29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 185500 | 821759135 | 1365 | 1365 | 1365 | 1365 | 24485 |
| 3 | 20231205 | 185400 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 4 | 20231205 | 185300 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 5 | 20231205 | 185200 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 6 | 20231205 | 185100 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 7 | 20231205 | 185000 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 8 | 20231205 | 184900 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 9 | 20231205 | 184800 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 10 | 20231205 | 184700 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 11 | 20231205 | 184600 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 12 | 20231205 | 184500 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 13 | 20231205 | 184400 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 14 | 20231205 | 184300 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 15 | 20231205 | 184200 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 16 | 20231205 | 184100 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 17 | 20231205 | 184000 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 18 | 20231205 | 183900 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 19 | 20231205 | 183800 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 20 | 20231205 | 183700 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 21 | 20231205 | 183600 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 22 | 20231205 | 183500 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 23 | 20231205 | 183400 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 24 | 20231205 | 183300 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 25 | 20231205 | 183200 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 26 | 20231205 | 183100 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 27 | 20231205 | 183000 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 28 | 20231205 | 182900 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 29 | 20231205 | 182800 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 30 | 20231205 | 182700 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 31 | 20231205 | 182600 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 32 | 20231205 | 182500 | 821759135 | 1365 | 1365 | 1365 | 1365 | 24485 |
| 33 | 20231205 | 182400 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 34 | 20231205 | 182300 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 35 | 20231205 | 182200 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 36 | 20231205 | 182100 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 37 | 20231205 | 182000 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 38 | 20231205 | 181900 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 39 | 20231205 | 181800 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 40 | 20231205 | 181700 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 41 | 20231205 | 181600 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 42 | 20231205 | 181500 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 43 | 20231205 | 181400 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 44 | 20231205 | 181300 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 45 | 20231205 | 181200 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 46 | 20231205 | 181100 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 47 | 20231205 | 181000 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 48 | 20231205 | 180900 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 49 | 20231205 | 180800 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 50 | 20231205 | 180700 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 51 | 20231205 | 180600 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 52 | 20231205 | 180500 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 53 | 20231205 | 180400 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 54 | 20231205 | 180300 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 55 | 20231205 | 180200 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 56 | 20231205 | 180100 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 57 | 20231205 | 180000 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 58 | 20231205 | 175900 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 59 | 20231205 | 175800 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 60 | 20231205 | 175700 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 61 | 20231205 | 175600 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 62 | 20231205 | 175500 | 821759135 | 1365 | 1365 | 1365 | 1365 | 24485 |
| 63 | 20231205 | 175400 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 64 | 20231205 | 175300 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 65 | 20231205 | 175200 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 66 | 20231205 | 175100 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 67 | 20231205 | 175000 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 68 | 20231205 | 174900 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 69 | 20231205 | 174800 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 70 | 20231205 | 174700 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 71 | 20231205 | 174600 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 72 | 20231205 | 174500 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 73 | 20231205 | 174400 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 74 | 20231205 | 174300 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 75 | 20231205 | 174200 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 76 | 20231205 | 174100 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 77 | 20231205 | 174000 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 78 | 20231205 | 173900 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 79 | 20231205 | 173800 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 80 | 20231205 | 173700 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 81 | 20231205 | 173600 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 82 | 20231205 | 173500 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 83 | 20231205 | 173400 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 84 | 20231205 | 173300 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 85 | 20231205 | 173200 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 86 | 20231205 | 173100 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 87 | 20231205 | 173000 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 88 | 20231205 | 172900 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 89 | 20231205 | 172800 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 90 | 20231205 | 172700 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 91 | 20231205 | 172600 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 92 | 20231205 | 172500 | 821759135 | 1365 | 1365 | 1365 | 1365 | 24485 |
| 93 | 20231205 | 172400 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 94 | 20231205 | 172300 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 95 | 20231205 | 172200 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 96 | 20231205 | 172100 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 97 | 20231205 | 172000 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 98 | 20231205 | 171900 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 99 | 20231205 | 171800 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 100 | 20231205 | 171700 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 101 | 20231205 | 171600 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 102 | 20231205 | 171500 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 103 | 20231205 | 171400 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 104 | 20231205 | 171300 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 105 | 20231205 | 171200 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 106 | 20231205 | 171100 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 107 | 20231205 | 171000 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 108 | 20231205 | 170900 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 109 | 20231205 | 170800 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 110 | 20231205 | 170700 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 111 | 20231205 | 170600 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 112 | 20231205 | 170500 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 113 | 20231205 | 170400 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 114 | 20231205 | 170300 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 115 | 20231205 | 170200 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 116 | 20231205 | 170100 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 117 | 20231205 | 170000 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 118 | 20231205 | 165900 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 119 | 20231205 | 165800 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 120 | 20231205 | 165700 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 121 | 20231205 | 165600 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 122 | 20231205 | 165500 | 821759135 | 1365 | 1365 | 1365 | 1365 | 24485 |
| 123 | 20231205 | 165400 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 124 | 20231205 | 165300 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 125 | 20231205 | 165200 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 126 | 20231205 | 165100 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 127 | 20231205 | 165000 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 128 | 20231205 | 164900 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 129 | 20231205 | 164800 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 130 | 20231205 | 164700 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 131 | 20231205 | 164600 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 132 | 20231205 | 164500 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 133 | 20231205 | 164400 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 134 | 20231205 | 164300 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 135 | 20231205 | 164200 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 136 | 20231205 | 164100 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 137 | 20231205 | 164000 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 138 | 20231205 | 163900 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 139 | 20231205 | 163800 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 140 | 20231205 | 163700 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 141 | 20231205 | 163600 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 142 | 20231205 | 163500 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 143 | 20231205 | 163400 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 144 | 20231205 | 163300 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 145 | 20231205 | 163200 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 146 | 20231205 | 163100 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 147 | 20231205 | 163000 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 148 | 20231205 | 162900 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 149 | 20231205 | 162800 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 150 | 20231205 | 162700 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 151 | 20231205 | 162600 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 152 | 20231205 | 162500 | 821759135 | 1365 | 1365 | 1365 | 1365 | 24485 |
| 153 | 20231205 | 162400 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 154 | 20231205 | 162300 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 155 | 20231205 | 162200 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 156 | 20231205 | 162100 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 157 | 20231205 | 162000 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 158 | 20231205 | 161900 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 159 | 20231205 | 161800 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 160 | 20231205 | 161700 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 161 | 20231205 | 161600 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 162 | 20231205 | 161500 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 163 | 20231205 | 161400 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 164 | 20231205 | 161300 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 165 | 20231205 | 161200 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 166 | 20231205 | 161100 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 167 | 20231205 | 161000 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 168 | 20231205 | 160900 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 169 | 20231205 | 160800 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 170 | 20231205 | 160700 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 171 | 20231205 | 160600 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 172 | 20231205 | 160500 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 173 | 20231205 | 160400 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 174 | 20231205 | 160300 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 175 | 20231205 | 160200 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 176 | 20231205 | 160100 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 177 | 20231205 | 160000 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 178 | 20231205 | 155900 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 179 | 20231205 | 155800 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 180 | 20231205 | 155700 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 181 | 20231205 | 155600 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 182 | 20231205 | 155500 | 821759135 | 1365 | 1365 | 1365 | 1365 | 24485 |
| 183 | 20231205 | 155400 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 184 | 20231205 | 155300 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 185 | 20231205 | 155200 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 186 | 20231205 | 155100 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 187 | 20231205 | 155000 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 188 | 20231205 | 154900 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 189 | 20231205 | 154800 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 190 | 20231205 | 154700 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 191 | 20231205 | 154600 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 192 | 20231205 | 154500 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 193 | 20231205 | 154400 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 194 | 20231205 | 154300 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 195 | 20231205 | 154200 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 196 | 20231205 | 154100 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 197 | 20231205 | 154000 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 198 | 20231205 | 153900 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 199 | 20231205 | 153800 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 200 | 20231205 | 153700 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 201 | 20231205 | 153600 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 202 | 20231205 | 153500 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 203 | 20231205 | 153400 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 204 | 20231205 | 153300 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 205 | 20231205 | 153200 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 206 | 20231205 | 153100 | 821759135 | 1365 | 1365 | 1365 | 1365 | 0 |
| 207 | 20231205 | 153000 | 821759135 | 1365 | 1365 | 1365 | 1365 | 24485 |
| 208 | 20231205 | 152900 | 788337110 | 1365 | 1365 | 1365 | 1365 | 0 |
| 209 | 20231205 | 152800 | 788337110 | 1365 | 1365 | 1365 | 1365 | 0 |
| 210 | 20231205 | 152700 | 788337110 | 1365 | 1365 | 1365 | 1365 | 0 |
| 211 | 20231205 | 152600 | 788337110 | 1365 | 1365 | 1365 | 1365 | 0 |
| 212 | 20231205 | 152500 | 788337110 | 1365 | 1365 | 1365 | 1365 | 0 |
| 213 | 20231205 | 152400 | 788337110 | 1365 | 1365 | 1365 | 1365 | 0 |
| 214 | 20231205 | 152300 | 788337110 | 1365 | 1365 | 1365 | 1365 | 0 |
| 215 | 20231205 | 152200 | 788337110 | 1365 | 1365 | 1365 | 1365 | 0 |
| 216 | 20231205 | 152100 | 788337110 | 1365 | 1365 | 1365 | 1365 | 0 |
| 217 | 20231205 | 152000 | 788337110 | 1365 | 1365 | 1365 | 1365 | 0 |
| 218 | 20231205 | 151900 | 788337110 | 1365 | 1366 | 1369 | 1364 | 5500 |
| 219 | 20231205 | 151800 | 780827616 | 1365 | 1370 | 1371 | 1365 | 6360 |
| 220 | 20231205 | 151700 | 772135784 | 1376 | 1371 | 1376 | 1365 | 4444 |
| 221 | 20231205 | 151600 | 766053065 | 1380 | 1375 | 1380 | 1370 | 500 |
| 222 | 20231205 | 151500 | 765364540 | 1375 | 1370 | 1375 | 1365 | 29018 |
| 223 | 20231205 | 151400 | 725720698 | 1370 | 1375 | 1375 | 1370 | 10029 |
| 224 | 20231205 | 151300 | 711967481 | 1375 | 1375 | 1375 | 1375 | 2977 |
| 225 | 20231205 | 151200 | 707874106 | 1375 | 1376 | 1376 | 1375 | 1334 |
| 226 | 20231205 | 151100 | 706039855 | 1378 | 1387 | 1387 | 1378 | 192 |
| 227 | 20231205 | 151000 | 705775142 | 1389 | 1389 | 1389 | 1389 | 1 |
| 228 | 20231205 | 150900 | 705773753 | 1388 | 1376 | 1388 | 1374 | 2308 |
| 229 | 20231205 | 150800 | 702583273 | 1375 | 1375 | 1389 | 1375 | 3793 |
| 230 | 20231205 | 150700 | 697366119 | 1377 | 1378 | 1378 | 1377 | 357 |
| 231 | 20231205 | 150600 | 696874418 | 1391 | 1377 | 1391 | 1377 | 1001 |
| 232 | 20231205 | 150500 | 695496027 | 1385 | 1375 | 1385 | 1375 | 7737 |
| 233 | 20231205 | 150400 | 684806303 | 1375 | 1382 | 1382 | 1375 | 335 |
| 234 | 20231205 | 150300 | 684345419 | 1376 | 1383 | 1383 | 1376 | 2251 |
| 235 | 20231205 | 150200 | 681245483 | 1383 | 1381 | 1383 | 1377 | 10103 |
| 236 | 20231205 | 150100 | 667333236 | 1377 | 1382 | 1382 | 1377 | 18000 |
| 237 | 20231205 | 150000 | 642510415 | 1381 | 1381 | 1381 | 1381 | 0 |
| 238 | 20231205 | 145900 | 642510415 | 1381 | 1381 | 1381 | 1381 | 110 |
| 239 | 20231205 | 145800 | 642358505 | 1381 | 1391 | 1391 | 1381 | 13535 |
| 240 | 20231205 | 145700 | 623628166 | 1385 | 1385 | 1386 | 1385 | 1336 |
| 241 | 20231205 | 145600 | 621777506 | 1385 | 1385 | 1385 | 1385 | 0 |
| 242 | 20231205 | 145500 | 621777506 | 1385 | 1386 | 1392 | 1385 | 2256 |
| 243 | 20231205 | 145400 | 618652864 | 1385 | 1385 | 1385 | 1385 | 0 |
| 244 | 20231205 | 145300 | 618652864 | 1385 | 1395 | 1395 | 1385 | 5595 |
| 245 | 20231205 | 145200 | 610895546 | 1395 | 1394 | 1395 | 1386 | 10542 |
| 246 | 20231205 | 145100 | 596236086 | 1396 | 1396 | 1396 | 1396 | 0 |
| 247 | 20231205 | 145000 | 596236086 | 1396 | 1393 | 1396 | 1393 | 6340 |
| 248 | 20231205 | 144900 | 587397232 | 1394 | 1394 | 1394 | 1394 | 0 |
| 249 | 20231205 | 144800 | 587397232 | 1394 | 1394 | 1394 | 1394 | 0 |
| 250 | 20231205 | 144700 | 587397232 | 1394 | 1394 | 1394 | 1394 | 0 |
| 251 | 20231205 | 144600 | 587397232 | 1394 | 1390 | 1394 | 1385 | 1310 |
| 252 | 20231205 | 144500 | 585582522 | 1395 | 1390 | 1400 | 1390 | 1433 |
| 253 | 20231205 | 144400 | 583587857 | 1394 | 1390 | 1394 | 1390 | 3588 |
| 254 | 20231205 | 144300 | 578599885 | 1385 | 1390 | 1390 | 1385 | 1006 |
| 255 | 20231205 | 144200 | 577206319 | 1390 | 1390 | 1390 | 1390 | 54 |
| 256 | 20231205 | 144100 | 577131259 | 1390 | 1385 | 1390 | 1385 | 723 |
| 257 | 20231205 | 144000 | 576129789 | 1381 | 1378 | 1385 | 1378 | 3081 |
| 258 | 20231205 | 143900 | 571868226 | 1378 | 1378 | 1378 | 1378 | 1307 |
| 259 | 20231205 | 143800 | 570067180 | 1378 | 1378 | 1383 | 1378 | 7 |
| 260 | 20231205 | 143700 | 570057529 | 1378 | 1377 | 1383 | 1377 | 3333 |
| 261 | 20231205 | 143600 | 565454836 | 1377 | 1383 | 1385 | 1377 | 9826 |
| 262 | 20231205 | 143500 | 551884756 | 1385 | 1391 | 1391 | 1383 | 2630 |
| 263 | 20231205 | 143400 | 548242618 | 1391 | 1387 | 1391 | 1387 | 2209 |
| 264 | 20231205 | 143300 | 545178727 | 1387 | 1387 | 1390 | 1387 | 33 |
| 265 | 20231205 | 143200 | 545132869 | 1389 | 1394 | 1394 | 1389 | 6014 |
| 266 | 20231205 | 143100 | 536772422 | 1392 | 1395 | 1395 | 1392 | 530 |
| 267 | 20231205 | 143000 | 536034572 | 1395 | 1395 | 1395 | 1395 | 10 |
| 268 | 20231205 | 142900 | 536020622 | 1396 | 1396 | 1396 | 1396 | 0 |
| 269 | 20231205 | 142800 | 536020622 | 1396 | 1390 | 1396 | 1390 | 3220 |
| 270 | 20231205 | 142700 | 531544786 | 1396 | 1389 | 1396 | 1389 | 54 |
| 271 | 20231205 | 142600 | 531469709 | 1390 | 1390 | 1390 | 1390 | 5043 |
| 272 | 20231205 | 142500 | 524459939 | 1390 | 1391 | 1391 | 1390 | 2000 |
| 273 | 20231205 | 142400 | 521679934 | 1390 | 1393 | 1393 | 1390 | 2611 |
| 274 | 20231205 | 142300 | 518049176 | 1399 | 1399 | 1399 | 1399 | 1 |
| 275 | 20231205 | 142200 | 518047777 | 1400 | 1391 | 1400 | 1391 | 1662 |
| 276 | 20231205 | 142100 | 515723578 | 1391 | 1391 | 1391 | 1391 | 864 |
| 277 | 20231205 | 142000 | 514521754 | 1391 | 1392 | 1392 | 1391 | 74 |
| 278 | 20231205 | 141900 | 514418819 | 1390 | 1390 | 1390 | 1390 | 4315 |
| 279 | 20231205 | 141800 | 508420969 | 1391 | 1399 | 1400 | 1391 | 3534 |
| 280 | 20231205 | 141700 | 503501798 | 1400 | 1400 | 1400 | 1400 | 6 |
| 281 | 20231205 | 141600 | 503493398 | 1394 | 1394 | 1398 | 1394 | 2183 |
| 282 | 20231205 | 141500 | 500444296 | 1395 | 1398 | 1398 | 1395 | 2013 |
| 283 | 20231205 | 141400 | 497630152 | 1395 | 1395 | 1395 | 1395 | 55 |
| 284 | 20231205 | 141300 | 497553427 | 1398 | 1398 | 1398 | 1398 | 10 |
| 285 | 20231205 | 141200 | 497539447 | 1398 | 1398 | 1398 | 1398 | 0 |
| 286 | 20231205 | 141100 | 497539447 | 1398 | 1398 | 1398 | 1398 | 507 |
| 287 | 20231205 | 141000 | 496830661 | 1392 | 1393 | 1393 | 1392 | 106 |
| 288 | 20231205 | 140900 | 496683038 | 1393 | 1398 | 1402 | 1391 | 5147 |
| 289 | 20231205 | 140800 | 489508652 | 1398 | 1398 | 1398 | 1398 | 1 |
| 290 | 20231205 | 140700 | 489507254 | 1402 | 1402 | 1402 | 1402 | 0 |
| 291 | 20231205 | 140600 | 489507254 | 1402 | 1402 | 1402 | 1402 | 0 |
| 292 | 20231205 | 140500 | 489507254 | 1402 | 1402 | 1402 | 1402 | 10 |
| 293 | 20231205 | 140400 | 489493234 | 1402 | 1395 | 1404 | 1395 | 2336 |
| 294 | 20231205 | 140300 | 486221613 | 1396 | 1397 | 1397 | 1396 | 684 |
| 295 | 20231205 | 140200 | 485266402 | 1406 | 1406 | 1406 | 1406 | 0 |
| 296 | 20231205 | 140100 | 485266402 | 1406 | 1406 | 1406 | 1406 | 1 |
| 297 | 20231205 | 140000 | 485264996 | 1395 | 1400 | 1400 | 1395 | 13323 |
| 298 | 20231205 | 135900 | 466636118 | 1400 | 1401 | 1402 | 1400 | 3072 |
| 299 | 20231205 | 135800 | 462332801 | 1401 | 1403 | 1403 | 1401 | 1330 |
| 300 | 20231205 | 135700 | 460468209 | 1402 | 1402 | 1402 | 1402 | 0 |
| 301 | 20231205 | 135600 | 460468209 | 1402 | 1402 | 1402 | 1402 | 435 |
| 302 | 20231205 | 135500 | 459858339 | 1407 | 1407 | 1407 | 1407 | 163 |
| 303 | 20231205 | 135400 | 459628998 | 1407 | 1407 | 1407 | 1407 | 111 |
| 304 | 20231205 | 135300 | 459472821 | 1407 | 1407 | 1407 | 1407 | 1010 |
| 305 | 20231205 | 135200 | 458051751 | 1407 | 1407 | 1407 | 1407 | 100 |
| 306 | 20231205 | 135100 | 457911051 | 1407 | 1401 | 1407 | 1398 | 11501 |
| 307 | 20231205 | 135000 | 441828188 | 1401 | 1401 | 1401 | 1400 | 2683 |
| 308 | 20231205 | 134900 | 438071681 | 1401 | 1400 | 1401 | 1400 | 2210 |
| 309 | 20231205 | 134800 | 434977578 | 1401 | 1401 | 1401 | 1401 | 152 |
| 310 | 20231205 | 134700 | 434764626 | 1402 | 1404 | 1404 | 1402 | 724 |
| 311 | 20231205 | 134600 | 433749562 | 1408 | 1407 | 1408 | 1407 | 2269 |
| 312 | 20231205 | 134500 | 430556763 | 1407 | 1407 | 1407 | 1407 | 0 |
| 313 | 20231205 | 134400 | 430556763 | 1407 | 1407 | 1407 | 1407 | 444 |
| 314 | 20231205 | 134300 | 429932055 | 1407 | 1407 | 1407 | 1407 | 1 |
| 315 | 20231205 | 134200 | 429930648 | 1401 | 1401 | 1401 | 1401 | 0 |
| 316 | 20231205 | 134100 | 429930648 | 1401 | 1401 | 1401 | 1401 | 2343 |
| 317 | 20231205 | 134000 | 426648105 | 1407 | 1407 | 1407 | 1407 | 1 |
| 318 | 20231205 | 133900 | 426646698 | 1407 | 1407 | 1407 | 1407 | 0 |
| 319 | 20231205 | 133800 | 426646698 | 1407 | 1407 | 1407 | 1407 | 700 |
| 320 | 20231205 | 133700 | 425661798 | 1407 | 1407 | 1407 | 1407 | 0 |
| 321 | 20231205 | 133600 | 425661798 | 1407 | 1407 | 1407 | 1407 | 0 |
| 322 | 20231205 | 133500 | 425661798 | 1407 | 1407 | 1407 | 1407 | 0 |
| 323 | 20231205 | 133400 | 425661798 | 1407 | 1407 | 1407 | 1407 | 1 |
| 324 | 20231205 | 133300 | 425660391 | 1400 | 1400 | 1400 | 1400 | 0 |
| 325 | 20231205 | 133200 | 425660391 | 1400 | 1400 | 1400 | 1400 | 0 |
| 326 | 20231205 | 133100 | 425660391 | 1400 | 1401 | 1401 | 1400 | 1000 |
| 327 | 20231205 | 133000 | 424260390 | 1400 | 1401 | 1401 | 1400 | 1678 |
| 328 | 20231205 | 132900 | 421911151 | 1407 | 1407 | 1407 | 1407 | 2 |
| 329 | 20231205 | 132800 | 421908337 | 1399 | 1400 | 1400 | 1399 | 68 |
| 330 | 20231205 | 132700 | 421813204 | 1398 | 1400 | 1400 | 1398 | 1942 |
| 331 | 20231205 | 132600 | 419095468 | 1400 | 1407 | 1407 | 1400 | 58 |
| 332 | 20231205 | 132500 | 419014261 | 1399 | 1400 | 1400 | 1399 | 1000 |
| 333 | 20231205 | 132400 | 417615260 | 1408 | 1408 | 1408 | 1408 | 1 |
| 334 | 20231205 | 132300 | 417613852 | 1400 | 1402 | 1402 | 1400 | 1952 |
| 335 | 20231205 | 132200 | 414880132 | 1401 | 1406 | 1407 | 1401 | 774 |
| 336 | 20231205 | 132100 | 413795363 | 1407 | 1407 | 1407 | 1407 | 0 |
| 337 | 20231205 | 132000 | 413795363 | 1407 | 1407 | 1407 | 1407 | 0 |
| 338 | 20231205 | 131900 | 413795363 | 1407 | 1406 | 1407 | 1406 | 90 |
| 339 | 20231205 | 131800 | 413668805 | 1400 | 1400 | 1400 | 1400 | 699 |
| 340 | 20231205 | 131700 | 412690205 | 1408 | 1408 | 1408 | 1408 | 0 |
| 341 | 20231205 | 131600 | 412690205 | 1408 | 1408 | 1408 | 1408 | 0 |
| 342 | 20231205 | 131500 | 412690205 | 1408 | 1408 | 1408 | 1408 | 0 |
| 343 | 20231205 | 131400 | 412690205 | 1408 | 1401 | 1408 | 1400 | 1031 |
| 344 | 20231205 | 131300 | 411246586 | 1400 | 1402 | 1402 | 1400 | 2000 |
| 345 | 20231205 | 131200 | 408445511 | 1411 | 1411 | 1411 | 1411 | 0 |
| 346 | 20231205 | 131100 | 408445511 | 1411 | 1411 | 1411 | 1411 | 0 |
| 347 | 20231205 | 131000 | 408445511 | 1411 | 1403 | 1411 | 1401 | 4002 |
| 348 | 20231205 | 130900 | 402836245 | 1403 | 1412 | 1412 | 1403 | 738 |
| 349 | 20231205 | 130800 | 401800271 | 1417 | 1417 | 1417 | 1417 | 0 |
| 350 | 20231205 | 130700 | 401800271 | 1417 | 1417 | 1417 | 1417 | 0 |
| 351 | 20231205 | 130600 | 401800271 | 1417 | 1417 | 1417 | 1417 | 0 |
| 352 | 20231205 | 130500 | 401800271 | 1417 | 1417 | 1417 | 1417 | 0 |
| 353 | 20231205 | 130400 | 401800271 | 1417 | 1409 | 1417 | 1409 | 11509 |
| 354 | 20231205 | 130300 | 385582979 | 1408 | 1408 | 1408 | 1408 | 400 |
| 355 | 20231205 | 130200 | 385019779 | 1408 | 1408 | 1408 | 1408 | 0 |
| 356 | 20231205 | 130100 | 385019779 | 1408 | 1408 | 1408 | 1408 | 0 |
| 357 | 20231205 | 130000 | 385019779 | 1408 | 1408 | 1408 | 1408 | 100 |
| 358 | 20231205 | 125900 | 384878979 | 1409 | 1409 | 1409 | 1409 | 0 |
| 359 | 20231205 | 125800 | 384878979 | 1409 | 1409 | 1409 | 1409 | 0 |
| 360 | 20231205 | 125700 | 384878979 | 1409 | 1407 | 1409 | 1407 | 600 |
| 361 | 20231205 | 125600 | 384034579 | 1407 | 1400 | 1407 | 1400 | 2918 |
| 362 | 20231205 | 125500 | 379948609 | 1400 | 1399 | 1400 | 1395 | 618 |
| 363 | 20231205 | 125400 | 379084351 | 1400 | 1405 | 1405 | 1400 | 7241 |
| 364 | 20231205 | 125300 | 368935273 | 1406 | 1410 | 1410 | 1406 | 8760 |
| 365 | 20231205 | 125200 | 356604988 | 1409 | 1409 | 1409 | 1409 | 0 |
| 366 | 20231205 | 125100 | 356604988 | 1409 | 1409 | 1409 | 1409 | 0 |
| 367 | 20231205 | 125000 | 356604988 | 1409 | 1409 | 1409 | 1409 | 2 |
| 368 | 20231205 | 124900 | 356602170 | 1409 | 1409 | 1409 | 1409 | 0 |
| 369 | 20231205 | 124800 | 356602170 | 1409 | 1409 | 1409 | 1409 | 1 |
| 370 | 20231205 | 124700 | 356600761 | 1417 | 1417 | 1417 | 1417 | 1 |
| 371 | 20231205 | 124600 | 356599344 | 1409 | 1409 | 1409 | 1409 | 0 |
| 372 | 20231205 | 124500 | 356599344 | 1409 | 1409 | 1409 | 1409 | 0 |
| 373 | 20231205 | 124400 | 356599344 | 1409 | 1409 | 1409 | 1409 | 0 |
| 374 | 20231205 | 124300 | 356599344 | 1409 | 1409 | 1409 | 1409 | 0 |
| 375 | 20231205 | 124200 | 356599344 | 1409 | 1409 | 1409 | 1409 | 0 |
| 376 | 20231205 | 124100 | 356599344 | 1409 | 1416 | 1416 | 1409 | 5001 |
| 377 | 20231205 | 124000 | 349545659 | 1416 | 1416 | 1416 | 1416 | 0 |
| 378 | 20231205 | 123900 | 349545659 | 1416 | 1416 | 1416 | 1416 | 0 |
| 379 | 20231205 | 123800 | 349545659 | 1416 | 1416 | 1416 | 1416 | 0 |
| 380 | 20231205 | 123700 | 349545659 | 1416 | 1416 | 1416 | 1416 | 0 |
| 381 | 20231205 | 123600 | 349545659 | 1416 | 1416 | 1416 | 1416 | 0 |
| 382 | 20231205 | 123500 | 349545659 | 1416 | 1416 | 1416 | 1416 | 28 |
| 383 | 20231205 | 123400 | 349506011 | 1417 | 1417 | 1417 | 1417 | 0 |
| 384 | 20231205 | 123300 | 349506011 | 1417 | 1417 | 1417 | 1417 | 281 |
| 385 | 20231205 | 123200 | 349107834 | 1412 | 1412 | 1412 | 1412 | 0 |
| 386 | 20231205 | 123100 | 349107834 | 1412 | 1412 | 1412 | 1412 | 0 |
| 387 | 20231205 | 123000 | 349107834 | 1412 | 1412 | 1412 | 1412 | 0 |
| 388 | 20231205 | 122900 | 349107834 | 1412 | 1413 | 1413 | 1412 | 999 |
| 389 | 20231205 | 122800 | 347696913 | 1414 | 1415 | 1415 | 1414 | 1332 |
| 390 | 20231205 | 122700 | 345812548 | 1415 | 1415 | 1415 | 1415 | 20 |
| 391 | 20231205 | 122600 | 345784248 | 1415 | 1415 | 1415 | 1415 | 0 |
| 392 | 20231205 | 122500 | 345784248 | 1415 | 1416 | 1416 | 1415 | 30 |
| 393 | 20231205 | 122400 | 345741797 | 1417 | 1417 | 1417 | 1417 | 0 |
| 394 | 20231205 | 122300 | 345741797 | 1417 | 1417 | 1417 | 1417 | 70 |
| 395 | 20231205 | 122200 | 345642607 | 1417 | 1417 | 1417 | 1417 | 0 |
| 396 | 20231205 | 122100 | 345642607 | 1417 | 1417 | 1417 | 1417 | 100 |
| 397 | 20231205 | 122000 | 345500907 | 1415 | 1415 | 1415 | 1415 | 0 |
| 398 | 20231205 | 121900 | 345500907 | 1415 | 1415 | 1415 | 1415 | 0 |
| 399 | 20231205 | 121800 | 345500907 | 1415 | 1415 | 1415 | 1415 | 0 |
| 400 | 20231205 | 121700 | 345500907 | 1415 | 1415 | 1415 | 1415 | 0 |
| 401 | 20231205 | 121600 | 345500907 | 1415 | 1415 | 1415 | 1415 | 0 |
| 402 | 20231205 | 121500 | 345500907 | 1415 | 1415 | 1415 | 1415 | 0 |
| 403 | 20231205 | 121400 | 345500907 | 1415 | 1415 | 1415 | 1415 | 268 |
| 404 | 20231205 | 121300 | 345121687 | 1418 | 1418 | 1418 | 1418 | 0 |
| 405 | 20231205 | 121200 | 345121687 | 1418 | 1418 | 1418 | 1418 | 0 |
| 406 | 20231205 | 121100 | 345121687 | 1418 | 1418 | 1418 | 1418 | 0 |
| 407 | 20231205 | 121000 | 345121687 | 1418 | 1418 | 1418 | 1418 | 0 |
| 408 | 20231205 | 120900 | 345121687 | 1418 | 1418 | 1418 | 1418 | 0 |
| 409 | 20231205 | 120800 | 345121687 | 1418 | 1417 | 1418 | 1417 | 1000 |
| 410 | 20231205 | 120700 | 343703968 | 1418 | 1418 | 1418 | 1418 | 0 |
| 411 | 20231205 | 120600 | 343703968 | 1418 | 1418 | 1418 | 1418 | 100 |
| 412 | 20231205 | 120500 | 343562168 | 1418 | 1416 | 1418 | 1416 | 50 |
| 413 | 20231205 | 120400 | 343491356 | 1416 | 1416 | 1416 | 1416 | 0 |
| 414 | 20231205 | 120300 | 343491356 | 1416 | 1416 | 1416 | 1416 | 1 |
| 415 | 20231205 | 120200 | 343489940 | 1415 | 1415 | 1415 | 1415 | 2 |
| 416 | 20231205 | 120100 | 343487110 | 1415 | 1415 | 1415 | 1415 | 10 |
| 417 | 20231205 | 120000 | 343472960 | 1415 | 1416 | 1416 | 1415 | 2225 |
| 418 | 20231205 | 115900 | 340324573 | 1416 | 1417 | 1417 | 1416 | 103 |
| 419 | 20231205 | 115800 | 340178625 | 1418 | 1418 | 1418 | 1418 | 101 |
| 420 | 20231205 | 115700 | 340035407 | 1418 | 1418 | 1418 | 1418 | 79 |
| 421 | 20231205 | 115600 | 339923385 | 1418 | 1418 | 1418 | 1418 | 9 |
| 422 | 20231205 | 115500 | 339910623 | 1418 | 1418 | 1418 | 1418 | 0 |
| 423 | 20231205 | 115400 | 339910623 | 1418 | 1418 | 1418 | 1418 | 1 |
| 424 | 20231205 | 115300 | 339909205 | 1417 | 1418 | 1418 | 1417 | 224 |
| 425 | 20231205 | 115200 | 339591575 | 1418 | 1418 | 1418 | 1418 | 0 |
| 426 | 20231205 | 115100 | 339591575 | 1418 | 1418 | 1418 | 1418 | 1 |
| 427 | 20231205 | 115000 | 339590157 | 1414 | 1415 | 1418 | 1414 | 87 |
| 428 | 20231205 | 114900 | 339467133 | 1414 | 1415 | 1418 | 1414 | 5 |
| 429 | 20231205 | 114800 | 339460058 | 1416 | 1415 | 1416 | 1415 | 24 |
| 430 | 20231205 | 114700 | 339426097 | 1415 | 1415 | 1415 | 1415 | 1 |
| 431 | 20231205 | 114600 | 339424682 | 1418 | 1418 | 1418 | 1418 | 0 |
| 432 | 20231205 | 114500 | 339424682 | 1418 | 1418 | 1418 | 1418 | 0 |
| 433 | 20231205 | 114400 | 339424682 | 1418 | 1418 | 1418 | 1418 | 0 |
| 434 | 20231205 | 114300 | 339424682 | 1418 | 1418 | 1418 | 1418 | 0 |
| 435 | 20231205 | 114200 | 339424682 | 1418 | 1418 | 1418 | 1418 | 5 |
| 436 | 20231205 | 114100 | 339417592 | 1418 | 1418 | 1418 | 1418 | 0 |
| 437 | 20231205 | 114000 | 339417592 | 1418 | 1418 | 1418 | 1418 | 0 |
| 438 | 20231205 | 113900 | 339417592 | 1418 | 1418 | 1418 | 1418 | 0 |
| 439 | 20231205 | 113800 | 339417592 | 1418 | 1418 | 1418 | 1418 | 1 |
| 440 | 20231205 | 113700 | 339416174 | 1412 | 1412 | 1412 | 1412 | 520 |
| 441 | 20231205 | 113600 | 338681934 | 1418 | 1418 | 1418 | 1418 | 1461 |
| 442 | 20231205 | 113500 | 336610236 | 1418 | 1418 | 1418 | 1418 | 501 |
| 443 | 20231205 | 113400 | 335899818 | 1418 | 1418 | 1418 | 1418 | 0 |
| 444 | 20231205 | 113300 | 335899818 | 1418 | 1418 | 1418 | 1418 | 0 |
| 445 | 20231205 | 113200 | 335899818 | 1418 | 1418 | 1418 | 1418 | 0 |
| 446 | 20231205 | 113100 | 335899818 | 1418 | 1418 | 1418 | 1418 | 100 |
| 447 | 20231205 | 113000 | 335758018 | 1420 | 1420 | 1420 | 1420 | 0 |
| 448 | 20231205 | 112900 | 335758018 | 1420 | 1420 | 1420 | 1420 | 0 |
| 449 | 20231205 | 112800 | 335758018 | 1420 | 1420 | 1420 | 1420 | 0 |
| 450 | 20231205 | 112700 | 335758018 | 1420 | 1411 | 1420 | 1411 | 251 |
| 451 | 20231205 | 112600 | 335403848 | 1410 | 1420 | 1421 | 1410 | 3144 |
| 452 | 20231205 | 112500 | 330955990 | 1421 | 1421 | 1421 | 1421 | 0 |
| 453 | 20231205 | 112400 | 330955990 | 1421 | 1421 | 1421 | 1421 | 0 |
| 454 | 20231205 | 112300 | 330955990 | 1421 | 1421 | 1421 | 1421 | 1 |
| 455 | 20231205 | 112200 | 330954569 | 1414 | 1414 | 1414 | 1414 | 407 |
| 456 | 20231205 | 112100 | 330379071 | 1421 | 1421 | 1421 | 1421 | 24 |
| 457 | 20231205 | 112000 | 330344967 | 1420 | 1420 | 1420 | 1420 | 0 |
| 458 | 20231205 | 111900 | 330344967 | 1420 | 1416 | 1420 | 1416 | 7077 |
| 459 | 20231205 | 111800 | 320299919 | 1417 | 1417 | 1417 | 1417 | 26 |
| 460 | 20231205 | 111700 | 320263077 | 1417 | 1417 | 1417 | 1417 | 501 |
| 461 | 20231205 | 111600 | 319553160 | 1415 | 1413 | 1415 | 1413 | 951 |
| 462 | 20231205 | 111500 | 318207931 | 1414 | 1414 | 1414 | 1414 | 15 |
| 463 | 20231205 | 111400 | 318186721 | 1413 | 1410 | 1413 | 1410 | 3780 |
| 464 | 20231205 | 111300 | 312853240 | 1409 | 1409 | 1409 | 1409 | 1400 |
| 465 | 20231205 | 111200 | 310880640 | 1409 | 1409 | 1409 | 1409 | 200 |
| 466 | 20231205 | 111100 | 310598840 | 1408 | 1408 | 1408 | 1408 | 0 |
| 467 | 20231205 | 111000 | 310598840 | 1408 | 1408 | 1408 | 1408 | 0 |
| 468 | 20231205 | 110900 | 310598840 | 1408 | 1408 | 1408 | 1408 | 19 |
| 469 | 20231205 | 110800 | 310572088 | 1408 | 1407 | 1408 | 1407 | 988 |
| 470 | 20231205 | 110700 | 309181262 | 1407 | 1407 | 1407 | 1407 | 1 |
| 471 | 20231205 | 110600 | 309179855 | 1407 | 1407 | 1407 | 1407 | 13 |
| 472 | 20231205 | 110500 | 309161564 | 1406 | 1406 | 1406 | 1406 | 10 |
| 473 | 20231205 | 110400 | 309147504 | 1407 | 1407 | 1407 | 1407 | 10 |
| 474 | 20231205 | 110300 | 309133434 | 1407 | 1407 | 1407 | 1407 | 0 |
| 475 | 20231205 | 110200 | 309133434 | 1407 | 1407 | 1407 | 1407 | 7 |
| 476 | 20231205 | 110100 | 309123585 | 1407 | 1407 | 1407 | 1407 | 67 |
| 477 | 20231205 | 110000 | 309029316 | 1405 | 1405 | 1405 | 1405 | 0 |
| 478 | 20231205 | 105900 | 309029316 | 1405 | 1405 | 1405 | 1405 | 50 |
| 479 | 20231205 | 105800 | 308959066 | 1405 | 1405 | 1405 | 1405 | 50 |
| 480 | 20231205 | 105700 | 308888816 | 1402 | 1404 | 1404 | 1402 | 1427 |
| 481 | 20231205 | 105600 | 306885700 | 1404 | 1405 | 1405 | 1404 | 210 |
| 482 | 20231205 | 105500 | 306590810 | 1405 | 1412 | 1412 | 1405 | 250 |
| 483 | 20231205 | 105400 | 306239210 | 1412 | 1412 | 1412 | 1412 | 704 |
| 484 | 20231205 | 105300 | 305245162 | 1413 | 1413 | 1413 | 1413 | 2 |
| 485 | 20231205 | 105200 | 305242336 | 1414 | 1414 | 1414 | 1414 | 0 |
| 486 | 20231205 | 105100 | 305242336 | 1414 | 1414 | 1414 | 1414 | 0 |
| 487 | 20231205 | 105000 | 305242336 | 1414 | 1414 | 1414 | 1414 | 0 |
| 488 | 20231205 | 104900 | 305242336 | 1414 | 1414 | 1414 | 1414 | 0 |
| 489 | 20231205 | 104800 | 305242336 | 1414 | 1414 | 1414 | 1414 | 60 |
| 490 | 20231205 | 104700 | 305157496 | 1414 | 1413 | 1414 | 1413 | 25 |
| 491 | 20231205 | 104600 | 305122156 | 1415 | 1415 | 1415 | 1415 | 100 |
| 492 | 20231205 | 104500 | 304980656 | 1417 | 1417 | 1417 | 1412 | 145 |
| 493 | 20231205 | 104400 | 304775541 | 1400 | 1403 | 1403 | 1400 | 21534 |
| 494 | 20231205 | 104300 | 274606231 | 1402 | 1411 | 1412 | 1402 | 50300 |
| 495 | 20231205 | 104200 | 203835539 | 1410 | 1410 | 1410 | 1410 | 0 |
| 496 | 20231205 | 104100 | 203835539 | 1410 | 1410 | 1410 | 1410 | 0 |
| 497 | 20231205 | 104000 | 203835539 | 1410 | 1410 | 1410 | 1410 | 0 |
| 498 | 20231205 | 103900 | 203835539 | 1410 | 1415 | 1415 | 1410 | 11291 |
| 499 | 20231205 | 103800 | 187897406 | 1411 | 1411 | 1411 | 1411 | 0 |
| 500 | 20231205 | 103700 | 187897406 | 1411 | 1411 | 1411 | 1411 | 0 |
| 501 | 20231205 | 103600 | 187897406 | 1411 | 1411 | 1411 | 1411 | 0 |
| 502 | 20231205 | 103500 | 187897406 | 1411 | 1411 | 1411 | 1411 | 260 |
| 503 | 20231205 | 103400 | 187530546 | 1411 | 1417 | 1417 | 1411 | 972 |
| 504 | 20231205 | 103300 | 186157254 | 1417 | 1417 | 1417 | 1417 | 9 |
| 505 | 20231205 | 103200 | 186144501 | 1410 | 1411 | 1411 | 1410 | 3475 |
| 506 | 20231205 | 103100 | 181243324 | 1422 | 1421 | 1422 | 1421 | 1200 |
| 507 | 20231205 | 103000 | 179537224 | 1422 | 1422 | 1422 | 1422 | 0 |
| 508 | 20231205 | 102900 | 179537224 | 1422 | 1422 | 1422 | 1422 | 0 |
| 509 | 20231205 | 102800 | 179537224 | 1422 | 1422 | 1422 | 1422 | 9 |
| 510 | 20231205 | 102700 | 179524426 | 1410 | 1422 | 1422 | 1410 | 2355 |
| 511 | 20231205 | 102600 | 176193934 | 1422 | 1422 | 1422 | 1422 | 30 |
| 512 | 20231205 | 102500 | 176151274 | 1422 | 1422 | 1422 | 1422 | 0 |
| 513 | 20231205 | 102400 | 176151274 | 1422 | 1422 | 1422 | 1422 | 400 |
| 514 | 20231205 | 102300 | 175582474 | 1422 | 1422 | 1422 | 1422 | 423 |
| 515 | 20231205 | 102200 | 174980968 | 1422 | 1417 | 1422 | 1417 | 21 |
| 516 | 20231205 | 102100 | 174951176 | 1417 | 1417 | 1417 | 1417 | 68 |
| 517 | 20231205 | 102000 | 174854820 | 1423 | 1422 | 1423 | 1422 | 250 |
| 518 | 20231205 | 101900 | 174499205 | 1417 | 1417 | 1417 | 1417 | 0 |
| 519 | 20231205 | 101800 | 174499205 | 1417 | 1417 | 1417 | 1417 | 205 |
| 520 | 20231205 | 101700 | 174208720 | 1417 | 1417 | 1417 | 1417 | 0 |
| 521 | 20231205 | 101600 | 174208720 | 1417 | 1417 | 1417 | 1417 | 187 |
| 522 | 20231205 | 101500 | 173943741 | 1417 | 1417 | 1417 | 1417 | 0 |
| 523 | 20231205 | 101400 | 173943741 | 1417 | 1417 | 1417 | 1417 | 11 |
| 524 | 20231205 | 101300 | 173928154 | 1411 | 1411 | 1411 | 1411 | 0 |
| 525 | 20231205 | 101200 | 173928154 | 1411 | 1411 | 1411 | 1411 | 0 |
| 526 | 20231205 | 101100 | 173928154 | 1411 | 1411 | 1411 | 1411 | 0 |
| 527 | 20231205 | 101000 | 173928154 | 1411 | 1411 | 1411 | 1411 | 0 |
| 528 | 20231205 | 100900 | 173928154 | 1411 | 1411 | 1411 | 1411 | 0 |
| 529 | 20231205 | 100800 | 173928154 | 1411 | 1411 | 1411 | 1411 | 622 |
| 530 | 20231205 | 100700 | 173050512 | 1411 | 1412 | 1412 | 1411 | 878 |
| 531 | 20231205 | 100600 | 171811647 | 1412 | 1419 | 1419 | 1412 | 5112 |
| 532 | 20231205 | 100500 | 164565684 | 1419 | 1419 | 1419 | 1419 | 600 |
| 533 | 20231205 | 100400 | 163714284 | 1419 | 1419 | 1419 | 1419 | 0 |
| 534 | 20231205 | 100300 | 163714284 | 1419 | 1419 | 1419 | 1419 | 0 |
| 535 | 20231205 | 100200 | 163714284 | 1419 | 1419 | 1419 | 1419 | 1000 |
| 536 | 20231205 | 100100 | 162295284 | 1419 | 1419 | 1419 | 1419 | 80 |
| 537 | 20231205 | 100000 | 162181764 | 1419 | 1419 | 1419 | 1419 | 106 |
| 538 | 20231205 | 095900 | 162031350 | 1410 | 1410 | 1410 | 1410 | 0 |
| 539 | 20231205 | 095800 | 162031350 | 1410 | 1411 | 1411 | 1410 | 500 |
| 540 | 20231205 | 095700 | 161326053 | 1414 | 1414 | 1414 | 1410 | 13101 |
| 541 | 20231205 | 095600 | 142838548 | 1414 | 1419 | 1426 | 1413 | 24895 |
| 542 | 20231205 | 095500 | 107585811 | 1418 | 1418 | 1418 | 1418 | 0 |
| 543 | 20231205 | 095400 | 107585811 | 1418 | 1420 | 1420 | 1418 | 1872 |
| 544 | 20231205 | 095300 | 104930151 | 1419 | 1421 | 1421 | 1419 | 702 |
| 545 | 20231205 | 095200 | 103933408 | 1421 | 1421 | 1421 | 1421 | 50 |
| 546 | 20231205 | 095100 | 103862358 | 1421 | 1421 | 1421 | 1421 | 437 |
| 547 | 20231205 | 095000 | 103241381 | 1422 | 1422 | 1422 | 1422 | 0 |
| 548 | 20231205 | 094900 | 103241381 | 1422 | 1422 | 1422 | 1422 | 569 |
| 549 | 20231205 | 094800 | 102432263 | 1422 | 1422 | 1422 | 1422 | 0 |
| 550 | 20231205 | 094700 | 102432263 | 1422 | 1422 | 1422 | 1422 | 0 |
| 551 | 20231205 | 094600 | 102432263 | 1422 | 1422 | 1422 | 1422 | 7 |
| 552 | 20231205 | 094500 | 102422309 | 1421 | 1421 | 1421 | 1421 | 1300 |
| 553 | 20231205 | 094400 | 100575009 | 1421 | 1421 | 1421 | 1421 | 0 |
| 554 | 20231205 | 094300 | 100575009 | 1421 | 1421 | 1421 | 1421 | 100 |
| 555 | 20231205 | 094200 | 100432909 | 1426 | 1426 | 1426 | 1426 | 0 |
| 556 | 20231205 | 094100 | 100432909 | 1426 | 1426 | 1426 | 1426 | 0 |
| 557 | 20231205 | 094000 | 100432909 | 1426 | 1426 | 1426 | 1426 | 0 |
| 558 | 20231205 | 093900 | 100432909 | 1426 | 1426 | 1426 | 1426 | 0 |
| 559 | 20231205 | 093800 | 100432909 | 1426 | 1426 | 1426 | 1426 | 1331 |
| 560 | 20231205 | 093700 | 98534903 | 1426 | 1426 | 1426 | 1426 | 0 |
| 561 | 20231205 | 093600 | 98534903 | 1426 | 1417 | 1426 | 1417 | 986 |
| 562 | 20231205 | 093500 | 97136735 | 1417 | 1422 | 1422 | 1417 | 3192 |
| 563 | 20231205 | 093400 | 92599103 | 1427 | 1427 | 1427 | 1427 | 0 |
| 564 | 20231205 | 093300 | 92599103 | 1427 | 1427 | 1427 | 1427 | 0 |
| 565 | 20231205 | 093200 | 92599103 | 1427 | 1428 | 1428 | 1420 | 1029 |
| 566 | 20231205 | 093100 | 91137892 | 1428 | 1423 | 1428 | 1422 | 944 |
| 567 | 20231205 | 093000 | 89795318 | 1432 | 1432 | 1432 | 1432 | 1 |
| 568 | 20231205 | 092900 | 89793886 | 1423 | 1423 | 1423 | 1423 | 246 |
| 569 | 20231205 | 092800 | 89443828 | 1422 | 1418 | 1422 | 1418 | 1343 |
| 570 | 20231205 | 092700 | 87534823 | 1418 | 1421 | 1421 | 1418 | 428 |
| 571 | 20231205 | 092600 | 86927877 | 1421 | 1415 | 1421 | 1414 | 3296 |
| 572 | 20231205 | 092500 | 82263328 | 1414 | 1417 | 1417 | 1414 | 1990 |
| 573 | 20231205 | 092400 | 79446865 | 1417 | 1422 | 1422 | 1417 | 5036 |
| 574 | 20231205 | 092300 | 72301465 | 1422 | 1422 | 1422 | 1422 | 0 |
| 575 | 20231205 | 092200 | 72301465 | 1422 | 1423 | 1423 | 1421 | 6084 |
| 576 | 20231205 | 092100 | 63651475 | 1424 | 1424 | 1424 | 1424 | 82 |
| 577 | 20231205 | 092000 | 63534707 | 1423 | 1425 | 1425 | 1423 | 687 |
| 578 | 20231205 | 091900 | 62556813 | 1434 | 1429 | 1434 | 1429 | 268 |
| 579 | 20231205 | 091800 | 62173524 | 1424 | 1429 | 1429 | 1424 | 51 |
| 580 | 20231205 | 091700 | 62100895 | 1422 | 1422 | 1422 | 1422 | 0 |
| 581 | 20231205 | 091600 | 62100895 | 1422 | 1422 | 1422 | 1422 | 0 |
| 582 | 20231205 | 091500 | 62100895 | 1422 | 1422 | 1422 | 1422 | 100 |
| 583 | 20231205 | 091400 | 61958695 | 1422 | 1422 | 1428 | 1422 | 927 |
| 584 | 20231205 | 091300 | 60640478 | 1422 | 1422 | 1422 | 1422 | 0 |
| 585 | 20231205 | 091200 | 60640478 | 1422 | 1422 | 1426 | 1421 | 1518 |
| 586 | 20231205 | 091100 | 58476387 | 1423 | 1427 | 1427 | 1423 | 1948 |
| 587 | 20231205 | 091000 | 55700445 | 1429 | 1434 | 1434 | 1429 | 1968 |
| 588 | 20231205 | 090900 | 52886291 | 1435 | 1433 | 1435 | 1429 | 3412 |
| 589 | 20231205 | 090800 | 48001663 | 1433 | 1439 | 1440 | 1433 | 5437 |
| 590 | 20231205 | 090700 | 40185197 | 1432 | 1435 | 1435 | 1432 | 613 |
| 591 | 20231205 | 090600 | 39306668 | 1440 | 1446 | 1446 | 1440 | 2025 |
| 592 | 20231205 | 090500 | 36378566 | 1442 | 1450 | 1450 | 1438 | 6495 |
| 593 | 20231205 | 090400 | 27005843 | 1451 | 1449 | 1453 | 1449 | 275 |
| 594 | 20231205 | 090300 | 26607048 | 1449 | 1449 | 1449 | 1449 | 1085 |
| 595 | 20231205 | 090200 | 25034883 | 1449 | 1450 | 1450 | 1449 | 1790 |
| 596 | 20231205 | 090100 | 22441073 | 1451 | 1472 | 1472 | 1443 | 5159 |
| 597 | 20231205 | 090000 | 14948399 | 1472 | 1446 | 1475 | 1443 | 10296 |