30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 192500 | 678556049 | 1364 | 1364 | 1364 | 1364 | 3099 |
| 3 | 20231205 | 192400 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 4 | 20231205 | 192300 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 5 | 20231205 | 192200 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 6 | 20231205 | 192100 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 7 | 20231205 | 192000 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 8 | 20231205 | 191900 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 9 | 20231205 | 191800 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 10 | 20231205 | 191700 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 11 | 20231205 | 191600 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 12 | 20231205 | 191500 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 13 | 20231205 | 191400 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 14 | 20231205 | 191300 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 15 | 20231205 | 191200 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 16 | 20231205 | 191100 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 17 | 20231205 | 191000 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 18 | 20231205 | 190900 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 19 | 20231205 | 190800 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 20 | 20231205 | 190700 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 21 | 20231205 | 190600 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 22 | 20231205 | 190500 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 23 | 20231205 | 190400 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 24 | 20231205 | 190300 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 25 | 20231205 | 190200 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 26 | 20231205 | 190100 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 27 | 20231205 | 190000 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 28 | 20231205 | 185900 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 29 | 20231205 | 185800 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 30 | 20231205 | 185700 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 31 | 20231205 | 185600 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 32 | 20231205 | 185500 | 678556049 | 1364 | 1364 | 1364 | 1364 | 3099 |
| 33 | 20231205 | 185400 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 34 | 20231205 | 185300 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 35 | 20231205 | 185200 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 36 | 20231205 | 185100 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 37 | 20231205 | 185000 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 38 | 20231205 | 184900 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 39 | 20231205 | 184800 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 40 | 20231205 | 184700 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 41 | 20231205 | 184600 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 42 | 20231205 | 184500 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 43 | 20231205 | 184400 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 44 | 20231205 | 184300 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 45 | 20231205 | 184200 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 46 | 20231205 | 184100 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 47 | 20231205 | 184000 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 48 | 20231205 | 183900 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 49 | 20231205 | 183800 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 50 | 20231205 | 183700 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 51 | 20231205 | 183600 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 52 | 20231205 | 183500 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 53 | 20231205 | 183400 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 54 | 20231205 | 183300 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 55 | 20231205 | 183200 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 56 | 20231205 | 183100 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 57 | 20231205 | 183000 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 58 | 20231205 | 182900 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 59 | 20231205 | 182800 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 60 | 20231205 | 182700 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 61 | 20231205 | 182600 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 62 | 20231205 | 182500 | 678556049 | 1364 | 1364 | 1364 | 1364 | 3099 |
| 63 | 20231205 | 182400 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 64 | 20231205 | 182300 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 65 | 20231205 | 182200 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 66 | 20231205 | 182100 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 67 | 20231205 | 182000 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 68 | 20231205 | 181900 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 69 | 20231205 | 181800 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 70 | 20231205 | 181700 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 71 | 20231205 | 181600 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 72 | 20231205 | 181500 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 73 | 20231205 | 181400 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 74 | 20231205 | 181300 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 75 | 20231205 | 181200 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 76 | 20231205 | 181100 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 77 | 20231205 | 181000 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 78 | 20231205 | 180900 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 79 | 20231205 | 180800 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 80 | 20231205 | 180700 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 81 | 20231205 | 180600 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 82 | 20231205 | 180500 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 83 | 20231205 | 180400 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 84 | 20231205 | 180300 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 85 | 20231205 | 180200 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 86 | 20231205 | 180100 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 87 | 20231205 | 180000 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 88 | 20231205 | 175900 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 89 | 20231205 | 175800 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 90 | 20231205 | 175700 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 91 | 20231205 | 175600 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 92 | 20231205 | 175500 | 678556049 | 1364 | 1364 | 1364 | 1364 | 3099 |
| 93 | 20231205 | 175400 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 94 | 20231205 | 175300 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 95 | 20231205 | 175200 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 96 | 20231205 | 175100 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 97 | 20231205 | 175000 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 98 | 20231205 | 174900 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 99 | 20231205 | 174800 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 100 | 20231205 | 174700 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 101 | 20231205 | 174600 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 102 | 20231205 | 174500 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 103 | 20231205 | 174400 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 104 | 20231205 | 174300 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 105 | 20231205 | 174200 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 106 | 20231205 | 174100 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 107 | 20231205 | 174000 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 108 | 20231205 | 173900 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 109 | 20231205 | 173800 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 110 | 20231205 | 173700 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 111 | 20231205 | 173600 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 112 | 20231205 | 173500 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 113 | 20231205 | 173400 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 114 | 20231205 | 173300 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 115 | 20231205 | 173200 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 116 | 20231205 | 173100 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 117 | 20231205 | 173000 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 118 | 20231205 | 172900 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 119 | 20231205 | 172800 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 120 | 20231205 | 172700 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 121 | 20231205 | 172600 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 122 | 20231205 | 172500 | 678556049 | 1364 | 1364 | 1364 | 1364 | 3099 |
| 123 | 20231205 | 172400 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 124 | 20231205 | 172300 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 125 | 20231205 | 172200 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 126 | 20231205 | 172100 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 127 | 20231205 | 172000 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 128 | 20231205 | 171900 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 129 | 20231205 | 171800 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 130 | 20231205 | 171700 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 131 | 20231205 | 171600 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 132 | 20231205 | 171500 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 133 | 20231205 | 171400 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 134 | 20231205 | 171300 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 135 | 20231205 | 171200 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 136 | 20231205 | 171100 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 137 | 20231205 | 171000 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 138 | 20231205 | 170900 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 139 | 20231205 | 170800 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 140 | 20231205 | 170700 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 141 | 20231205 | 170600 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 142 | 20231205 | 170500 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 143 | 20231205 | 170400 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 144 | 20231205 | 170300 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 145 | 20231205 | 170200 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 146 | 20231205 | 170100 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 147 | 20231205 | 170000 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 148 | 20231205 | 165900 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 149 | 20231205 | 165800 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 150 | 20231205 | 165700 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 151 | 20231205 | 165600 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 152 | 20231205 | 165500 | 678556049 | 1364 | 1364 | 1364 | 1364 | 3099 |
| 153 | 20231205 | 165400 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 154 | 20231205 | 165300 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 155 | 20231205 | 165200 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 156 | 20231205 | 165100 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 157 | 20231205 | 165000 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 158 | 20231205 | 164900 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 159 | 20231205 | 164800 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 160 | 20231205 | 164700 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 161 | 20231205 | 164600 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 162 | 20231205 | 164500 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 163 | 20231205 | 164400 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 164 | 20231205 | 164300 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 165 | 20231205 | 164200 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 166 | 20231205 | 164100 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 167 | 20231205 | 164000 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 168 | 20231205 | 163900 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 169 | 20231205 | 163800 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 170 | 20231205 | 163700 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 171 | 20231205 | 163600 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 172 | 20231205 | 163500 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 173 | 20231205 | 163400 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 174 | 20231205 | 163300 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 175 | 20231205 | 163200 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 176 | 20231205 | 163100 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 177 | 20231205 | 163000 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 178 | 20231205 | 162900 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 179 | 20231205 | 162800 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 180 | 20231205 | 162700 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 181 | 20231205 | 162600 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 182 | 20231205 | 162500 | 678556049 | 1364 | 1364 | 1364 | 1364 | 3099 |
| 183 | 20231205 | 162400 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 184 | 20231205 | 162300 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 185 | 20231205 | 162200 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 186 | 20231205 | 162100 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 187 | 20231205 | 162000 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 188 | 20231205 | 161900 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 189 | 20231205 | 161800 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 190 | 20231205 | 161700 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 191 | 20231205 | 161600 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 192 | 20231205 | 161500 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 193 | 20231205 | 161400 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 194 | 20231205 | 161300 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 195 | 20231205 | 161200 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 196 | 20231205 | 161100 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 197 | 20231205 | 161000 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 198 | 20231205 | 160900 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 199 | 20231205 | 160800 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 200 | 20231205 | 160700 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 201 | 20231205 | 160600 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 202 | 20231205 | 160500 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 203 | 20231205 | 160400 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 204 | 20231205 | 160300 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 205 | 20231205 | 160200 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 206 | 20231205 | 160100 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 207 | 20231205 | 160000 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 208 | 20231205 | 155900 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 209 | 20231205 | 155800 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 210 | 20231205 | 155700 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 211 | 20231205 | 155600 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 212 | 20231205 | 155500 | 678556049 | 1364 | 1364 | 1364 | 1364 | 3099 |
| 213 | 20231205 | 155400 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 214 | 20231205 | 155300 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 215 | 20231205 | 155200 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 216 | 20231205 | 155100 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 217 | 20231205 | 155000 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 218 | 20231205 | 154900 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 219 | 20231205 | 154800 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 220 | 20231205 | 154700 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 221 | 20231205 | 154600 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 222 | 20231205 | 154500 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 223 | 20231205 | 154400 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 224 | 20231205 | 154300 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 225 | 20231205 | 154200 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 226 | 20231205 | 154100 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 227 | 20231205 | 154000 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 228 | 20231205 | 153900 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 229 | 20231205 | 153800 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 230 | 20231205 | 153700 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 231 | 20231205 | 153600 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 232 | 20231205 | 153500 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 233 | 20231205 | 153400 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 234 | 20231205 | 153300 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 235 | 20231205 | 153200 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 236 | 20231205 | 153100 | 678556049 | 1364 | 1364 | 1364 | 1364 | 0 |
| 237 | 20231205 | 153000 | 678556049 | 1364 | 1364 | 1364 | 1364 | 3099 |
| 238 | 20231205 | 152900 | 674329013 | 1361 | 1361 | 1361 | 1361 | 0 |
| 239 | 20231205 | 152800 | 674329013 | 1361 | 1361 | 1361 | 1361 | 0 |
| 240 | 20231205 | 152700 | 674329013 | 1361 | 1361 | 1361 | 1361 | 0 |
| 241 | 20231205 | 152600 | 674329013 | 1361 | 1361 | 1361 | 1361 | 0 |
| 242 | 20231205 | 152500 | 674329013 | 1361 | 1361 | 1361 | 1361 | 0 |
| 243 | 20231205 | 152400 | 674329013 | 1361 | 1361 | 1361 | 1361 | 0 |
| 244 | 20231205 | 152300 | 674329013 | 1361 | 1361 | 1361 | 1361 | 0 |
| 245 | 20231205 | 152200 | 674329013 | 1361 | 1361 | 1361 | 1361 | 0 |
| 246 | 20231205 | 152100 | 674329013 | 1361 | 1361 | 1361 | 1361 | 0 |
| 247 | 20231205 | 152000 | 674329013 | 1361 | 1361 | 1361 | 1361 | 0 |
| 248 | 20231205 | 151900 | 674329013 | 1361 | 1362 | 1364 | 1361 | 304 |
| 249 | 20231205 | 151800 | 673914879 | 1363 | 1362 | 1364 | 1361 | 2704 |
| 250 | 20231205 | 151700 | 670232572 | 1361 | 1361 | 1361 | 1361 | 1 |
| 251 | 20231205 | 151600 | 670231211 | 1362 | 1362 | 1365 | 1361 | 6276 |
| 252 | 20231205 | 151500 | 661669544 | 1362 | 1363 | 1363 | 1362 | 2223 |
| 253 | 20231205 | 151400 | 658640608 | 1365 | 1368 | 1368 | 1365 | 3185 |
| 254 | 20231205 | 151300 | 654292466 | 1367 | 1368 | 1368 | 1367 | 169 |
| 255 | 20231205 | 151200 | 654061439 | 1368 | 1367 | 1368 | 1367 | 15 |
| 256 | 20231205 | 151100 | 654040926 | 1369 | 1369 | 1369 | 1369 | 1 |
| 257 | 20231205 | 151000 | 654039557 | 1368 | 1368 | 1368 | 1368 | 3 |
| 258 | 20231205 | 150900 | 654035453 | 1366 | 1364 | 1366 | 1364 | 672 |
| 259 | 20231205 | 150800 | 653118193 | 1364 | 1364 | 1364 | 1364 | 529 |
| 260 | 20231205 | 150700 | 652396637 | 1365 | 1365 | 1365 | 1365 | 0 |
| 261 | 20231205 | 150600 | 652396637 | 1365 | 1365 | 1365 | 1365 | 0 |
| 262 | 20231205 | 150500 | 652396637 | 1365 | 1365 | 1365 | 1365 | 145 |
| 263 | 20231205 | 150400 | 652198712 | 1365 | 1365 | 1365 | 1365 | 0 |
| 264 | 20231205 | 150300 | 652198712 | 1365 | 1365 | 1365 | 1365 | 0 |
| 265 | 20231205 | 150200 | 652198712 | 1365 | 1365 | 1365 | 1365 | 415 |
| 266 | 20231205 | 150100 | 651632237 | 1365 | 1367 | 1367 | 1365 | 201 |
| 267 | 20231205 | 150000 | 651357490 | 1367 | 1367 | 1367 | 1365 | 72 |
| 268 | 20231205 | 145900 | 651259170 | 1367 | 1367 | 1367 | 1367 | 186 |
| 269 | 20231205 | 145800 | 651004908 | 1367 | 1370 | 1373 | 1367 | 1488 |
| 270 | 20231205 | 145700 | 648967032 | 1370 | 1370 | 1370 | 1370 | 606 |
| 271 | 20231205 | 145600 | 648136812 | 1370 | 1370 | 1370 | 1370 | 0 |
| 272 | 20231205 | 145500 | 648136812 | 1370 | 1370 | 1370 | 1370 | 10000 |
| 273 | 20231205 | 145400 | 634436812 | 1370 | 1370 | 1374 | 1370 | 732 |
| 274 | 20231205 | 145300 | 633433965 | 1370 | 1371 | 1371 | 1370 | 989 |
| 275 | 20231205 | 145200 | 632078689 | 1371 | 1372 | 1372 | 1371 | 104 |
| 276 | 20231205 | 145100 | 631936101 | 1372 | 1372 | 1372 | 1372 | 45 |
| 277 | 20231205 | 145000 | 631874361 | 1373 | 1373 | 1375 | 1373 | 2764 |
| 278 | 20231205 | 144900 | 628078080 | 1373 | 1371 | 1373 | 1371 | 622 |
| 279 | 20231205 | 144800 | 627224677 | 1371 | 1369 | 1371 | 1369 | 2363 |
| 280 | 20231205 | 144700 | 623985697 | 1365 | 1365 | 1365 | 1365 | 10016 |
| 281 | 20231205 | 144600 | 610313857 | 1365 | 1365 | 1365 | 1365 | 10000 |
| 282 | 20231205 | 144500 | 596663857 | 1360 | 1360 | 1360 | 1360 | 0 |
| 283 | 20231205 | 144400 | 596663857 | 1360 | 1360 | 1360 | 1360 | 0 |
| 284 | 20231205 | 144300 | 596663857 | 1360 | 1366 | 1366 | 1360 | 540 |
| 285 | 20231205 | 144200 | 595929337 | 1360 | 1366 | 1366 | 1360 | 1339 |
| 286 | 20231205 | 144100 | 594106263 | 1359 | 1359 | 1359 | 1359 | 0 |
| 287 | 20231205 | 144000 | 594106263 | 1359 | 1361 | 1361 | 1359 | 2000 |
| 288 | 20231205 | 143900 | 591387393 | 1369 | 1361 | 1369 | 1359 | 4759 |
| 289 | 20231205 | 143800 | 584883329 | 1359 | 1359 | 1359 | 1359 | 1000 |
| 290 | 20231205 | 143700 | 583524329 | 1359 | 1359 | 1365 | 1358 | 14464 |
| 291 | 20231205 | 143600 | 563811727 | 1358 | 1359 | 1359 | 1358 | 1000 |
| 292 | 20231205 | 143500 | 562453052 | 1357 | 1358 | 1358 | 1357 | 1000 |
| 293 | 20231205 | 143400 | 561095690 | 1357 | 1364 | 1365 | 1357 | 3000 |
| 294 | 20231205 | 143300 | 557009118 | 1356 | 1358 | 1364 | 1356 | 6200 |
| 295 | 20231205 | 143200 | 548592777 | 1358 | 1362 | 1362 | 1358 | 1060 |
| 296 | 20231205 | 143100 | 547151759 | 1363 | 1360 | 1363 | 1358 | 1003 |
| 297 | 20231205 | 143000 | 545789477 | 1358 | 1359 | 1359 | 1358 | 1156 |
| 298 | 20231205 | 142900 | 544219329 | 1359 | 1359 | 1359 | 1358 | 2000 |
| 299 | 20231205 | 142800 | 541501466 | 1359 | 1359 | 1359 | 1359 | 1000 |
| 300 | 20231205 | 142700 | 540142466 | 1357 | 1361 | 1361 | 1357 | 2000 |
| 301 | 20231205 | 142600 | 537423998 | 1361 | 1361 | 1361 | 1361 | 1000 |
| 302 | 20231205 | 142500 | 536062998 | 1361 | 1361 | 1361 | 1361 | 1000 |
| 303 | 20231205 | 142400 | 534701998 | 1360 | 1361 | 1361 | 1360 | 2000 |
| 304 | 20231205 | 142300 | 531980728 | 1361 | 1361 | 1361 | 1360 | 2000 |
| 305 | 20231205 | 142200 | 529259504 | 1361 | 1362 | 1362 | 1361 | 1000 |
| 306 | 20231205 | 142100 | 527898318 | 1362 | 1363 | 1363 | 1362 | 1001 |
| 307 | 20231205 | 142000 | 526534955 | 1361 | 1363 | 1364 | 1361 | 2084 |
| 308 | 20231205 | 141900 | 523695925 | 1362 | 1362 | 1362 | 1362 | 458 |
| 309 | 20231205 | 141800 | 523072129 | 1362 | 1366 | 1366 | 1362 | 4001 |
| 310 | 20231205 | 141700 | 517610598 | 1366 | 1367 | 1367 | 1366 | 2000 |
| 311 | 20231205 | 141600 | 514877679 | 1367 | 1367 | 1367 | 1367 | 1200 |
| 312 | 20231205 | 141500 | 513237279 | 1370 | 1370 | 1370 | 1367 | 1008 |
| 313 | 20231205 | 141400 | 511859319 | 1370 | 1367 | 1370 | 1366 | 1025 |
| 314 | 20231205 | 141300 | 510458963 | 1367 | 1367 | 1371 | 1367 | 1155 |
| 315 | 20231205 | 141200 | 508880074 | 1367 | 1369 | 1369 | 1367 | 2334 |
| 316 | 20231205 | 141100 | 505687968 | 1371 | 1367 | 1371 | 1367 | 1002 |
| 317 | 20231205 | 141000 | 504318226 | 1367 | 1367 | 1367 | 1367 | 0 |
| 318 | 20231205 | 140900 | 504318226 | 1367 | 1370 | 1372 | 1366 | 2584 |
| 319 | 20231205 | 140800 | 500782097 | 1363 | 1364 | 1369 | 1360 | 15104 |
| 320 | 20231205 | 140700 | 480162919 | 1358 | 1362 | 1364 | 1357 | 6168 |
| 321 | 20231205 | 140600 | 471764855 | 1361 | 1357 | 1361 | 1357 | 2409 |
| 322 | 20231205 | 140500 | 468490359 | 1356 | 1359 | 1362 | 1356 | 4503 |
| 323 | 20231205 | 140400 | 462361732 | 1359 | 1357 | 1359 | 1357 | 262 |
| 324 | 20231205 | 140300 | 462005676 | 1356 | 1362 | 1362 | 1356 | 10975 |
| 325 | 20231205 | 140200 | 447097191 | 1362 | 1363 | 1363 | 1362 | 229 |
| 326 | 20231205 | 140100 | 446785065 | 1364 | 1364 | 1364 | 1364 | 20 |
| 327 | 20231205 | 140000 | 446757785 | 1362 | 1363 | 1365 | 1362 | 1742 |
| 328 | 20231205 | 135900 | 444381532 | 1362 | 1362 | 1362 | 1362 | 1 |
| 329 | 20231205 | 135800 | 444380170 | 1366 | 1366 | 1366 | 1366 | 9 |
| 330 | 20231205 | 135700 | 444367876 | 1359 | 1360 | 1360 | 1359 | 1300 |
| 331 | 20231205 | 135600 | 442601175 | 1360 | 1361 | 1361 | 1359 | 1503 |
| 332 | 20231205 | 135500 | 440557833 | 1359 | 1362 | 1362 | 1359 | 2000 |
| 333 | 20231205 | 135400 | 437837947 | 1366 | 1362 | 1366 | 1360 | 1018 |
| 334 | 20231205 | 135300 | 436452416 | 1366 | 1362 | 1366 | 1362 | 1070 |
| 335 | 20231205 | 135200 | 434994796 | 1361 | 1361 | 1361 | 1361 | 1000 |
| 336 | 20231205 | 135100 | 433633796 | 1359 | 1359 | 1359 | 1359 | 1000 |
| 337 | 20231205 | 135000 | 432274796 | 1359 | 1360 | 1360 | 1359 | 1000 |
| 338 | 20231205 | 134900 | 430915405 | 1360 | 1361 | 1365 | 1360 | 3203 |
| 339 | 20231205 | 134800 | 426549323 | 1361 | 1365 | 1365 | 1358 | 1023 |
| 340 | 20231205 | 134700 | 425158925 | 1366 | 1366 | 1366 | 1366 | 1 |
| 341 | 20231205 | 134600 | 425157559 | 1359 | 1360 | 1360 | 1359 | 2000 |
| 342 | 20231205 | 134500 | 422438172 | 1359 | 1361 | 1361 | 1359 | 10001 |
| 343 | 20231205 | 134400 | 408836928 | 1360 | 1362 | 1362 | 1360 | 4000 |
| 344 | 20231205 | 134300 | 403391015 | 1361 | 1362 | 1362 | 1361 | 1000 |
| 345 | 20231205 | 134200 | 402029998 | 1361 | 1365 | 1365 | 1361 | 2536 |
| 346 | 20231205 | 134100 | 398576245 | 1362 | 1368 | 1368 | 1362 | 1941 |
| 347 | 20231205 | 134000 | 395931754 | 1363 | 1364 | 1365 | 1363 | 2368 |
| 348 | 20231205 | 133900 | 392703182 | 1368 | 1363 | 1368 | 1362 | 2017 |
| 349 | 20231205 | 133800 | 389954926 | 1361 | 1362 | 1362 | 1361 | 1003 |
| 350 | 20231205 | 133700 | 388589439 | 1360 | 1362 | 1362 | 1360 | 1000 |
| 351 | 20231205 | 133600 | 387228015 | 1362 | 1366 | 1366 | 1362 | 2470 |
| 352 | 20231205 | 133500 | 383854586 | 1365 | 1365 | 1366 | 1365 | 2316 |
| 353 | 20231205 | 133400 | 380692103 | 1365 | 1367 | 1367 | 1360 | 1858 |
| 354 | 20231205 | 133300 | 378154543 | 1360 | 1368 | 1368 | 1360 | 3253 |
| 355 | 20231205 | 133200 | 373718277 | 1360 | 1368 | 1368 | 1360 | 7440 |
| 356 | 20231205 | 133100 | 363564357 | 1368 | 1361 | 1369 | 1361 | 5036 |
| 357 | 20231205 | 133000 | 356681050 | 1360 | 1360 | 1370 | 1360 | 3497 |
| 358 | 20231205 | 132900 | 351910959 | 1359 | 1360 | 1360 | 1359 | 6000 |
| 359 | 20231205 | 132800 | 343751618 | 1359 | 1360 | 1368 | 1359 | 12001 |
| 360 | 20231205 | 132700 | 327359424 | 1360 | 1360 | 1360 | 1360 | 1000 |
| 361 | 20231205 | 132600 | 325999424 | 1360 | 1361 | 1361 | 1360 | 5000 |
| 362 | 20231205 | 132500 | 319199170 | 1361 | 1361 | 1361 | 1361 | 1000 |
| 363 | 20231205 | 132400 | 317838170 | 1365 | 1365 | 1365 | 1361 | 3001 |
| 364 | 20231205 | 132300 | 313743102 | 1365 | 1365 | 1365 | 1365 | 0 |
| 365 | 20231205 | 132200 | 313743102 | 1365 | 1365 | 1365 | 1365 | 7 |
| 366 | 20231205 | 132100 | 313733547 | 1365 | 1366 | 1366 | 1365 | 641 |
| 367 | 20231205 | 132000 | 312858497 | 1366 | 1366 | 1366 | 1366 | 0 |
| 368 | 20231205 | 131900 | 312858497 | 1366 | 1366 | 1366 | 1366 | 196 |
| 369 | 20231205 | 131800 | 312590761 | 1366 | 1366 | 1366 | 1366 | 74 |
| 370 | 20231205 | 131700 | 312489677 | 1365 | 1366 | 1366 | 1365 | 143 |
| 371 | 20231205 | 131600 | 312294352 | 1366 | 1368 | 1368 | 1366 | 421 |
| 372 | 20231205 | 131500 | 311718510 | 1366 | 1366 | 1366 | 1366 | 71 |
| 373 | 20231205 | 131400 | 311621524 | 1367 | 1367 | 1367 | 1367 | 205 |
| 374 | 20231205 | 131300 | 311341289 | 1367 | 1367 | 1367 | 1367 | 13 |
| 375 | 20231205 | 131200 | 311323518 | 1367 | 1368 | 1368 | 1367 | 924 |
| 376 | 20231205 | 131100 | 310059630 | 1371 | 1371 | 1371 | 1371 | 0 |
| 377 | 20231205 | 131000 | 310059630 | 1371 | 1368 | 1371 | 1368 | 50 |
| 378 | 20231205 | 130900 | 309991224 | 1370 | 1370 | 1370 | 1370 | 100 |
| 379 | 20231205 | 130800 | 309854224 | 1371 | 1371 | 1371 | 1371 | 32 |
| 380 | 20231205 | 130700 | 309810352 | 1368 | 1370 | 1371 | 1368 | 1329 |
| 381 | 20231205 | 130600 | 307991690 | 1371 | 1371 | 1371 | 1371 | 1 |
| 382 | 20231205 | 130500 | 307990319 | 1370 | 1371 | 1371 | 1370 | 670 |
| 383 | 20231205 | 130400 | 307071751 | 1371 | 1371 | 1371 | 1371 | 23 |
| 384 | 20231205 | 130300 | 307040218 | 1371 | 1372 | 1372 | 1371 | 47 |
| 385 | 20231205 | 130200 | 306975775 | 1370 | 1370 | 1370 | 1370 | 0 |
| 386 | 20231205 | 130100 | 306975775 | 1370 | 1370 | 1370 | 1370 | 2 |
| 387 | 20231205 | 130000 | 306973035 | 1368 | 1368 | 1368 | 1368 | 1 |
| 388 | 20231205 | 125900 | 306971667 | 1368 | 1368 | 1373 | 1368 | 403 |
| 389 | 20231205 | 125800 | 306418363 | 1373 | 1373 | 1373 | 1373 | 27 |
| 390 | 20231205 | 125700 | 306381292 | 1373 | 1373 | 1373 | 1373 | 123 |
| 391 | 20231205 | 125600 | 306212413 | 1373 | 1374 | 1374 | 1373 | 1844 |
| 392 | 20231205 | 125500 | 303680301 | 1374 | 1371 | 1374 | 1371 | 1500 |
| 393 | 20231205 | 125400 | 301622896 | 1370 | 1370 | 1370 | 1370 | 0 |
| 394 | 20231205 | 125300 | 301622896 | 1370 | 1370 | 1370 | 1370 | 1800 |
| 395 | 20231205 | 125200 | 299156896 | 1372 | 1372 | 1372 | 1372 | 3 |
| 396 | 20231205 | 125100 | 299152780 | 1365 | 1368 | 1368 | 1365 | 490 |
| 397 | 20231205 | 125000 | 298482958 | 1368 | 1368 | 1368 | 1368 | 0 |
| 398 | 20231205 | 124900 | 298482958 | 1368 | 1370 | 1371 | 1368 | 1001 |
| 399 | 20231205 | 124800 | 297110890 | 1368 | 1368 | 1368 | 1368 | 2000 |
| 400 | 20231205 | 124700 | 294374890 | 1365 | 1365 | 1365 | 1365 | 0 |
| 401 | 20231205 | 124600 | 294374890 | 1365 | 1365 | 1365 | 1365 | 255 |
| 402 | 20231205 | 124500 | 294026815 | 1365 | 1366 | 1368 | 1365 | 436 |
| 403 | 20231205 | 124400 | 293431228 | 1366 | 1366 | 1366 | 1366 | 3 |
| 404 | 20231205 | 124300 | 293427130 | 1360 | 1360 | 1360 | 1360 | 618 |
| 405 | 20231205 | 124200 | 292586650 | 1360 | 1360 | 1360 | 1360 | 0 |
| 406 | 20231205 | 124100 | 292586650 | 1360 | 1362 | 1362 | 1360 | 7230 |
| 407 | 20231205 | 124000 | 282751924 | 1361 | 1361 | 1361 | 1361 | 1300 |
| 408 | 20231205 | 123900 | 280982624 | 1360 | 1361 | 1361 | 1360 | 1090 |
| 409 | 20231205 | 123800 | 279499649 | 1360 | 1362 | 1362 | 1360 | 2000 |
| 410 | 20231205 | 123700 | 276778534 | 1367 | 1367 | 1367 | 1361 | 1016 |
| 411 | 20231205 | 123600 | 275395662 | 1361 | 1361 | 1362 | 1361 | 2000 |
| 412 | 20231205 | 123500 | 272672850 | 1371 | 1371 | 1371 | 1371 | 1320 |
| 413 | 20231205 | 123400 | 270863130 | 1360 | 1362 | 1363 | 1360 | 2000 |
| 414 | 20231205 | 123300 | 268141025 | 1368 | 1368 | 1372 | 1361 | 2086 |
| 415 | 20231205 | 123200 | 265294241 | 1361 | 1368 | 1368 | 1361 | 1793 |
| 416 | 20231205 | 123100 | 262853198 | 1368 | 1366 | 1368 | 1361 | 1549 |
| 417 | 20231205 | 123000 | 260740238 | 1360 | 1361 | 1367 | 1360 | 2150 |
| 418 | 20231205 | 122900 | 257814569 | 1368 | 1367 | 1368 | 1360 | 1600 |
| 419 | 20231205 | 122800 | 255632852 | 1361 | 1368 | 1368 | 1360 | 1601 |
| 420 | 20231205 | 122700 | 253453888 | 1372 | 1363 | 1373 | 1361 | 1011 |
| 421 | 20231205 | 122600 | 252077357 | 1362 | 1363 | 1363 | 1362 | 2000 |
| 422 | 20231205 | 122500 | 249352282 | 1377 | 1378 | 1378 | 1363 | 1005 |
| 423 | 20231205 | 122400 | 247982148 | 1365 | 1372 | 1379 | 1365 | 1700 |
| 424 | 20231205 | 122300 | 245655917 | 1365 | 1365 | 1367 | 1365 | 1137 |
| 425 | 20231205 | 122200 | 244103812 | 1360 | 1362 | 1368 | 1360 | 2407 |
| 426 | 20231205 | 122100 | 240827430 | 1362 | 1361 | 1370 | 1361 | 1047 |
| 427 | 20231205 | 122000 | 239402089 | 1361 | 1362 | 1367 | 1360 | 1115 |
| 428 | 20231205 | 121900 | 237883061 | 1362 | 1367 | 1372 | 1360 | 13925 |
| 429 | 20231205 | 121800 | 218920625 | 1366 | 1368 | 1368 | 1366 | 1000 |
| 430 | 20231205 | 121700 | 217553209 | 1368 | 1370 | 1370 | 1368 | 4335 |
| 431 | 20231205 | 121600 | 211615691 | 1370 | 1371 | 1371 | 1370 | 2229 |
| 432 | 20231205 | 121500 | 208560712 | 1371 | 1372 | 1372 | 1371 | 2000 |
| 433 | 20231205 | 121400 | 205818112 | 1371 | 1372 | 1372 | 1371 | 1000 |
| 434 | 20231205 | 121300 | 204447093 | 1371 | 1373 | 1373 | 1371 | 1002 |
| 435 | 20231205 | 121200 | 203073249 | 1374 | 1373 | 1374 | 1371 | 1007 |
| 436 | 20231205 | 121100 | 201691412 | 1372 | 1372 | 1372 | 1372 | 1000 |
| 437 | 20231205 | 121000 | 200319412 | 1371 | 1371 | 1371 | 1371 | 2000 |
| 438 | 20231205 | 120900 | 197577412 | 1371 | 1372 | 1372 | 1371 | 1000 |
| 439 | 20231205 | 120800 | 196206012 | 1371 | 1372 | 1372 | 1371 | 1000 |
| 440 | 20231205 | 120700 | 194834256 | 1372 | 1376 | 1376 | 1372 | 2002 |
| 441 | 20231205 | 120600 | 192083739 | 1372 | 1374 | 1375 | 1372 | 3366 |
| 442 | 20231205 | 120500 | 187459674 | 1374 | 1375 | 1375 | 1374 | 1000 |
| 443 | 20231205 | 120400 | 186085424 | 1374 | 1375 | 1375 | 1374 | 2000 |
| 444 | 20231205 | 120300 | 183337423 | 1374 | 1375 | 1375 | 1374 | 1000 |
| 445 | 20231205 | 120200 | 181962904 | 1374 | 1377 | 1377 | 1374 | 1000 |
| 446 | 20231205 | 120100 | 180587347 | 1375 | 1382 | 1382 | 1375 | 1202 |
| 447 | 20231205 | 120000 | 178932255 | 1382 | 1381 | 1382 | 1381 | 25 |
| 448 | 20231205 | 115900 | 178897715 | 1375 | 1381 | 1381 | 1375 | 1500 |
| 449 | 20231205 | 115800 | 176831637 | 1376 | 1381 | 1381 | 1376 | 2146 |
| 450 | 20231205 | 115700 | 173874572 | 1381 | 1382 | 1382 | 1379 | 12134 |
| 451 | 20231205 | 115600 | 157120321 | 1382 | 1391 | 1391 | 1382 | 1050 |
| 452 | 20231205 | 115500 | 155668113 | 1386 | 1386 | 1386 | 1383 | 6018 |
| 453 | 20231205 | 115400 | 147338378 | 1385 | 1386 | 1386 | 1385 | 2014 |
| 454 | 20231205 | 115300 | 144547639 | 1386 | 1387 | 1387 | 1386 | 1001 |
| 455 | 20231205 | 115200 | 143159322 | 1387 | 1388 | 1389 | 1387 | 2018 |
| 456 | 20231205 | 115100 | 140358713 | 1390 | 1388 | 1390 | 1387 | 1473 |
| 457 | 20231205 | 115000 | 138314226 | 1388 | 1387 | 1388 | 1387 | 1100 |
| 458 | 20231205 | 114900 | 136788426 | 1387 | 1389 | 1389 | 1387 | 1060 |
| 459 | 20231205 | 114800 | 135317757 | 1387 | 1387 | 1387 | 1387 | 0 |
| 460 | 20231205 | 114700 | 135317757 | 1387 | 1388 | 1388 | 1387 | 457 |
| 461 | 20231205 | 114600 | 134683678 | 1389 | 1389 | 1389 | 1389 | 36 |
| 462 | 20231205 | 114500 | 134633674 | 1389 | 1389 | 1389 | 1389 | 17 |
| 463 | 20231205 | 114400 | 134610061 | 1388 | 1390 | 1390 | 1387 | 1100 |
| 464 | 20231205 | 114300 | 133083543 | 1387 | 1390 | 1390 | 1387 | 1010 |
| 465 | 20231205 | 114200 | 131682056 | 1387 | 1389 | 1389 | 1387 | 1000 |
| 466 | 20231205 | 114100 | 130293899 | 1387 | 1390 | 1390 | 1387 | 1020 |
| 467 | 20231205 | 114000 | 128878565 | 1388 | 1388 | 1389 | 1387 | 1015 |
| 468 | 20231205 | 113900 | 127470101 | 1387 | 1389 | 1390 | 1387 | 1002 |
| 469 | 20231205 | 113800 | 126080226 | 1387 | 1390 | 1390 | 1387 | 1372 |
| 470 | 20231205 | 113700 | 124176364 | 1388 | 1392 | 1392 | 1388 | 1789 |
| 471 | 20231205 | 113600 | 121691339 | 1392 | 1392 | 1392 | 1390 | 1264 |
| 472 | 20231205 | 113500 | 119933853 | 1390 | 1391 | 1391 | 1390 | 1000 |
| 473 | 20231205 | 113400 | 118543852 | 1390 | 1390 | 1390 | 1387 | 1001 |
| 474 | 20231205 | 113300 | 117154643 | 1390 | 1399 | 1399 | 1388 | 3001 |
| 475 | 20231205 | 113200 | 112967253 | 1399 | 1389 | 1399 | 1387 | 1077 |
| 476 | 20231205 | 113100 | 111472049 | 1389 | 1389 | 1389 | 1388 | 1013 |
| 477 | 20231205 | 113000 | 110065322 | 1390 | 1397 | 1397 | 1390 | 21521 |
| 478 | 20231205 | 112900 | 80105319 | 1396 | 1396 | 1396 | 1396 | 1000 |
| 479 | 20231205 | 112800 | 78709319 | 1396 | 1398 | 1398 | 1396 | 1071 |
| 480 | 20231205 | 112700 | 77213261 | 1400 | 1400 | 1400 | 1400 | 0 |
| 481 | 20231205 | 112600 | 77213261 | 1400 | 1400 | 1400 | 1400 | 0 |
| 482 | 20231205 | 112500 | 77213261 | 1400 | 1400 | 1400 | 1400 | 0 |
| 483 | 20231205 | 112400 | 77213261 | 1400 | 1400 | 1400 | 1400 | 0 |
| 484 | 20231205 | 112300 | 77213261 | 1400 | 1400 | 1400 | 1400 | 27 |
| 485 | 20231205 | 112200 | 77175461 | 1400 | 1399 | 1400 | 1399 | 2000 |
| 486 | 20231205 | 112100 | 74375462 | 1400 | 1400 | 1400 | 1400 | 0 |
| 487 | 20231205 | 112000 | 74375462 | 1400 | 1397 | 1400 | 1397 | 101 |
| 488 | 20231205 | 111900 | 74234065 | 1400 | 1400 | 1400 | 1400 | 0 |
| 489 | 20231205 | 111800 | 74234065 | 1400 | 1400 | 1400 | 1400 | 8 |
| 490 | 20231205 | 111700 | 74222865 | 1397 | 1397 | 1397 | 1397 | 0 |
| 491 | 20231205 | 111600 | 74222865 | 1397 | 1397 | 1397 | 1397 | 0 |
| 492 | 20231205 | 111500 | 74222865 | 1397 | 1397 | 1397 | 1397 | 1000 |
| 493 | 20231205 | 111400 | 72825865 | 1398 | 1400 | 1400 | 1398 | 3622 |
| 494 | 20231205 | 111300 | 67757343 | 1400 | 1400 | 1400 | 1400 | 0 |
| 495 | 20231205 | 111200 | 67757343 | 1400 | 1400 | 1400 | 1400 | 19 |
| 496 | 20231205 | 111100 | 67730743 | 1400 | 1400 | 1400 | 1400 | 10 |
| 497 | 20231205 | 111000 | 67716743 | 1400 | 1400 | 1400 | 1400 | 0 |
| 498 | 20231205 | 110900 | 67716743 | 1400 | 1400 | 1400 | 1400 | 0 |
| 499 | 20231205 | 110800 | 67716743 | 1400 | 1400 | 1400 | 1400 | 0 |
| 500 | 20231205 | 110700 | 67716743 | 1400 | 1400 | 1400 | 1400 | 0 |
| 501 | 20231205 | 110600 | 67716743 | 1400 | 1400 | 1400 | 1400 | 0 |
| 502 | 20231205 | 110500 | 67716743 | 1400 | 1400 | 1400 | 1400 | 0 |
| 503 | 20231205 | 110400 | 67716743 | 1400 | 1400 | 1400 | 1400 | 0 |
| 504 | 20231205 | 110300 | 67716743 | 1400 | 1400 | 1400 | 1400 | 0 |
| 505 | 20231205 | 110200 | 67716743 | 1400 | 1400 | 1400 | 1400 | 0 |
| 506 | 20231205 | 110100 | 67716743 | 1400 | 1400 | 1400 | 1400 | 0 |
| 507 | 20231205 | 110000 | 67716743 | 1400 | 1400 | 1400 | 1400 | 67 |
| 508 | 20231205 | 105900 | 67622943 | 1400 | 1400 | 1400 | 1400 | 20 |
| 509 | 20231205 | 105800 | 67594943 | 1400 | 1400 | 1400 | 1400 | 5 |
| 510 | 20231205 | 105700 | 67587943 | 1398 | 1398 | 1398 | 1398 | 0 |
| 511 | 20231205 | 105600 | 67587943 | 1398 | 1399 | 1399 | 1398 | 19 |
| 512 | 20231205 | 105500 | 67561363 | 1399 | 1399 | 1399 | 1399 | 100 |
| 513 | 20231205 | 105400 | 67421463 | 1400 | 1400 | 1400 | 1400 | 568 |
| 514 | 20231205 | 105300 | 66626263 | 1405 | 1405 | 1405 | 1405 | 15 |
| 515 | 20231205 | 105200 | 66605188 | 1408 | 1408 | 1408 | 1408 | 36 |
| 516 | 20231205 | 105100 | 66554500 | 1404 | 1404 | 1404 | 1404 | 114 |
| 517 | 20231205 | 105000 | 66394444 | 1404 | 1404 | 1404 | 1404 | 250 |
| 518 | 20231205 | 104900 | 66043444 | 1397 | 1397 | 1397 | 1397 | 0 |
| 519 | 20231205 | 104800 | 66043444 | 1397 | 1397 | 1397 | 1397 | 0 |
| 520 | 20231205 | 104700 | 66043444 | 1397 | 1397 | 1397 | 1397 | 0 |
| 521 | 20231205 | 104600 | 66043444 | 1397 | 1397 | 1397 | 1397 | 0 |
| 522 | 20231205 | 104500 | 66043444 | 1397 | 1397 | 1397 | 1397 | 0 |
| 523 | 20231205 | 104400 | 66043444 | 1397 | 1397 | 1397 | 1397 | 0 |
| 524 | 20231205 | 104300 | 66043444 | 1397 | 1397 | 1397 | 1397 | 0 |
| 525 | 20231205 | 104200 | 66043444 | 1397 | 1397 | 1397 | 1397 | 0 |
| 526 | 20231205 | 104100 | 66043444 | 1397 | 1397 | 1397 | 1397 | 0 |
| 527 | 20231205 | 104000 | 66043444 | 1397 | 1397 | 1397 | 1397 | 0 |
| 528 | 20231205 | 103900 | 66043444 | 1397 | 1397 | 1397 | 1397 | 0 |
| 529 | 20231205 | 103800 | 66043444 | 1397 | 1397 | 1397 | 1397 | 0 |
| 530 | 20231205 | 103700 | 66043444 | 1397 | 1400 | 1400 | 1397 | 51 |
| 531 | 20231205 | 103600 | 65972047 | 1397 | 1397 | 1397 | 1397 | 0 |
| 532 | 20231205 | 103500 | 65972047 | 1397 | 1397 | 1397 | 1397 | 0 |
| 533 | 20231205 | 103400 | 65972047 | 1397 | 1398 | 1398 | 1397 | 70 |
| 534 | 20231205 | 103300 | 65874256 | 1397 | 1397 | 1397 | 1397 | 0 |
| 535 | 20231205 | 103200 | 65874256 | 1397 | 1397 | 1397 | 1397 | 0 |
| 536 | 20231205 | 103100 | 65874256 | 1397 | 1397 | 1397 | 1397 | 0 |
| 537 | 20231205 | 103000 | 65874256 | 1397 | 1397 | 1397 | 1397 | 11 |
| 538 | 20231205 | 102900 | 65858889 | 1398 | 1398 | 1398 | 1398 | 0 |
| 539 | 20231205 | 102800 | 65858889 | 1398 | 1398 | 1398 | 1398 | 0 |
| 540 | 20231205 | 102700 | 65858889 | 1398 | 1398 | 1398 | 1398 | 902 |
| 541 | 20231205 | 102600 | 64597893 | 1397 | 1400 | 1400 | 1397 | 10521 |
| 542 | 20231205 | 102500 | 49889527 | 1399 | 1399 | 1399 | 1399 | 0 |
| 543 | 20231205 | 102400 | 49889527 | 1399 | 1399 | 1399 | 1399 | 0 |
| 544 | 20231205 | 102300 | 49889527 | 1399 | 1399 | 1399 | 1399 | 0 |
| 545 | 20231205 | 102200 | 49889527 | 1399 | 1400 | 1400 | 1399 | 1000 |
| 546 | 20231205 | 102100 | 48490503 | 1400 | 1400 | 1400 | 1400 | 0 |
| 547 | 20231205 | 102000 | 48490503 | 1400 | 1400 | 1400 | 1400 | 0 |
| 548 | 20231205 | 101900 | 48490503 | 1400 | 1401 | 1401 | 1400 | 20 |
| 549 | 20231205 | 101800 | 48462502 | 1400 | 1401 | 1401 | 1400 | 1300 |
| 550 | 20231205 | 101700 | 46642422 | 1401 | 1401 | 1401 | 1401 | 0 |
| 551 | 20231205 | 101600 | 46642422 | 1401 | 1401 | 1401 | 1401 | 500 |
| 552 | 20231205 | 101500 | 45941922 | 1401 | 1401 | 1401 | 1401 | 0 |
| 553 | 20231205 | 101400 | 45941922 | 1401 | 1401 | 1401 | 1401 | 0 |
| 554 | 20231205 | 101300 | 45941922 | 1401 | 1401 | 1401 | 1401 | 0 |
| 555 | 20231205 | 101200 | 45941922 | 1401 | 1401 | 1401 | 1401 | 100 |
| 556 | 20231205 | 101100 | 45801822 | 1409 | 1409 | 1409 | 1409 | 0 |
| 557 | 20231205 | 101000 | 45801822 | 1409 | 1408 | 1409 | 1408 | 1200 |
| 558 | 20231205 | 100900 | 44112024 | 1409 | 1409 | 1409 | 1409 | 50 |
| 559 | 20231205 | 100800 | 44041574 | 1409 | 1409 | 1409 | 1409 | 30 |
| 560 | 20231205 | 100700 | 43999304 | 1409 | 1409 | 1409 | 1409 | 0 |
| 561 | 20231205 | 100600 | 43999304 | 1409 | 1409 | 1409 | 1409 | 1 |
| 562 | 20231205 | 100500 | 43997895 | 1400 | 1400 | 1400 | 1400 | 0 |
| 563 | 20231205 | 100400 | 43997895 | 1400 | 1400 | 1400 | 1400 | 0 |
| 564 | 20231205 | 100300 | 43997895 | 1400 | 1400 | 1400 | 1400 | 100 |
| 565 | 20231205 | 100200 | 43857895 | 1400 | 1400 | 1400 | 1400 | 0 |
| 566 | 20231205 | 100100 | 43857895 | 1400 | 1400 | 1400 | 1400 | 0 |
| 567 | 20231205 | 100000 | 43857895 | 1400 | 1400 | 1400 | 1400 | 0 |
| 568 | 20231205 | 095900 | 43857895 | 1400 | 1400 | 1400 | 1400 | 0 |
| 569 | 20231205 | 095800 | 43857895 | 1400 | 1400 | 1400 | 1400 | 0 |
| 570 | 20231205 | 095700 | 43857895 | 1400 | 1400 | 1400 | 1400 | 1760 |
| 571 | 20231205 | 095600 | 41393895 | 1410 | 1410 | 1410 | 1410 | 162 |
| 572 | 20231205 | 095500 | 41165475 | 1400 | 1405 | 1405 | 1400 | 511 |
| 573 | 20231205 | 095400 | 40449010 | 1405 | 1405 | 1405 | 1405 | 0 |
| 574 | 20231205 | 095300 | 40449010 | 1405 | 1406 | 1406 | 1405 | 200 |
| 575 | 20231205 | 095200 | 40167996 | 1406 | 1406 | 1406 | 1406 | 0 |
| 576 | 20231205 | 095100 | 40167996 | 1406 | 1406 | 1406 | 1406 | 0 |
| 577 | 20231205 | 095000 | 40167996 | 1406 | 1406 | 1406 | 1406 | 0 |
| 578 | 20231205 | 094900 | 40167996 | 1406 | 1406 | 1406 | 1406 | 2 |
| 579 | 20231205 | 094800 | 40165184 | 1406 | 1406 | 1406 | 1406 | 0 |
| 580 | 20231205 | 094700 | 40165184 | 1406 | 1406 | 1406 | 1406 | 0 |
| 581 | 20231205 | 094600 | 40165184 | 1406 | 1406 | 1406 | 1406 | 0 |
| 582 | 20231205 | 094500 | 40165184 | 1406 | 1410 | 1410 | 1406 | 109 |
| 583 | 20231205 | 094400 | 40011498 | 1410 | 1410 | 1410 | 1410 | 0 |
| 584 | 20231205 | 094300 | 40011498 | 1410 | 1408 | 1410 | 1408 | 371 |
| 585 | 20231205 | 094200 | 39488458 | 1407 | 1407 | 1407 | 1407 | 2 |
| 586 | 20231205 | 094100 | 39485644 | 1406 | 1403 | 1406 | 1403 | 24 |
| 587 | 20231205 | 094000 | 39451963 | 1400 | 1400 | 1400 | 1400 | 4790 |
| 588 | 20231205 | 093900 | 32745963 | 1401 | 1402 | 1402 | 1400 | 543 |
| 589 | 20231205 | 093800 | 31984829 | 1403 | 1403 | 1403 | 1403 | 46 |
| 590 | 20231205 | 093700 | 31920291 | 1403 | 1403 | 1403 | 1403 | 14 |
| 591 | 20231205 | 093600 | 31900649 | 1402 | 1402 | 1402 | 1402 | 1 |
| 592 | 20231205 | 093500 | 31899247 | 1403 | 1400 | 1403 | 1400 | 47 |
| 593 | 20231205 | 093400 | 31833444 | 1400 | 1400 | 1400 | 1400 | 0 |
| 594 | 20231205 | 093300 | 31833444 | 1400 | 1403 | 1403 | 1400 | 53 |
| 595 | 20231205 | 093200 | 31759241 | 1403 | 1403 | 1403 | 1403 | 5 |
| 596 | 20231205 | 093100 | 31752226 | 1396 | 1396 | 1396 | 1396 | 0 |
| 597 | 20231205 | 093000 | 31752226 | 1396 | 1396 | 1396 | 1396 | 1301 |
| 598 | 20231205 | 092900 | 29936030 | 1396 | 1397 | 1397 | 1396 | 1000 |
| 599 | 20231205 | 092800 | 28539695 | 1397 | 1397 | 1397 | 1397 | 0 |
| 600 | 20231205 | 092700 | 28539695 | 1397 | 1397 | 1397 | 1397 | 300 |
| 601 | 20231205 | 092600 | 28120595 | 1396 | 1396 | 1396 | 1396 | 0 |
| 602 | 20231205 | 092500 | 28120595 | 1396 | 1396 | 1396 | 1396 | 0 |
| 603 | 20231205 | 092400 | 28120595 | 1396 | 1398 | 1398 | 1396 | 500 |
| 604 | 20231205 | 092300 | 27421834 | 1397 | 1397 | 1397 | 1397 | 0 |
| 605 | 20231205 | 092200 | 27421834 | 1397 | 1400 | 1400 | 1397 | 100 |
| 606 | 20231205 | 092100 | 27281933 | 1400 | 1400 | 1400 | 1400 | 220 |
| 607 | 20231205 | 092000 | 26973933 | 1400 | 1400 | 1400 | 1400 | 280 |
| 608 | 20231205 | 091900 | 26581933 | 1399 | 1399 | 1399 | 1399 | 0 |
| 609 | 20231205 | 091800 | 26581933 | 1399 | 1399 | 1399 | 1399 | 196 |
| 610 | 20231205 | 091700 | 26307729 | 1397 | 1397 | 1397 | 1397 | 0 |
| 611 | 20231205 | 091600 | 26307729 | 1397 | 1397 | 1397 | 1397 | 50 |
| 612 | 20231205 | 091500 | 26237879 | 1397 | 1397 | 1397 | 1397 | 0 |
| 613 | 20231205 | 091400 | 26237879 | 1397 | 1400 | 1408 | 1397 | 3482 |
| 614 | 20231205 | 091300 | 21362682 | 1400 | 1400 | 1400 | 1400 | 108 |
| 615 | 20231205 | 091200 | 21211482 | 1400 | 1400 | 1400 | 1400 | 4867 |
| 616 | 20231205 | 091100 | 14397682 | 1400 | 1400 | 1400 | 1400 | 1007 |
| 617 | 20231205 | 091000 | 12987882 | 1391 | 1393 | 1393 | 1391 | 1003 |
| 618 | 20231205 | 090900 | 11590709 | 1393 | 1400 | 1400 | 1393 | 1389 |
| 619 | 20231205 | 090800 | 9646717 | 1400 | 1400 | 1400 | 1400 | 0 |
| 620 | 20231205 | 090700 | 9646717 | 1400 | 1400 | 1400 | 1400 | 1165 |
| 621 | 20231205 | 090600 | 8015717 | 1400 | 1400 | 1400 | 1400 | 2000 |
| 622 | 20231205 | 090500 | 5215717 | 1400 | 1400 | 1414 | 1400 | 270 |
| 623 | 20231205 | 090400 | 4834099 | 1415 | 1415 | 1415 | 1415 | 0 |
| 624 | 20231205 | 090300 | 4834099 | 1415 | 1415 | 1415 | 1415 | 90 |
| 625 | 20231205 | 090200 | 4706749 | 1415 | 1415 | 1415 | 1415 | 1 |
| 626 | 20231205 | 090100 | 4705334 | 1419 | 1419 | 1419 | 1419 | 0 |
| 627 | 20231205 | 090000 | 4705334 | 1419 | 1416 | 1419 | 1400 | 3330 |