 1379 | 247 |
| 361 | 20231205 | 125700 | 3256594402 | 1379 | 1381 | 1381 | 1379 | 10939 |
| 362 | 20231205 | 125600 | 3241498895 | 1381 | 1385 | 1385 | 1381 | 1470 |
| 363 | 20231205 | 125500 | 3239468797 | 1385 | 1386 | 1387 | 1381 | 17158 |
| 364 | 20231205 | 125400 | 3215691048 | 1387 | 1391 | 1391 | 1387 | 22444 |
| 365 | 20231205 | 125300 | 3184500373 | 1391 | 1395 | 1395 | 1391 | 6270 |
| 366 | 20231205 | 125200 | 3175770915 | 1395 | 1396 | 1396 | 1395 | 3283 |
| 367 | 20231205 | 125100 | 3171191090 | 1396 | 1397 | 1399 | 1396 | 641 |
| 368 | 20231205 | 125000 | 3170296094 | 1396 | 1396 | 1396 | 1396 | 27 |
| 369 | 20231205 | 124900 | 3170258402 | 1396 | 1396 | 1396 | 1396 | 243 |
| 370 | 20231205 | 124800 | 3169919174 | 1399 | 1398 | 1399 | 1398 | 220 |
| 371 | 20231205 | 124700 | 3169611399 | 1399 | 1399 | 1399 | 1399 | 141 |
| 372 | 20231205 | 124600 | 3169414140 | 1396 | 1396 | 1396 | 1396 | 3 |
| 373 | 20231205 | 124500 | 3169409952 | 1400 | 1400 | 1400 | 1400 | 0 |
| 374 | 20231205 | 124400 | 3169409952 | 1400 | 1399 | 1400 | 1399 | 729 |
| 375 | 20231205 | 124300 | 3168389529 | 1399 | 1399 | 1399 | 1399 | 185 |
| 376 | 20231205 | 124200 | 3168130714 | 1399 | 1400 | 1400 | 1399 | 2906 |
| 377 | 20231205 | 124100 | 3164062752 | 1399 | 1397 | 1400 | 1397 | 454 |
| 378 | 20231205 | 124000 | 3163427330 | 1396 | 1396 | 1396 | 1396 | 26 |
| 379 | 20231205 | 123900 | 3163391034 | 1396 | 1397 | 1397 | 1396 | 752 |
| 380 | 20231205 | 123800 | 3162340564 | 1393 | 1393 | 1393 | 1393 | 194 |
| 381 | 20231205 | 123700 | 3162070322 | 1396 | 1396 | 1396 | 1396 | 1616 |
| 382 | 20231205 | 123600 | 3159814386 | 1396 | 1397 | 1397 | 1396 | 2338 |
| 383 | 20231205 | 123500 | 3156548202 | 1397 | 1399 | 1399 | 1397 | 106 |
| 384 | 20231205 | 123400 | 3156399910 | 1400 | 1401 | 1401 | 1400 | 1416 |
| 385 | 20231205 | 123300 | 3154417425 | 1402 | 1402 | 1402 | 1402 | 40 |
| 386 | 20231205 | 123200 | 3154361345 | 1401 | 1401 | 1401 | 1401 | 0 |
| 387 | 20231205 | 123100 | 3154361345 | 1401 | 1400 | 1401 | 1400 | 396 |
| 388 | 20231205 | 123000 | 3153806701 | 1400 | 1401 | 1401 | 1400 | 143 |
| 389 | 20231205 | 122900 | 3153606400 | 1401 | 1410 | 1410 | 1401 | 21 |
| 390 | 20231205 | 122800 | 3153576910 | 1410 | 1405 | 1410 | 1405 | 3629 |
| 391 | 20231205 | 122700 | 3148462335 | 1400 | 1400 | 1405 | 1400 | 2322 |
| 392 | 20231205 | 122600 | 3145201535 | 1400 | 1399 | 1400 | 1399 | 913 |
| 393 | 20231205 | 122500 | 3143923508 | 1398 | 1399 | 1399 | 1398 | 822 |
| 394 | 20231205 | 122400 | 3142774280 | 1398 | 1400 | 1400 | 1398 | 309 |
| 395 | 20231205 | 122300 | 3142341996 | 1400 | 1399 | 1400 | 1399 | 27 |
| 396 | 20231205 | 122200 | 3142304222 | 1397 | 1397 | 1399 | 1397 | 1931 |
| 397 | 20231205 | 122100 | 3139606371 | 1397 | 1397 | 1397 | 1397 | 122 |
| 398 | 20231205 | 122000 | 3139435937 | 1397 | 1397 | 1397 | 1391 | 2181 |
| 399 | 20231205 | 121900 | 3136389506 | 1397 | 1394 | 1397 | 1394 | 71861 |
| 400 | 20231205 | 121800 | 3036001804 | 1399 | 1399 | 1399 | 1394 | 6194 |
| 401 | 20231205 | 121700 | 3027341398 | 1394 | 1394 | 1394 | 1394 | 0 |
| 402 | 20231205 | 121600 | 3027341398 | 1394 | 1395 | 1399 | 1394 | 5022 |
| 403 | 20231205 | 121500 | 3020336891 | 1399 | 1395 | 1399 | 1395 | 51 |
| 404 | 20231205 | 121400 | 3020265702 | 1395 | 1395 | 1395 | 1395 | 680 |
| 405 | 20231205 | 121300 | 3019317102 | 1395 | 1394 | 1395 | 1394 | 307 |
| 406 | 20231205 | 121200 | 3018889062 | 1394 | 1394 | 1394 | 1394 | 671 |
| 407 | 20231205 | 121100 | 3017953688 | 1389 | 1389 | 1389 | 1389 | 1841 |
| 408 | 20231205 | 121000 | 3015396539 | 1389 | 1395 | 1395 | 1389 | 23 |
| 409 | 20231205 | 120900 | 3015364472 | 1395 | 1395 | 1395 | 1395 | 131 |
| 410 | 20231205 | 120800 | 3015181727 | 1388 | 1388 | 1388 | 1388 | 224 |
| 411 | 20231205 | 120700 | 3014870815 | 1388 | 1388 | 1388 | 1388 | 290 |
| 412 | 20231205 | 120600 | 3014468295 | 1386 | 1387 | 1387 | 1386 | 947 |
| 413 | 20231205 | 120500 | 3013155652 | 1386 | 1384 | 1386 | 1384 | 1439 |
| 414 | 20231205 | 120400 | 3011161588 | 1384 | 1382 | 1384 | 1379 | 3651 |
| 415 | 20231205 | 120300 | 3006113006 | 1382 | 1383 | 1383 | 1382 | 53 |
| 416 | 20231205 | 120200 | 3006039753 | 1383 | 1377 | 1383 | 1377 | 936 |
| 417 | 20231205 | 120100 | 3004750007 | 1377 | 1382 | 1383 | 1377 | 2298 |
| 418 | 20231205 | 120000 | 3001572168 | 1382 | 1378 | 1384 | 1375 | 1284 |
| 419 | 20231205 | 115900 | 2999799722 | 1379 | 1389 | 1392 | 1379 | 7695 |
| 420 | 20231205 | 115800 | 2989166379 | 1395 | 1394 | 1396 | 1390 | 1789 |
| 421 | 20231205 | 115700 | 2986679171 | 1396 | 1396 | 1396 | 1396 | 100 |
| 422 | 20231205 | 115600 | 2986539571 | 1396 | 1400 | 1400 | 1396 | 1516 |
| 423 | 20231205 | 115500 | 2984418850 | 1400 | 1402 | 1402 | 1400 | 559 |
| 424 | 20231205 | 115400 | 2983635808 | 1409 | 1406 | 1409 | 1406 | 100 |
| 425 | 20231205 | 115300 | 2983495196 | 1400 | 1400 | 1400 | 1400 | 1091 |
| 426 | 20231205 | 115200 | 2981967796 | 1400 | 1406 | 1406 | 1400 | 5384 |
| 427 | 20231205 | 115100 | 2974408742 | 1410 | 1410 | 1410 | 1410 | 3660 |
| 428 | 20231205 | 115000 | 2969248142 | 1410 | 1410 | 1410 | 1410 | 142 |
| 429 | 20231205 | 114900 | 2969047922 | 1406 | 1410 | 1410 | 1406 | 460 |
| 430 | 20231205 | 114800 | 2968399712 | 1406 | 1410 | 1410 | 1406 | 6624 |
| 431 | 20231205 | 114700 | 2959083027 | 1410 | 1411 | 1411 | 1410 | 76 |
| 432 | 20231205 | 114600 | 2958975806 | 1412 | 1416 | 1416 | 1412 | 543 |
| 433 | 20231205 | 114500 | 2958207074 | 1416 | 1412 | 1416 | 1411 | 31 |
| 434 | 20231205 | 114400 | 2958163308 | 1412 | 1417 | 1417 | 1412 | 1657 |
| 435 | 20231205 | 114300 | 2955823369 | 1417 | 1415 | 1418 | 1412 | 6257 |
| 436 | 20231205 | 114200 | 2946972663 | 1415 | 1418 | 1429 | 1406 | 10904 |
| 437 | 20231205 | 114100 | 2931544562 | 1417 | 1416 | 1418 | 1410 | 11278 |
| 438 | 20231205 | 114000 | 2915613135 | 1416 | 1413 | 1416 | 1412 | 3854 |
| 439 | 20231205 | 113900 | 2910163322 | 1413 | 1410 | 1418 | 1406 | 6409 |
| 440 | 20231205 | 113800 | 2901119580 | 1407 | 1407 | 1407 | 1406 | 1540 |
| 441 | 20231205 | 113700 | 2898953732 | 1407 | 1405 | 1410 | 1397 | 2155 |
| 442 | 20231205 | 113600 | 2895922642 | 1402 | 1397 | 1405 | 1397 | 13151 |
| 443 | 20231205 | 113500 | 2877474412 | 1392 | 1394 | 1403 | 1392 | 21098 |
| 444 | 20231205 | 113400 | 2847941963 | 1399 | 1380 | 1403 | 1380 | 37312 |
| 445 | 20231205 | 113300 | 2795789309 | 1394 | 1379 | 1394 | 1379 | 7574 |
| 446 | 20231205 | 113200 | 2785264489 | 1379 | 1375 | 1379 | 1375 | 3158 |
| 447 | 20231205 | 113100 | 2780917607 | 1379 | 1374 | 1379 | 1370 | 46629 |
| 448 | 20231205 | 113000 | 2716806333 | 1374 | 1375 | 1375 | 1371 | 17779 |
| 449 | 20231205 | 112900 | 2692360995 | 1375 | 1375 | 1375 | 1371 | 6632 |
| 450 | 20231205 | 112800 | 2683255706 | 1375 | 1375 | 1375 | 1375 | 100 |
| 451 | 20231205 | 112700 | 2683118206 | 1375 | 1397 | 1397 | 1375 | 8214 |
| 452 | 20231205 | 112600 | 2671778256 | 1387 | 1386 | 1387 | 1386 | 2294 |
| 453 | 20231205 | 112500 | 2668598574 | 1387 | 1386 | 1387 | 1386 | 3446 |
| 454 | 20231205 | 112400 | 2663822097 | 1380 | 1380 | 1380 | 1377 | 11743 |
| 455 | 20231205 | 112300 | 2647651611 | 1380 | 1376 | 1380 | 1375 | 26957 |
| 456 | 20231205 | 112200 | 2610539580 | 1376 | 1389 | 1389 | 1375 | 31266 |
| 457 | 20231205 | 112100 | 2567266443 | 1390 | 1392 | 1402 | 1389 | 23024 |
| 458 | 20231205 | 112000 | 2535104586 | 1392 | 1400 | 1403 | 1392 | 8401 |
| 459 | 20231205 | 111900 | 2523369446 | 1397 | 1403 | 1403 | 1397 | 2356 |
| 460 | 20231205 | 111800 | 2520066053 | 1400 | 1407 | 1407 | 1400 | 115 |
| 461 | 20231205 | 111700 | 2519904326 | 1408 | 1409 | 1416 | 1397 | 14160 |
| 462 | 20231205 | 111600 | 2500064399 | 1410 | 1412 | 1418 | 1410 | 1621 |
| 463 | 20231205 | 111500 | 2497777755 | 1412 | 1400 | 1420 | 1400 | 22126 |
| 464 | 20231205 | 111400 | 2466709302 | 1400 | 1390 | 1405 | 1385 | 44018 |
| 465 | 20231205 | 111300 | 2405234838 | 1390 | 1384 | 1392 | 1377 | 19658 |
| 466 | 20231205 | 111200 | 2378053683 | 1385 | 1394 | 1399 | 1385 | 17642 |
| 467 | 20231205 | 111100 | 2353557637 | 1394 | 1406 | 1406 | 1394 | 23836 |
| 468 | 20231205 | 111000 | 2320203338 | 1400 | 1413 | 1413 | 1400 | 39219 |
| 469 | 20231205 | 110900 | 2265082955 | 1418 | 1422 | 1422 | 1411 | 480 |
| 470 | 20231205 | 110800 | 2264405018 | 1424 | 1424 | 1424 | 1410 | 13726 |
| 471 | 20231205 | 110700 | 2244993002 | 1424 | 1423 | 1424 | 1423 | 5092 |
| 472 | 20231205 | 110600 | 2237742275 | 1423 | 1424 | 1424 | 1423 | 5170 |
| 473 | 20231205 | 110500 | 2230380365 | 1426 | 1426 | 1426 | 1420 | 3272 |
| 474 | 20231205 | 110400 | 2225721250 | 1426 | 1427 | 1427 | 1422 | 758 |
| 475 | 20231205 | 110300 | 2224640714 | 1427 | 1430 | 1430 | 1424 | 7307 |
| 476 | 20231205 | 110200 | 2214207787 | 1430 | 1435 | 1439 | 1430 | 5626 |
| 477 | 20231205 | 110100 | 2206131123 | 1431 | 1432 | 1432 | 1431 | 39 |
| 478 | 20231205 | 110000 | 2206075308 | 1431 | 1428 | 1431 | 1428 | 476 |
| 479 | 20231205 | 105900 | 2205395388 | 1428 | 1428 | 1429 | 1428 | 1018 |
| 480 | 20231205 | 105800 | 2203940729 | 1429 | 1430 | 1430 | 1429 | 1017 |
| 481 | 20231205 | 105700 | 2202486935 | 1418 | 1420 | 1433 | 1418 | 5318 |
| 482 | 20231205 | 105600 | 2194927013 | 1420 | 1420 | 1420 | 1420 | 3181 |
| 483 | 20231205 | 105500 | 2190409993 | 1420 | 1416 | 1420 | 1416 | 4797 |
| 484 | 20231205 | 105400 | 2183607237 | 1413 | 1417 | 1417 | 1413 | 8553 |
| 485 | 20231205 | 105300 | 2171514403 | 1417 | 1417 | 1417 | 1417 | 2776 |
| 486 | 20231205 | 105200 | 2167580811 | 1417 | 1420 | 1421 | 1417 | 8492 |
| 487 | 20231205 | 105100 | 2155543050 | 1417 | 1417 | 1419 | 1417 | 4748 |
| 488 | 20231205 | 105000 | 2148811732 | 1417 | 1412 | 1419 | 1412 | 12131 |
| 489 | 20231205 | 104900 | 2131673589 | 1410 | 1430 | 1430 | 1408 | 59633 |
| 490 | 20231205 | 104800 | 2047145599 | 1427 | 1431 | 1434 | 1427 | 2063 |
| 491 | 20231205 | 104700 | 2044197223 | 1438 | 1438 | 1438 | 1438 | 0 |
| 492 | 20231205 | 104600 | 2044197223 | 1438 | 1431 | 1440 | 1422 | 12065 |
| 493 | 20231205 | 104500 | 2026951506 | 1440 | 1431 | 1442 | 1431 | 5516 |
| 494 | 20231205 | 104400 | 2019020184 | 1430 | 1425 | 1430 | 1425 | 4150 |
| 495 | 20231205 | 104300 | 2013097508 | 1424 | 1429 | 1429 | 1424 | 2508 |
| 496 | 20231205 | 104200 | 2009522615 | 1429 | 1445 | 1445 | 1429 | 47513 |
| 497 | 20231205 | 104100 | 1941405535 | 1445 | 1446 | 1446 | 1445 | 43 |
| 498 | 20231205 | 104000 | 1941343399 | 1450 | 1447 | 1450 | 1445 | 747 |
| 499 | 20231205 | 103900 | 1940262811 | 1450 | 1451 | 1451 | 1447 | 361 |
| 500 | 20231205 | 103800 | 1939739431 | 1454 | 1454 | 1454 | 1454 | 49 |
| 501 | 20231205 | 103700 | 1939668185 | 1452 | 1455 | 1455 | 1452 | 213 |
| 502 | 20231205 | 103600 | 1939358672 | 1457 | 1450 | 1457 | 1450 | 15234 |
| 503 | 20231205 | 103500 | 1917202676 | 1450 | 1448 | 1456 | 1445 | 7518 |
| 504 | 20231205 | 103400 | 1906305782 | 1447 | 1444 | 1463 | 1440 | 8079 |
| 505 | 20231205 | 103300 | 1894614218 | 1440 | 1440 | 1440 | 1440 | 4679 |
| 506 | 20231205 | 103200 | 1887876458 | 1440 | 1440 | 1440 | 1439 | 2217 |
| 507 | 20231205 | 103100 | 1884684198 | 1440 | 1439 | 1440 | 1439 | 2799 |
| 508 | 20231205 | 103000 | 1880653838 | 1440 | 1439 | 1440 | 1439 | 4130 |
| 509 | 20231205 | 102900 | 1874709694 | 1439 | 1440 | 1440 | 1436 | 5211 |
| 510 | 20231205 | 102800 | 1867210759 | 1440 | 1435 | 1441 | 1435 | 20436 |
| 511 | 20231205 | 102700 | 1837779871 | 1430 | 1418 | 1434 | 1417 | 62967 |
| 512 | 20231205 | 102600 | 1748423513 | 1417 | 1420 | 1430 | 1410 | 28905 |
| 513 | 20231205 | 102500 | 1707360852 | 1426 | 1429 | 1430 | 1419 | 36023 |
| 514 | 20231205 | 102400 | 1656198012 | 1429 | 1433 | 1438 | 1429 | 23179 |
| 515 | 20231205 | 102300 | 1623014021 | 1434 | 1444 | 1444 | 1434 | 894 |
| 516 | 20231205 | 102200 | 1621731572 | 1445 | 1451 | 1451 | 1436 | 32954 |
| 517 | 20231205 | 102100 | 1574407111 | 1453 | 1457 | 1457 | 1430 | 50025 |
| 518 | 20231205 | 102000 | 1502051659 | 1460 | 1454 | 1465 | 1454 | 29923 |
| 519 | 20231205 | 101900 | 1458320558 | 1461 | 1464 | 1464 | 1454 | 24255 |
| 520 | 20231205 | 101800 | 1423026581 | 1464 | 1463 | 1464 | 1458 | 17472 |
| 521 | 20231205 | 101700 | 1397523421 | 1465 | 1464 | 1465 | 1460 | 9161 |
| 522 | 20231205 | 101600 | 1384132704 | 1464 | 1462 | 1466 | 1462 | 9352 |
| 523 | 20231205 | 101500 | 1370444899 | 1462 | 1463 | 1463 | 1460 | 1323 |
| 524 | 20231205 | 101400 | 1368510970 | 1463 | 1465 | 1465 | 1463 | 1492 |
| 525 | 20231205 | 101300 | 1366327772 | 1466 | 1466 | 1466 | 1458 | 11558 |
| 526 | 20231205 | 101200 | 1349397880 | 1466 | 1448 | 1466 | 1448 | 7008 |
| 527 | 20231205 | 101100 | 1339167676 | 1447 | 1449 | 1454 | 1447 | 3605 |
| 528 | 20231205 | 101000 | 1333949667 | 1449 | 1460 | 1467 | 1446 | 21223 |
| 529 | 20231205 | 100900 | 1303031172 | 1460 | 1465 | 1468 | 1460 | 3583 |
| 530 | 20231205 | 100800 | 1297782861 | 1462 | 1442 | 1462 | 1442 | 20496 |
| 531 | 20231205 | 100700 | 1267965492 | 1442 | 1421 | 1442 | 1421 | 69965 |
| 532 | 20231205 | 100600 | 1168144023 | 1419 | 1419 | 1419 | 1419 | 0 |
| 533 | 20231205 | 100500 | 1168144023 | 1419 | 1462 | 1462 | 1419 | 80050 |
| 534 | 20231205 | 100400 | 1052828548 | 1461 | 1467 | 1471 | 1461 | 8817 |
| 535 | 20231205 | 100300 | 1039930665 | 1471 | 1471 | 1476 | 1465 | 25198 |
| 536 | 20231205 | 100200 | 1002914980 | 1472 | 1480 | 1480 | 1472 | 3329 |
| 537 | 20231205 | 100100 | 998007189 | 1481 | 1480 | 1481 | 1475 | 2890 |
| 538 | 20231205 | 100000 | 993736154 | 1480 | 1480 | 1480 | 1480 | 691 |
| 539 | 20231205 | 095900 | 992713474 | 1480 | 1475 | 1480 | 1475 | 264 |
| 540 | 20231205 | 095800 | 992322954 | 1475 | 1481 | 1481 | 1475 | 3944 |
| 541 | 20231205 | 095700 | 986504395 | 1481 | 1474 | 1481 | 1474 | 1408 |
| 542 | 20231205 | 095600 | 984428526 | 1481 | 1480 | 1481 | 1480 | 1022 |
| 543 | 20231205 | 095500 | 982915955 | 1480 | 1466 | 1480 | 1466 | 4667 |
| 544 | 20231205 | 095400 | 976042849 | 1466 | 1479 | 1480 | 1466 | 19782 |
| 545 | 20231205 | 095300 | 946905233 | 1479 | 1481 | 1482 | 1479 | 15659 |
| 546 | 20231205 | 095200 | 923731309 | 1481 | 1481 | 1484 | 1480 | 4778 |
| 547 | 20231205 | 095100 | 916656854 | 1481 | 1481 | 1484 | 1479 | 2308 |
| 548 | 20231205 | 095000 | 913239609 | 1485 | 1491 | 1491 | 1478 | 40381 |
| 549 | 20231205 | 094900 | 853283993 | 1490 | 1499 | 1500 | 1489 | 9327 |
| 550 | 20231205 | 094800 | 839375704 | 1499 | 1490 | 1500 | 1489 | 9219 |
| 551 | 20231205 | 094700 | 825578490 | 1489 | 1492 | 1497 | 1489 | 1450 |
| 552 | 20231205 | 094600 | 823414455 | 1497 | 1497 | 1499 | 1497 | 3917 |
| 553 | 20231205 | 094500 | 817547747 | 1497 | 1497 | 1497 | 1489 | 32469 |
| 554 | 20231205 | 094400 | 769094580 | 1505 | 1502 | 1506 | 1497 | 21347 |
| 555 | 20231205 | 094300 | 737070243 | 1502 | 1505 | 1506 | 1502 | 4028 |
| 556 | 20231205 | 094200 | 731017131 | 1505 | 1505 | 1505 | 1501 | 1156 |
| 557 | 20231205 | 094100 | 729280312 | 1506 | 1514 | 1514 | 1504 | 1495 |
| 558 | 20231205 | 094000 | 727029753 | 1507 | 1517 | 1517 | 1507 | 1015 |
| 559 | 20231205 | 093900 | 725497054 | 1510 | 1518 | 1519 | 1510 | 15916 |
| 560 | 20231205 | 093800 | 701376419 | 1517 | 1518 | 1518 | 1511 | 4556 |
| 561 | 20231205 | 093700 | 694469357 | 1521 | 1525 | 1525 | 1521 | 3 |
| 562 | 20231205 | 093600 | 694464788 | 1525 | 1525 | 1525 | 1510 | 297 |
| 563 | 20231205 | 093500 | 694015248 | 1525 | 1527 | 1527 | 1495 | 35343 |
| 564 | 20231205 | 093400 | 640888637 | 1527 | 1521 | 1528 | 1521 | 2361 |
| 565 | 20231205 | 093300 | 637288042 | 1521 | 1518 | 1521 | 1518 | 114 |
| 566 | 20231205 | 093200 | 637114987 | 1516 | 1529 | 1530 | 1516 | 6393 |
| 567 | 20231205 | 093100 | 627400400 | 1529 | 1525 | 1529 | 1524 | 6989 |
| 568 | 20231205 | 093000 | 616739159 | 1524 | 1509 | 1525 | 1509 | 11361 |
| 569 | 20231205 | 092900 | 599549469 | 1509 | 1498 | 1509 | 1490 | 21056 |
| 570 | 20231205 | 092800 | 568063674 | 1490 | 1500 | 1500 | 1490 | 32122 |
| 571 | 20231205 | 092700 | 520094994 | 1498 | 1507 | 1510 | 1498 | 20105 |
| 572 | 20231205 | 092600 | 489898815 | 1505 | 1513 | 1518 | 1505 | 22026 |
| 573 | 20231205 | 092500 | 456638213 | 1518 | 1516 | 1518 | 1513 | 11350 |
| 574 | 20231205 | 092400 | 439451072 | 1517 | 1524 | 1524 | 1517 | 9932 |
| 575 | 20231205 | 092300 | 424377781 | 1524 | 1525 | 1525 | 1517 | 3042 |
| 576 | 20231205 | 092200 | 419760347 | 1525 | 1522 | 1525 | 1519 | 19042 |
| 577 | 20231205 | 092100 | 390782248 | 1523 | 1525 | 1530 | 1523 | 14483 |
| 578 | 20231205 | 092000 | 368706730 | 1527 | 1527 | 1527 | 1525 | 13818 |
| 579 | 20231205 | 091900 | 347618798 | 1532 | 1528 | 1532 | 1526 | 6911 |
| 580 | 20231205 | 091800 | 337063747 | 1533 | 1535 | 1535 | 1526 | 19029 |
| 581 | 20231205 | 091700 | 307965757 | 1525 | 1519 | 1536 | 1515 | 25188 |
| 582 | 20231205 | 091600 | 269610733 | 1519 | 1537 | 1537 | 1513 | 34627 |
| 583 | 20231205 | 091500 | 216642821 | 1537 | 1534 | 1539 | 1533 | 2046 |
| 584 | 20231205 | 091400 | 213498304 | 1537 | 1542 | 1543 | 1535 | 25068 |
| 585 | 20231205 | 091300 | 174899239 | 1542 | 1548 | 1549 | 1542 | 22861 |
| 586 | 20231205 | 091200 | 139576982 | 1549 | 1552 | 1552 | 1549 | 35019 |
| 587 | 20231205 | 091100 | 85293349 | 1551 | 1552 | 1552 | 1551 | 2725 |
| 588 | 20231205 | 091000 | 81064275 | 1552 | 1555 | 1555 | 1552 | 8350 |
| 589 | 20231205 | 090900 | 68096910 | 1555 | 1555 | 1555 | 1555 | 2000 |
| 590 | 20231205 | 090800 | 64986910 | 1556 | 1558 | 1563 | 1556 | 2537 |
| 591 | 20231205 | 090700 | 61034008 | 1564 | 1558 | 1564 | 1555 | 16255 |
| 592 | 20231205 | 090600 | 35747550 | 1558 | 1557 | 1558 | 1557 | 1877 |
| 593 | 20231205 | 090500 | 32823393 | 1558 | 1560 | 1565 | 1558 | 3742 |
| 594 | 20231205 | 090400 | 26985484 | 1560 | 1570 | 1570 | 1560 | 7551 |
| 595 | 20231205 | 090300 | 15190094 | 1570 | 1570 | 1570 | 1570 | 4277 |
| 596 | 20231205 | 090200 | 8475204 | 1570 | 1577 | 1577 | 1563 | 1719 |
| 597 | 20231205 | 090100 | 5769704 | 1580 | 1580 | 1580 | 1580 | 1986 |
| 598 | 20231205 | 090000 | 2631824 | 1580 | 1576 | 1580 | 1570 | 1670 |