28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 183300 | 753306225 | 1478 | 1478 | 1478 | 1478 | 6719 |
| 3 | 20231205 | 183200 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 4 | 20231205 | 183100 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 5 | 20231205 | 183000 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 6 | 20231205 | 182900 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 7 | 20231205 | 182800 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 8 | 20231205 | 182700 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 9 | 20231205 | 182600 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 10 | 20231205 | 182500 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 11 | 20231205 | 182400 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 12 | 20231205 | 182300 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 13 | 20231205 | 182200 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 14 | 20231205 | 182100 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 15 | 20231205 | 182000 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 16 | 20231205 | 181900 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 17 | 20231205 | 181800 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 18 | 20231205 | 181700 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 19 | 20231205 | 181600 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 20 | 20231205 | 181500 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 21 | 20231205 | 181400 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 22 | 20231205 | 181300 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 23 | 20231205 | 181200 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 24 | 20231205 | 181100 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 25 | 20231205 | 181000 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 26 | 20231205 | 180900 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 27 | 20231205 | 180800 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 28 | 20231205 | 180700 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 29 | 20231205 | 180600 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 30 | 20231205 | 180500 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 31 | 20231205 | 180400 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 32 | 20231205 | 180300 | 753306225 | 1478 | 1478 | 1478 | 1478 | 6719 |
| 33 | 20231205 | 180200 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 34 | 20231205 | 180100 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 35 | 20231205 | 180000 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 36 | 20231205 | 175900 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 37 | 20231205 | 175800 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 38 | 20231205 | 175700 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 39 | 20231205 | 175600 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 40 | 20231205 | 175500 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 41 | 20231205 | 175400 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 42 | 20231205 | 175300 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 43 | 20231205 | 175200 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 44 | 20231205 | 175100 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 45 | 20231205 | 175000 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 46 | 20231205 | 174900 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 47 | 20231205 | 174800 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 48 | 20231205 | 174700 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 49 | 20231205 | 174600 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 50 | 20231205 | 174500 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 51 | 20231205 | 174400 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 52 | 20231205 | 174300 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 53 | 20231205 | 174200 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 54 | 20231205 | 174100 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 55 | 20231205 | 174000 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 56 | 20231205 | 173900 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 57 | 20231205 | 173800 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 58 | 20231205 | 173700 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 59 | 20231205 | 173600 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 60 | 20231205 | 173500 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 61 | 20231205 | 173400 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 62 | 20231205 | 173300 | 753306225 | 1478 | 1478 | 1478 | 1478 | 6719 |
| 63 | 20231205 | 173200 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 64 | 20231205 | 173100 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 65 | 20231205 | 173000 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 66 | 20231205 | 172900 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 67 | 20231205 | 172800 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 68 | 20231205 | 172700 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 69 | 20231205 | 172600 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 70 | 20231205 | 172500 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 71 | 20231205 | 172400 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 72 | 20231205 | 172300 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 73 | 20231205 | 172200 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 74 | 20231205 | 172100 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 75 | 20231205 | 172000 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 76 | 20231205 | 171900 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 77 | 20231205 | 171800 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 78 | 20231205 | 171700 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 79 | 20231205 | 171600 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 80 | 20231205 | 171500 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 81 | 20231205 | 171400 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 82 | 20231205 | 171300 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 83 | 20231205 | 171200 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 84 | 20231205 | 171100 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 85 | 20231205 | 171000 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 86 | 20231205 | 170900 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 87 | 20231205 | 170800 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 88 | 20231205 | 170700 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 89 | 20231205 | 170600 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 90 | 20231205 | 170500 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 91 | 20231205 | 170400 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 92 | 20231205 | 170300 | 753306225 | 1478 | 1478 | 1478 | 1478 | 6719 |
| 93 | 20231205 | 170200 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 94 | 20231205 | 170100 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 95 | 20231205 | 170000 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 96 | 20231205 | 165900 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 97 | 20231205 | 165800 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 98 | 20231205 | 165700 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 99 | 20231205 | 165600 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 100 | 20231205 | 165500 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 101 | 20231205 | 165400 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 102 | 20231205 | 165300 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 103 | 20231205 | 165200 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 104 | 20231205 | 165100 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 105 | 20231205 | 165000 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 106 | 20231205 | 164900 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 107 | 20231205 | 164800 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 108 | 20231205 | 164700 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 109 | 20231205 | 164600 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 110 | 20231205 | 164500 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 111 | 20231205 | 164400 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 112 | 20231205 | 164300 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 113 | 20231205 | 164200 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 114 | 20231205 | 164100 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 115 | 20231205 | 164000 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 116 | 20231205 | 163900 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 117 | 20231205 | 163800 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 118 | 20231205 | 163700 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 119 | 20231205 | 163600 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 120 | 20231205 | 163500 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 121 | 20231205 | 163400 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 122 | 20231205 | 163300 | 753306225 | 1478 | 1478 | 1478 | 1478 | 6719 |
| 123 | 20231205 | 163200 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 124 | 20231205 | 163100 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 125 | 20231205 | 163000 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 126 | 20231205 | 162900 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 127 | 20231205 | 162800 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 128 | 20231205 | 162700 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 129 | 20231205 | 162600 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 130 | 20231205 | 162500 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 131 | 20231205 | 162400 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 132 | 20231205 | 162300 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 133 | 20231205 | 162200 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 134 | 20231205 | 162100 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 135 | 20231205 | 162000 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 136 | 20231205 | 161900 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 137 | 20231205 | 161800 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 138 | 20231205 | 161700 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 139 | 20231205 | 161600 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 140 | 20231205 | 161500 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 141 | 20231205 | 161400 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 142 | 20231205 | 161300 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 143 | 20231205 | 161200 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 144 | 20231205 | 161100 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 145 | 20231205 | 161000 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 146 | 20231205 | 160900 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 147 | 20231205 | 160800 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 148 | 20231205 | 160700 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 149 | 20231205 | 160600 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 150 | 20231205 | 160500 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 151 | 20231205 | 160400 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 152 | 20231205 | 160300 | 753306225 | 1478 | 1478 | 1478 | 1478 | 6719 |
| 153 | 20231205 | 160200 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 154 | 20231205 | 160100 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 155 | 20231205 | 160000 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 156 | 20231205 | 155900 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 157 | 20231205 | 155800 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 158 | 20231205 | 155700 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 159 | 20231205 | 155600 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 160 | 20231205 | 155500 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 161 | 20231205 | 155400 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 162 | 20231205 | 155300 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 163 | 20231205 | 155200 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 164 | 20231205 | 155100 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 165 | 20231205 | 155000 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 166 | 20231205 | 154900 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 167 | 20231205 | 154800 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 168 | 20231205 | 154700 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 169 | 20231205 | 154600 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 170 | 20231205 | 154500 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 171 | 20231205 | 154400 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 172 | 20231205 | 154300 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 173 | 20231205 | 154200 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 174 | 20231205 | 154100 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 175 | 20231205 | 154000 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 176 | 20231205 | 153900 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 177 | 20231205 | 153800 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 178 | 20231205 | 153700 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 179 | 20231205 | 153600 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 180 | 20231205 | 153500 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 181 | 20231205 | 153400 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 182 | 20231205 | 153300 | 753306225 | 1478 | 1478 | 1478 | 1478 | 6719 |
| 183 | 20231205 | 153200 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 184 | 20231205 | 153100 | 753306225 | 1478 | 1478 | 1478 | 1478 | 0 |
| 185 | 20231205 | 153000 | 753306225 | 1478 | 1478 | 1478 | 1478 | 6719 |
| 186 | 20231205 | 152900 | 743375543 | 1478 | 1478 | 1478 | 1478 | 0 |
| 187 | 20231205 | 152800 | 743375543 | 1478 | 1478 | 1478 | 1478 | 0 |
| 188 | 20231205 | 152700 | 743375543 | 1478 | 1478 | 1478 | 1478 | 0 |
| 189 | 20231205 | 152600 | 743375543 | 1478 | 1478 | 1478 | 1478 | 0 |
| 190 | 20231205 | 152500 | 743375543 | 1478 | 1478 | 1478 | 1478 | 0 |
| 191 | 20231205 | 152400 | 743375543 | 1478 | 1478 | 1478 | 1478 | 0 |
| 192 | 20231205 | 152300 | 743375543 | 1478 | 1478 | 1478 | 1478 | 0 |
| 193 | 20231205 | 152200 | 743375543 | 1478 | 1478 | 1478 | 1478 | 0 |
| 194 | 20231205 | 152100 | 743375543 | 1478 | 1478 | 1478 | 1478 | 0 |
| 195 | 20231205 | 152000 | 743375543 | 1478 | 1478 | 1478 | 1478 | 0 |
| 196 | 20231205 | 151900 | 743375543 | 1478 | 1476 | 1478 | 1476 | 2989 |
| 197 | 20231205 | 151800 | 738960954 | 1476 | 1470 | 1476 | 1470 | 201 |
| 198 | 20231205 | 151700 | 738665292 | 1470 | 1475 | 1475 | 1470 | 3261 |
| 199 | 20231205 | 151600 | 733871522 | 1470 | 1477 | 1477 | 1469 | 4102 |
| 200 | 20231205 | 151500 | 727843537 | 1467 | 1475 | 1475 | 1467 | 98 |
| 201 | 20231205 | 151400 | 727699410 | 1478 | 1476 | 1478 | 1476 | 24 |
| 202 | 20231205 | 151300 | 727663984 | 1479 | 1479 | 1479 | 1479 | 9 |
| 203 | 20231205 | 151200 | 727650673 | 1479 | 1477 | 1479 | 1472 | 326 |
| 204 | 20231205 | 151100 | 727170529 | 1478 | 1475 | 1479 | 1465 | 37338 |
| 205 | 20231205 | 151000 | 672288860 | 1474 | 1475 | 1479 | 1474 | 4529 |
| 206 | 20231205 | 150900 | 665611173 | 1475 | 1476 | 1476 | 1475 | 81 |
| 207 | 20231205 | 150800 | 665491647 | 1479 | 1476 | 1479 | 1474 | 4166 |
| 208 | 20231205 | 150700 | 659350692 | 1477 | 1477 | 1477 | 1477 | 2 |
| 209 | 20231205 | 150600 | 659347738 | 1479 | 1477 | 1479 | 1475 | 2122 |
| 210 | 20231205 | 150500 | 656216419 | 1477 | 1477 | 1477 | 1477 | 1065 |
| 211 | 20231205 | 150400 | 654643414 | 1477 | 1476 | 1477 | 1476 | 496 |
| 212 | 20231205 | 150300 | 653910942 | 1477 | 1477 | 1477 | 1477 | 1000 |
| 213 | 20231205 | 150200 | 652433942 | 1479 | 1476 | 1479 | 1476 | 7 |
| 214 | 20231205 | 150100 | 652423607 | 1476 | 1476 | 1476 | 1476 | 1034 |
| 215 | 20231205 | 150000 | 650897423 | 1476 | 1476 | 1476 | 1476 | 0 |
| 216 | 20231205 | 145900 | 650897423 | 1476 | 1476 | 1476 | 1476 | 0 |
| 217 | 20231205 | 145800 | 650897423 | 1476 | 1477 | 1477 | 1476 | 1122 |
| 218 | 20231205 | 145700 | 649240783 | 1477 | 1476 | 1477 | 1476 | 1443 |
| 219 | 20231205 | 145600 | 647110453 | 1476 | 1475 | 1476 | 1475 | 5925 |
| 220 | 20231205 | 145500 | 638365973 | 1476 | 1475 | 1476 | 1475 | 5705 |
| 221 | 20231205 | 145400 | 629951031 | 1475 | 1475 | 1475 | 1475 | 1119 |
| 222 | 20231205 | 145300 | 628300506 | 1476 | 1475 | 1476 | 1475 | 120 |
| 223 | 20231205 | 145200 | 628123505 | 1475 | 1476 | 1476 | 1475 | 1168 |
| 224 | 20231205 | 145100 | 626399797 | 1476 | 1476 | 1476 | 1475 | 1764 |
| 225 | 20231205 | 145000 | 623796134 | 1476 | 1475 | 1476 | 1475 | 1867 |
| 226 | 20231205 | 144900 | 621041061 | 1476 | 1475 | 1476 | 1475 | 5843 |
| 227 | 20231205 | 144800 | 612422554 | 1476 | 1475 | 1476 | 1475 | 777 |
| 228 | 20231205 | 144700 | 611276476 | 1475 | 1475 | 1475 | 1475 | 649 |
| 229 | 20231205 | 144600 | 610319201 | 1475 | 1475 | 1475 | 1475 | 5074 |
| 230 | 20231205 | 144500 | 602835051 | 1475 | 1475 | 1475 | 1475 | 122 |
| 231 | 20231205 | 144400 | 602655101 | 1475 | 1475 | 1476 | 1475 | 144 |
| 232 | 20231205 | 144300 | 602442681 | 1476 | 1475 | 1476 | 1475 | 137 |
| 233 | 20231205 | 144200 | 602240586 | 1475 | 1475 | 1476 | 1475 | 805 |
| 234 | 20231205 | 144100 | 601052535 | 1476 | 1475 | 1476 | 1475 | 209 |
| 235 | 20231205 | 144000 | 600744168 | 1475 | 1476 | 1476 | 1475 | 1223 |
| 236 | 20231205 | 143900 | 598939537 | 1476 | 1475 | 1476 | 1475 | 167 |
| 237 | 20231205 | 143800 | 598693162 | 1475 | 1476 | 1476 | 1475 | 154 |
| 238 | 20231205 | 143700 | 598465977 | 1475 | 1475 | 1475 | 1475 | 519 |
| 239 | 20231205 | 143600 | 597700452 | 1475 | 1475 | 1475 | 1475 | 100 |
| 240 | 20231205 | 143500 | 597552952 | 1476 | 1476 | 1476 | 1476 | 224 |
| 241 | 20231205 | 143400 | 597222328 | 1476 | 1475 | 1476 | 1475 | 6952 |
| 242 | 20231205 | 143300 | 586962516 | 1476 | 1475 | 1476 | 1475 | 118 |
| 243 | 20231205 | 143200 | 586788465 | 1475 | 1475 | 1475 | 1475 | 20 |
| 244 | 20231205 | 143100 | 586758965 | 1477 | 1477 | 1477 | 1476 | 2253 |
| 245 | 20231205 | 143000 | 583431285 | 1477 | 1479 | 1479 | 1477 | 25 |
| 246 | 20231205 | 142900 | 583394348 | 1480 | 1480 | 1480 | 1480 | 1 |
| 247 | 20231205 | 142800 | 583392868 | 1480 | 1480 | 1480 | 1480 | 1 |
| 248 | 20231205 | 142700 | 583391388 | 1475 | 1475 | 1475 | 1475 | 21 |
| 249 | 20231205 | 142600 | 583360413 | 1482 | 1475 | 1482 | 1473 | 391 |
| 250 | 20231205 | 142500 | 582784038 | 1474 | 1474 | 1474 | 1474 | 1 |
| 251 | 20231205 | 142400 | 582782564 | 1483 | 1483 | 1483 | 1483 | 0 |
| 252 | 20231205 | 142300 | 582782564 | 1483 | 1473 | 1483 | 1473 | 561 |
| 253 | 20231205 | 142200 | 581955601 | 1473 | 1474 | 1474 | 1473 | 4 |
| 254 | 20231205 | 142100 | 581949708 | 1483 | 1474 | 1483 | 1474 | 501 |
| 255 | 20231205 | 142000 | 581211225 | 1474 | 1474 | 1474 | 1474 | 66 |
| 256 | 20231205 | 141900 | 581113941 | 1474 | 1473 | 1474 | 1473 | 7553 |
| 257 | 20231205 | 141800 | 569987672 | 1473 | 1473 | 1473 | 1472 | 352 |
| 258 | 20231205 | 141700 | 569469517 | 1473 | 1479 | 1480 | 1472 | 14521 |
| 259 | 20231205 | 141600 | 548031570 | 1479 | 1485 | 1485 | 1479 | 166 |
| 260 | 20231205 | 141500 | 547785864 | 1485 | 1485 | 1485 | 1485 | 0 |
| 261 | 20231205 | 141400 | 547785864 | 1485 | 1485 | 1485 | 1485 | 0 |
| 262 | 20231205 | 141300 | 547785864 | 1485 | 1485 | 1485 | 1485 | 56 |
| 263 | 20231205 | 141200 | 547702704 | 1480 | 1479 | 1480 | 1479 | 1360 |
| 264 | 20231205 | 141100 | 545691244 | 1479 | 1487 | 1487 | 1478 | 627 |
| 265 | 20231205 | 141000 | 544764203 | 1479 | 1479 | 1479 | 1479 | 22 |
| 266 | 20231205 | 140900 | 544731665 | 1479 | 1483 | 1483 | 1478 | 14563 |
| 267 | 20231205 | 140800 | 523189780 | 1483 | 1483 | 1483 | 1483 | 1 |
| 268 | 20231205 | 140700 | 523188297 | 1483 | 1485 | 1485 | 1483 | 466 |
| 269 | 20231205 | 140600 | 522497164 | 1486 | 1486 | 1489 | 1486 | 21 |
| 270 | 20231205 | 140500 | 522465901 | 1489 | 1484 | 1489 | 1484 | 67 |
| 271 | 20231205 | 140400 | 522366163 | 1485 | 1485 | 1486 | 1485 | 15 |
| 272 | 20231205 | 140300 | 522343883 | 1485 | 1487 | 1487 | 1485 | 2 |
| 273 | 20231205 | 140200 | 522340911 | 1489 | 1489 | 1489 | 1489 | 10 |
| 274 | 20231205 | 140100 | 522326021 | 1489 | 1489 | 1489 | 1489 | 0 |
| 275 | 20231205 | 140000 | 522326021 | 1489 | 1489 | 1489 | 1489 | 50 |
| 276 | 20231205 | 135900 | 522251571 | 1489 | 1489 | 1489 | 1489 | 1 |
| 277 | 20231205 | 135800 | 522250082 | 1489 | 1489 | 1489 | 1489 | 1 |
| 278 | 20231205 | 135700 | 522248593 | 1489 | 1489 | 1489 | 1489 | 0 |
| 279 | 20231205 | 135600 | 522248593 | 1489 | 1490 | 1490 | 1489 | 11 |
| 280 | 20231205 | 135500 | 522232204 | 1490 | 1490 | 1490 | 1490 | 0 |
| 281 | 20231205 | 135400 | 522232204 | 1490 | 1490 | 1490 | 1490 | 0 |
| 282 | 20231205 | 135300 | 522232204 | 1490 | 1490 | 1490 | 1490 | 0 |
| 283 | 20231205 | 135200 | 522232204 | 1490 | 1490 | 1490 | 1490 | 1 |
| 284 | 20231205 | 135100 | 522230714 | 1482 | 1490 | 1490 | 1482 | 1041 |
| 285 | 20231205 | 135000 | 520687574 | 1490 | 1490 | 1490 | 1490 | 39 |
| 286 | 20231205 | 134900 | 520629464 | 1490 | 1489 | 1490 | 1489 | 1750 |
| 287 | 20231205 | 134800 | 518023164 | 1489 | 1489 | 1489 | 1489 | 52 |
| 288 | 20231205 | 134700 | 517945736 | 1487 | 1482 | 1487 | 1482 | 501 |
| 289 | 20231205 | 134600 | 517200754 | 1487 | 1487 | 1487 | 1487 | 3 |
| 290 | 20231205 | 134500 | 517196293 | 1482 | 1487 | 1487 | 1482 | 11 |
| 291 | 20231205 | 134400 | 517179978 | 1483 | 1483 | 1483 | 1483 | 0 |
| 292 | 20231205 | 134300 | 517179978 | 1483 | 1483 | 1483 | 1483 | 671 |
| 293 | 20231205 | 134200 | 516184885 | 1483 | 1484 | 1484 | 1483 | 5000 |
| 294 | 20231205 | 134100 | 508769884 | 1487 | 1487 | 1487 | 1487 | 10 |
| 295 | 20231205 | 134000 | 508755014 | 1483 | 1483 | 1487 | 1483 | 68 |
| 296 | 20231205 | 133900 | 508654166 | 1482 | 1482 | 1482 | 1482 | 20 |
| 297 | 20231205 | 133800 | 508624526 | 1482 | 1482 | 1482 | 1482 | 0 |
| 298 | 20231205 | 133700 | 508624526 | 1482 | 1482 | 1482 | 1482 | 1041 |
| 299 | 20231205 | 133600 | 507081764 | 1482 | 1484 | 1484 | 1482 | 6769 |
| 300 | 20231205 | 133500 | 497049409 | 1489 | 1489 | 1489 | 1489 | 0 |
| 301 | 20231205 | 133400 | 497049409 | 1489 | 1489 | 1489 | 1489 | 0 |
| 302 | 20231205 | 133300 | 497049409 | 1489 | 1489 | 1489 | 1489 | 25 |
| 303 | 20231205 | 133200 | 497012184 | 1491 | 1491 | 1491 | 1491 | 0 |
| 304 | 20231205 | 133100 | 497012184 | 1491 | 1491 | 1491 | 1491 | 0 |
| 305 | 20231205 | 133000 | 497012184 | 1491 | 1491 | 1491 | 1491 | 0 |
| 306 | 20231205 | 132900 | 497012184 | 1491 | 1491 | 1491 | 1491 | 0 |
| 307 | 20231205 | 132800 | 497012184 | 1491 | 1491 | 1491 | 1491 | 0 |
| 308 | 20231205 | 132700 | 497012184 | 1491 | 1491 | 1491 | 1491 | 0 |
| 309 | 20231205 | 132600 | 497012184 | 1491 | 1491 | 1491 | 1491 | 1 |
| 310 | 20231205 | 132500 | 497010693 | 1482 | 1481 | 1482 | 1481 | 402 |
| 311 | 20231205 | 132400 | 496415330 | 1481 | 1486 | 1486 | 1481 | 975 |
| 312 | 20231205 | 132300 | 494971260 | 1481 | 1486 | 1486 | 1481 | 4242 |
| 313 | 20231205 | 132200 | 488685066 | 1490 | 1490 | 1490 | 1490 | 0 |
| 314 | 20231205 | 132100 | 488685066 | 1490 | 1490 | 1490 | 1490 | 0 |
| 315 | 20231205 | 132000 | 488685066 | 1490 | 1484 | 1490 | 1484 | 54 |
| 316 | 20231205 | 131900 | 488604906 | 1485 | 1486 | 1486 | 1485 | 177 |
| 317 | 20231205 | 131800 | 488342016 | 1492 | 1492 | 1492 | 1492 | 0 |
| 318 | 20231205 | 131700 | 488342016 | 1492 | 1492 | 1492 | 1492 | 0 |
| 319 | 20231205 | 131600 | 488342016 | 1492 | 1492 | 1492 | 1492 | 0 |
| 320 | 20231205 | 131500 | 488342016 | 1492 | 1492 | 1492 | 1492 | 2 |
| 321 | 20231205 | 131400 | 488339032 | 1492 | 1492 | 1492 | 1492 | 0 |
| 322 | 20231205 | 131300 | 488339032 | 1492 | 1492 | 1492 | 1492 | 0 |
| 323 | 20231205 | 131200 | 488339032 | 1492 | 1492 | 1492 | 1492 | 0 |
| 324 | 20231205 | 131100 | 488339032 | 1492 | 1492 | 1492 | 1492 | 1000 |
| 325 | 20231205 | 131000 | 486847032 | 1492 | 1492 | 1492 | 1492 | 1 |
| 326 | 20231205 | 130900 | 486845540 | 1484 | 1483 | 1484 | 1483 | 1654 |
| 327 | 20231205 | 130800 | 484391743 | 1483 | 1483 | 1483 | 1483 | 161 |
| 328 | 20231205 | 130700 | 484152980 | 1483 | 1487 | 1487 | 1483 | 17883 |
| 329 | 20231205 | 130600 | 457588755 | 1487 | 1487 | 1487 | 1487 | 0 |
| 330 | 20231205 | 130500 | 457588755 | 1487 | 1487 | 1487 | 1487 | 0 |
| 331 | 20231205 | 130400 | 457588755 | 1487 | 1489 | 1489 | 1487 | 1085 |
| 332 | 20231205 | 130300 | 455974297 | 1488 | 1488 | 1488 | 1488 | 1 |
| 333 | 20231205 | 130200 | 455972809 | 1489 | 1489 | 1489 | 1489 | 0 |
| 334 | 20231205 | 130100 | 455972809 | 1489 | 1489 | 1489 | 1489 | 100 |
| 335 | 20231205 | 130000 | 455823909 | 1494 | 1494 | 1494 | 1494 | 0 |
| 336 | 20231205 | 125900 | 455823909 | 1494 | 1494 | 1494 | 1494 | 2 |
| 337 | 20231205 | 125800 | 455820921 | 1494 | 1489 | 1494 | 1488 | 8002 |
| 338 | 20231205 | 125700 | 443913300 | 1494 | 1494 | 1494 | 1494 | 1 |
| 339 | 20231205 | 125600 | 443911806 | 1489 | 1495 | 1495 | 1489 | 6001 |
| 340 | 20231205 | 125500 | 434976179 | 1490 | 1491 | 1491 | 1490 | 900 |
| 341 | 20231205 | 125400 | 433635038 | 1495 | 1495 | 1495 | 1495 | 338 |
| 342 | 20231205 | 125300 | 433129728 | 1495 | 1495 | 1495 | 1495 | 0 |
| 343 | 20231205 | 125200 | 433129728 | 1495 | 1495 | 1495 | 1495 | 0 |
| 344 | 20231205 | 125100 | 433129728 | 1495 | 1490 | 1495 | 1490 | 52 |
| 345 | 20231205 | 125000 | 433052243 | 1495 | 1495 | 1495 | 1495 | 0 |
| 346 | 20231205 | 124900 | 433052243 | 1495 | 1494 | 1495 | 1494 | 7 |
| 347 | 20231205 | 124800 | 433041784 | 1495 | 1495 | 1495 | 1495 | 0 |
| 348 | 20231205 | 124700 | 433041784 | 1495 | 1495 | 1495 | 1495 | 0 |
| 349 | 20231205 | 124600 | 433041784 | 1495 | 1495 | 1495 | 1495 | 0 |
| 350 | 20231205 | 124500 | 433041784 | 1495 | 1495 | 1495 | 1495 | 0 |
| 351 | 20231205 | 124400 | 433041784 | 1495 | 1495 | 1495 | 1495 | 6 |
| 352 | 20231205 | 124300 | 433032814 | 1495 | 1495 | 1495 | 1495 | 0 |
| 353 | 20231205 | 124200 | 433032814 | 1495 | 1495 | 1495 | 1495 | 1 |
| 354 | 20231205 | 124100 | 433031319 | 1495 | 1493 | 1495 | 1491 | 11561 |
| 355 | 20231205 | 124000 | 415778461 | 1495 | 1495 | 1495 | 1495 | 0 |
| 356 | 20231205 | 123900 | 415778461 | 1495 | 1495 | 1495 | 1495 | 0 |
| 357 | 20231205 | 123800 | 415778461 | 1495 | 1495 | 1495 | 1495 | 0 |
| 358 | 20231205 | 123700 | 415778461 | 1495 | 1495 | 1495 | 1495 | 0 |
| 359 | 20231205 | 123600 | 415778461 | 1495 | 1491 | 1495 | 1491 | 1164 |
| 360 | 20231205 | 123500 | 414041772 | 1491 | 1491 | 1491 | 1491 | 33 |
| 361 | 20231205 | 123400 | 413992569 | 1495 | 1492 | 1495 | 1492 | 1734 |
| 362 | 20231205 | 123300 | 411405438 | 1492 | 1493 | 1493 | 1492 | 1200 |
| 363 | 20231205 | 123200 | 409615037 | 1493 | 1493 | 1493 | 1493 | 0 |
| 364 | 20231205 | 123100 | 409615037 | 1493 | 1492 | 1493 | 1491 | 1743 |
| 365 | 20231205 | 123000 | 407014990 | 1492 | 1495 | 1495 | 1492 | 145 |
| 366 | 20231205 | 122900 | 406798620 | 1495 | 1491 | 1495 | 1491 | 21 |
| 367 | 20231205 | 122800 | 406767305 | 1490 | 1490 | 1490 | 1490 | 1792 |
| 368 | 20231205 | 122700 | 404097225 | 1491 | 1490 | 1491 | 1490 | 101 |
| 369 | 20231205 | 122600 | 403946734 | 1490 | 1491 | 1491 | 1490 | 911 |
| 370 | 20231205 | 122500 | 402588943 | 1490 | 1494 | 1495 | 1490 | 563 |
| 371 | 20231205 | 122400 | 401749000 | 1496 | 1496 | 1496 | 1496 | 0 |
| 372 | 20231205 | 122300 | 401749000 | 1496 | 1496 | 1496 | 1496 | 13 |
| 373 | 20231205 | 122200 | 401729552 | 1496 | 1495 | 1496 | 1495 | 2 |
| 374 | 20231205 | 122100 | 401726561 | 1494 | 1494 | 1494 | 1494 | 550 |
| 375 | 20231205 | 122000 | 400904861 | 1494 | 1494 | 1494 | 1494 | 1 |
| 376 | 20231205 | 121900 | 400903367 | 1493 | 1493 | 1493 | 1493 | 189 |
| 377 | 20231205 | 121800 | 400621190 | 1493 | 1493 | 1493 | 1493 | 0 |
| 378 | 20231205 | 121700 | 400621190 | 1493 | 1493 | 1493 | 1493 | 0 |
| 379 | 20231205 | 121600 | 400621190 | 1493 | 1493 | 1493 | 1493 | 0 |
| 380 | 20231205 | 121500 | 400621190 | 1493 | 1493 | 1493 | 1493 | 5 |
| 381 | 20231205 | 121400 | 400613725 | 1493 | 1493 | 1493 | 1493 | 0 |
| 382 | 20231205 | 121300 | 400613725 | 1493 | 1493 | 1493 | 1493 | 0 |
| 383 | 20231205 | 121200 | 400613725 | 1493 | 1493 | 1493 | 1493 | 0 |
| 384 | 20231205 | 121100 | 400613725 | 1493 | 1493 | 1493 | 1493 | 1 |
| 385 | 20231205 | 121000 | 400612232 | 1494 | 1494 | 1494 | 1494 | 0 |
| 386 | 20231205 | 120900 | 400612232 | 1494 | 1494 | 1494 | 1494 | 0 |
| 387 | 20231205 | 120800 | 400612232 | 1494 | 1494 | 1494 | 1494 | 0 |
| 388 | 20231205 | 120700 | 400612232 | 1494 | 1494 | 1494 | 1494 | 0 |
| 389 | 20231205 | 120600 | 400612232 | 1494 | 1494 | 1494 | 1494 | 0 |
| 390 | 20231205 | 120500 | 400612232 | 1494 | 1494 | 1494 | 1494 | 0 |
| 391 | 20231205 | 120400 | 400612232 | 1494 | 1494 | 1494 | 1494 | 0 |
| 392 | 20231205 | 120300 | 400612232 | 1494 | 1494 | 1494 | 1494 | 37 |
| 393 | 20231205 | 120200 | 400556954 | 1494 | 1494 | 1494 | 1494 | 243 |
| 394 | 20231205 | 120100 | 400193912 | 1494 | 1488 | 1494 | 1488 | 499 |
| 395 | 20231205 | 120000 | 399451394 | 1489 | 1489 | 1489 | 1489 | 431 |
| 396 | 20231205 | 115900 | 398809635 | 1493 | 1487 | 1493 | 1487 | 39 |
| 397 | 20231205 | 115800 | 398751438 | 1494 | 1494 | 1494 | 1494 | 1 |
| 398 | 20231205 | 115700 | 398749944 | 1492 | 1492 | 1492 | 1492 | 336 |
| 399 | 20231205 | 115600 | 398248632 | 1486 | 1488 | 1488 | 1486 | 5000 |
| 400 | 20231205 | 115500 | 390818424 | 1487 | 1487 | 1487 | 1487 | 20 |
| 401 | 20231205 | 115400 | 390788684 | 1488 | 1488 | 1488 | 1487 | 804 |
| 402 | 20231205 | 115300 | 389593134 | 1489 | 1489 | 1489 | 1489 | 0 |
| 403 | 20231205 | 115200 | 389593134 | 1489 | 1491 | 1491 | 1489 | 3 |
| 404 | 20231205 | 115100 | 389588665 | 1489 | 1489 | 1489 | 1489 | 0 |
| 405 | 20231205 | 115000 | 389588665 | 1489 | 1488 | 1489 | 1486 | 5931 |
| 406 | 20231205 | 114900 | 380763374 | 1488 | 1488 | 1490 | 1488 | 603 |
| 407 | 20231205 | 114800 | 379866107 | 1488 | 1491 | 1491 | 1488 | 8784 |
| 408 | 20231205 | 114700 | 366787972 | 1490 | 1493 | 1493 | 1490 | 10271 |
| 409 | 20231205 | 114600 | 351467160 | 1492 | 1492 | 1492 | 1492 | 0 |
| 410 | 20231205 | 114500 | 351467160 | 1492 | 1492 | 1492 | 1492 | 400 |
| 411 | 20231205 | 114400 | 350870360 | 1492 | 1494 | 1494 | 1492 | 702 |
| 412 | 20231205 | 114300 | 349822662 | 1495 | 1495 | 1495 | 1495 | 1 |
| 413 | 20231205 | 114200 | 349821167 | 1496 | 1496 | 1496 | 1496 | 0 |
| 414 | 20231205 | 114100 | 349821167 | 1496 | 1496 | 1496 | 1496 | 0 |
| 415 | 20231205 | 114000 | 349821167 | 1496 | 1496 | 1496 | 1496 | 13 |
| 416 | 20231205 | 113900 | 349801719 | 1495 | 1495 | 1495 | 1495 | 0 |
| 417 | 20231205 | 113800 | 349801719 | 1495 | 1495 | 1495 | 1495 | 1 |
| 418 | 20231205 | 113700 | 349800224 | 1496 | 1496 | 1496 | 1496 | 0 |
| 419 | 20231205 | 113600 | 349800224 | 1496 | 1496 | 1496 | 1496 | 0 |
| 420 | 20231205 | 113500 | 349800224 | 1496 | 1498 | 1498 | 1496 | 67 |
| 421 | 20231205 | 113400 | 349699861 | 1498 | 1498 | 1498 | 1498 | 1 |
| 422 | 20231205 | 113300 | 349698363 | 1498 | 1492 | 1498 | 1492 | 24 |
| 423 | 20231205 | 113200 | 349662549 | 1492 | 1493 | 1493 | 1492 | 1008 |
| 424 | 20231205 | 113100 | 348157608 | 1496 | 1496 | 1496 | 1496 | 0 |
| 425 | 20231205 | 113000 | 348157608 | 1496 | 1496 | 1496 | 1496 | 0 |
| 426 | 20231205 | 112900 | 348157608 | 1496 | 1496 | 1496 | 1496 | 0 |
| 427 | 20231205 | 112800 | 348157608 | 1496 | 1496 | 1496 | 1496 | 0 |
| 428 | 20231205 | 112700 | 348157608 | 1496 | 1496 | 1496 | 1496 | 325 |
| 429 | 20231205 | 112600 | 347671408 | 1497 | 1497 | 1497 | 1497 | 0 |
| 430 | 20231205 | 112500 | 347671408 | 1497 | 1497 | 1497 | 1497 | 0 |
| 431 | 20231205 | 112400 | 347671408 | 1497 | 1497 | 1497 | 1497 | 200 |
| 432 | 20231205 | 112300 | 347372008 | 1504 | 1498 | 1504 | 1498 | 500 |
| 433 | 20231205 | 112200 | 346621558 | 1497 | 1493 | 1497 | 1493 | 185 |
| 434 | 20231205 | 112100 | 346345160 | 1492 | 1492 | 1492 | 1492 | 0 |
| 435 | 20231205 | 112000 | 346345160 | 1492 | 1492 | 1492 | 1492 | 0 |
| 436 | 20231205 | 111900 | 346345160 | 1492 | 1493 | 1493 | 1492 | 1611 |
| 437 | 20231205 | 111800 | 343941547 | 1492 | 1492 | 1492 | 1492 | 601 |
| 438 | 20231205 | 111700 | 343044855 | 1493 | 1493 | 1493 | 1492 | 387 |
| 439 | 20231205 | 111600 | 342467364 | 1493 | 1493 | 1493 | 1493 | 16 |
| 440 | 20231205 | 111500 | 342443476 | 1493 | 1493 | 1493 | 1493 | 0 |
| 441 | 20231205 | 111400 | 342443476 | 1493 | 1493 | 1493 | 1493 | 7 |
| 442 | 20231205 | 111300 | 342433025 | 1492 | 1493 | 1493 | 1492 | 568 |
| 443 | 20231205 | 111200 | 341585016 | 1493 | 1493 | 1493 | 1493 | 0 |
| 444 | 20231205 | 111100 | 341585016 | 1493 | 1493 | 1493 | 1493 | 210 |
| 445 | 20231205 | 111000 | 341271486 | 1493 | 1494 | 1494 | 1493 | 1953 |
| 446 | 20231205 | 110900 | 338353775 | 1495 | 1495 | 1495 | 1495 | 0 |
| 447 | 20231205 | 110800 | 338353775 | 1495 | 1495 | 1495 | 1495 | 334 |
| 448 | 20231205 | 110700 | 337854445 | 1494 | 1495 | 1495 | 1494 | 104 |
| 449 | 20231205 | 110600 | 337699065 | 1495 | 1495 | 1495 | 1495 | 6 |
| 450 | 20231205 | 110500 | 337690095 | 1495 | 1495 | 1496 | 1495 | 7926 |
| 451 | 20231205 | 110400 | 325840525 | 1495 | 1495 | 1495 | 1495 | 200 |
| 452 | 20231205 | 110300 | 325541525 | 1496 | 1497 | 1497 | 1496 | 722 |
| 453 | 20231205 | 110200 | 324461383 | 1497 | 1497 | 1497 | 1497 | 1 |
| 454 | 20231205 | 110100 | 324459886 | 1498 | 1498 | 1498 | 1498 | 1 |
| 455 | 20231205 | 110000 | 324458388 | 1499 | 1499 | 1499 | 1499 | 0 |
| 456 | 20231205 | 105900 | 324458388 | 1499 | 1499 | 1499 | 1499 | 1 |
| 457 | 20231205 | 105800 | 324456889 | 1496 | 1496 | 1496 | 1496 | 325 |
| 458 | 20231205 | 105700 | 323970689 | 1496 | 1496 | 1496 | 1496 | 726 |
| 459 | 20231205 | 105600 | 322884593 | 1495 | 1495 | 1495 | 1495 | 0 |
| 460 | 20231205 | 105500 | 322884593 | 1495 | 1499 | 1499 | 1495 | 1718 |
| 461 | 20231205 | 105400 | 320315374 | 1500 | 1500 | 1500 | 1500 | 1 |
| 462 | 20231205 | 105300 | 320313874 | 1500 | 1500 | 1500 | 1500 | 333 |
| 463 | 20231205 | 105200 | 319814374 | 1500 | 1500 | 1500 | 1500 | 0 |
| 464 | 20231205 | 105100 | 319814374 | 1500 | 1500 | 1500 | 1500 | 11 |
| 465 | 20231205 | 105000 | 319797874 | 1498 | 1499 | 1499 | 1498 | 7 |
| 466 | 20231205 | 104900 | 319787387 | 1500 | 1500 | 1500 | 1500 | 1 |
| 467 | 20231205 | 104800 | 319785887 | 1500 | 1497 | 1500 | 1497 | 771 |
| 468 | 20231205 | 104700 | 318630933 | 1497 | 1497 | 1497 | 1497 | 722 |
| 469 | 20231205 | 104600 | 317550099 | 1497 | 1497 | 1497 | 1497 | 2 |
| 470 | 20231205 | 104500 | 317547105 | 1497 | 1497 | 1497 | 1497 | 2 |
| 471 | 20231205 | 104400 | 317544111 | 1497 | 1497 | 1497 | 1497 | 31 |
| 472 | 20231205 | 104300 | 317497704 | 1495 | 1496 | 1496 | 1495 | 2100 |
| 473 | 20231205 | 104200 | 314358091 | 1496 | 1496 | 1496 | 1496 | 16 |
| 474 | 20231205 | 104100 | 314334155 | 1496 | 1496 | 1496 | 1496 | 1 |
| 475 | 20231205 | 104000 | 314332659 | 1496 | 1496 | 1496 | 1496 | 0 |
| 476 | 20231205 | 103900 | 314332659 | 1496 | 1496 | 1496 | 1496 | 2906 |
| 477 | 20231205 | 103800 | 309985283 | 1496 | 1496 | 1496 | 1496 | 946 |
| 478 | 20231205 | 103700 | 308570067 | 1496 | 1496 | 1496 | 1496 | 35 |
| 479 | 20231205 | 103600 | 308517707 | 1496 | 1496 | 1496 | 1496 | 2376 |
| 480 | 20231205 | 103500 | 304963211 | 1496 | 1496 | 1496 | 1496 | 0 |
| 481 | 20231205 | 103400 | 304963211 | 1496 | 1495 | 1496 | 1495 | 500 |
| 482 | 20231205 | 103300 | 304215411 | 1496 | 1496 | 1496 | 1496 | 3 |
| 483 | 20231205 | 103200 | 304210923 | 1496 | 1496 | 1496 | 1496 | 5 |
| 484 | 20231205 | 103100 | 304203443 | 1495 | 1495 | 1495 | 1495 | 0 |
| 485 | 20231205 | 103000 | 304203443 | 1495 | 1495 | 1495 | 1495 | 0 |
| 486 | 20231205 | 102900 | 304203443 | 1495 | 1494 | 1495 | 1494 | 3160 |
| 487 | 20231205 | 102800 | 299480903 | 1494 | 1494 | 1494 | 1494 | 584 |
| 488 | 20231205 | 102700 | 298608407 | 1494 | 1495 | 1495 | 1494 | 4 |
| 489 | 20231205 | 102600 | 298602430 | 1495 | 1495 | 1495 | 1495 | 2333 |
| 490 | 20231205 | 102500 | 295114595 | 1496 | 1497 | 1497 | 1495 | 116 |
| 491 | 20231205 | 102400 | 294941150 | 1497 | 1497 | 1497 | 1497 | 1 |
| 492 | 20231205 | 102300 | 294939653 | 1495 | 1495 | 1495 | 1495 | 0 |
| 493 | 20231205 | 102200 | 294939653 | 1495 | 1495 | 1495 | 1495 | 160 |
| 494 | 20231205 | 102100 | 294700453 | 1495 | 1495 | 1495 | 1495 | 326 |
| 495 | 20231205 | 102000 | 294213083 | 1495 | 1496 | 1496 | 1495 | 85 |
| 496 | 20231205 | 101900 | 294086007 | 1496 | 1496 | 1496 | 1496 | 8060 |
| 497 | 20231205 | 101800 | 282028247 | 1496 | 1496 | 1496 | 1496 | 273 |
| 498 | 20231205 | 101700 | 281619839 | 1496 | 1497 | 1497 | 1496 | 1126 |
| 499 | 20231205 | 101600 | 279934230 | 1497 | 1497 | 1497 | 1497 | 806 |
| 500 | 20231205 | 101500 | 278727648 | 1497 | 1497 | 1497 | 1497 | 5 |
| 501 | 20231205 | 101400 | 278720163 | 1497 | 1497 | 1497 | 1497 | 469 |
| 502 | 20231205 | 101300 | 278018070 | 1496 | 1496 | 1496 | 1496 | 25 |
| 503 | 20231205 | 101200 | 277980670 | 1496 | 1497 | 1497 | 1496 | 4514 |
| 504 | 20231205 | 101100 | 271225771 | 1496 | 1496 | 1496 | 1496 | 137 |
| 505 | 20231205 | 101000 | 271020819 | 1495 | 1495 | 1495 | 1495 | 429 |
| 506 | 20231205 | 100900 | 270379464 | 1495 | 1496 | 1496 | 1495 | 671 |
| 507 | 20231205 | 100800 | 269376168 | 1497 | 1497 | 1497 | 1497 | 50 |
| 508 | 20231205 | 100700 | 269301318 | 1498 | 1497 | 1498 | 1497 | 215 |
| 509 | 20231205 | 100600 | 268979433 | 1496 | 1495 | 1496 | 1495 | 706 |
| 510 | 20231205 | 100500 | 267923531 | 1495 | 1495 | 1495 | 1495 | 5 |
| 511 | 20231205 | 100400 | 267916056 | 1495 | 1495 | 1495 | 1495 | 101 |
| 512 | 20231205 | 100300 | 267765061 | 1496 | 1496 | 1496 | 1496 | 57 |
| 513 | 20231205 | 100200 | 267679789 | 1494 | 1496 | 1496 | 1494 | 2351 |
| 514 | 20231205 | 100100 | 264165640 | 1496 | 1498 | 1498 | 1496 | 437 |
| 515 | 20231205 | 100000 | 263511783 | 1498 | 1498 | 1498 | 1498 | 19 |
| 516 | 20231205 | 095900 | 263483321 | 1494 | 1498 | 1498 | 1494 | 4535 |
| 517 | 20231205 | 095800 | 256703080 | 1498 | 1498 | 1498 | 1498 | 0 |
| 518 | 20231205 | 095700 | 256703080 | 1498 | 1498 | 1498 | 1497 | 1301 |
| 519 | 20231205 | 095600 | 254755255 | 1498 | 1498 | 1498 | 1498 | 0 |
| 520 | 20231205 | 095500 | 254755255 | 1498 | 1498 | 1498 | 1498 | 50 |
| 521 | 20231205 | 095400 | 254680355 | 1497 | 1496 | 1497 | 1496 | 778 |
| 522 | 20231205 | 095300 | 253516466 | 1494 | 1495 | 1495 | 1494 | 1257 |
| 523 | 20231205 | 095200 | 251638507 | 1494 | 1496 | 1496 | 1494 | 5553 |
| 524 | 20231205 | 095100 | 243338073 | 1499 | 1496 | 1499 | 1495 | 660 |
| 525 | 20231205 | 095000 | 242351059 | 1497 | 1499 | 1499 | 1497 | 143 |
| 526 | 20231205 | 094900 | 242136864 | 1499 | 1499 | 1499 | 1499 | 3 |
| 527 | 20231205 | 094800 | 242132367 | 1499 | 1499 | 1499 | 1499 | 0 |
| 528 | 20231205 | 094700 | 242132367 | 1499 | 1500 | 1500 | 1499 | 32 |
| 529 | 20231205 | 094600 | 242084397 | 1500 | 1500 | 1500 | 1500 | 0 |
| 530 | 20231205 | 094500 | 242084397 | 1500 | 1500 | 1500 | 1500 | 2899 |
| 531 | 20231205 | 094400 | 237735897 | 1501 | 1502 | 1502 | 1501 | 66 |
| 532 | 20231205 | 094300 | 237636798 | 1504 | 1504 | 1504 | 1504 | 12 |
| 533 | 20231205 | 094200 | 237618750 | 1504 | 1504 | 1504 | 1504 | 104 |
| 534 | 20231205 | 094100 | 237462334 | 1505 | 1500 | 1505 | 1500 | 1150 |
| 535 | 20231205 | 094000 | 235737284 | 1500 | 1498 | 1500 | 1498 | 1375 |
| 536 | 20231205 | 093900 | 233677518 | 1500 | 1500 | 1500 | 1500 | 132 |
| 537 | 20231205 | 093800 | 233479518 | 1500 | 1499 | 1500 | 1499 | 147 |
| 538 | 20231205 | 093700 | 233259163 | 1499 | 1499 | 1499 | 1499 | 78 |
| 539 | 20231205 | 093600 | 233142241 | 1499 | 1495 | 1499 | 1494 | 127 |
| 540 | 20231205 | 093500 | 232952475 | 1499 | 1499 | 1499 | 1494 | 1041 |
| 541 | 20231205 | 093400 | 231396343 | 1499 | 1496 | 1499 | 1496 | 4 |
| 542 | 20231205 | 093300 | 231390350 | 1499 | 1495 | 1500 | 1494 | 2456 |
| 543 | 20231205 | 093200 | 227718408 | 1494 | 1496 | 1496 | 1494 | 675 |
| 544 | 20231205 | 093100 | 226709211 | 1496 | 1496 | 1496 | 1496 | 69 |
| 545 | 20231205 | 093000 | 226605987 | 1496 | 1494 | 1496 | 1494 | 5160 |
| 546 | 20231205 | 092900 | 218886739 | 1496 | 1494 | 1496 | 1493 | 641 |
| 547 | 20231205 | 092800 | 217929639 | 1496 | 1496 | 1496 | 1491 | 1366 |
| 548 | 20231205 | 092700 | 215891108 | 1490 | 1493 | 1493 | 1489 | 4302 |
| 549 | 20231205 | 092600 | 209481381 | 1492 | 1495 | 1495 | 1492 | 11001 |
| 550 | 20231205 | 092500 | 193056158 | 1497 | 1497 | 1506 | 1497 | 2323 |
| 551 | 20231205 | 092400 | 189578618 | 1506 | 1506 | 1506 | 1497 | 1095 |
| 552 | 20231205 | 092300 | 187939376 | 1497 | 1497 | 1511 | 1496 | 589 |
| 553 | 20231205 | 092200 | 187057020 | 1494 | 1494 | 1494 | 1493 | 272 |
| 554 | 20231205 | 092100 | 186650674 | 1494 | 1494 | 1494 | 1492 | 7432 |
| 555 | 20231205 | 092000 | 175560263 | 1494 | 1494 | 1494 | 1494 | 5 |
| 556 | 20231205 | 091900 | 175552793 | 1494 | 1494 | 1494 | 1494 | 1701 |
| 557 | 20231205 | 091800 | 173011499 | 1495 | 1496 | 1496 | 1490 | 11075 |
| 558 | 20231205 | 091700 | 156492121 | 1496 | 1496 | 1497 | 1496 | 225 |
| 559 | 20231205 | 091600 | 156155520 | 1496 | 1501 | 1501 | 1496 | 26424 |
| 560 | 20231205 | 091500 | 116593850 | 1501 | 1501 | 1501 | 1501 | 10 |
| 561 | 20231205 | 091400 | 116578840 | 1507 | 1501 | 1507 | 1500 | 1187 |
| 562 | 20231205 | 091300 | 114797149 | 1499 | 1500 | 1500 | 1499 | 2516 |
| 563 | 20231205 | 091200 | 111023388 | 1501 | 1507 | 1507 | 1501 | 1628 |
| 564 | 20231205 | 091100 | 108578900 | 1503 | 1503 | 1503 | 1503 | 3454 |
| 565 | 20231205 | 091000 | 103387538 | 1500 | 1499 | 1500 | 1499 | 1641 |
| 566 | 20231205 | 090900 | 100927049 | 1500 | 1497 | 1500 | 1497 | 2429 |
| 567 | 20231205 | 090800 | 97289867 | 1497 | 1505 | 1505 | 1497 | 15453 |
| 568 | 20231205 | 090700 | 74082479 | 1502 | 1499 | 1505 | 1497 | 3593 |
| 569 | 20231205 | 090600 | 68685026 | 1497 | 1500 | 1502 | 1496 | 6280 |
| 570 | 20231205 | 090500 | 59287496 | 1500 | 1504 | 1511 | 1500 | 7820 |
| 571 | 20231205 | 090400 | 47539474 | 1505 | 1505 | 1505 | 1504 | 2203 |
| 572 | 20231205 | 090300 | 44224163 | 1514 | 1501 | 1514 | 1501 | 7341 |
| 573 | 20231205 | 090200 | 33120296 | 1502 | 1512 | 1522 | 1502 | 8551 |
| 574 | 20231205 | 090100 | 20222531 | 1525 | 1527 | 1529 | 1512 | 6171 |
| 575 | 20231205 | 090000 | 10823642 | 1528 | 1512 | 1529 | 1512 | 6860 |