29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 185200 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 22746 |
| 3 | 20231204 | 185100 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 4 | 20231204 | 185000 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 5 | 20231204 | 184900 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 6 | 20231204 | 184800 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 7 | 20231204 | 184700 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 8 | 20231204 | 184600 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 9 | 20231204 | 184500 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 10 | 20231204 | 184400 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 11 | 20231204 | 184300 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 12 | 20231204 | 184200 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 13 | 20231204 | 184100 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 14 | 20231204 | 184000 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 15 | 20231204 | 183900 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 16 | 20231204 | 183800 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 17 | 20231204 | 183700 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 18 | 20231204 | 183600 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 19 | 20231204 | 183500 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 20 | 20231204 | 183400 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 21 | 20231204 | 183300 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 22 | 20231204 | 183200 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 23 | 20231204 | 183100 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 24 | 20231204 | 183000 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 25 | 20231204 | 182900 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 26 | 20231204 | 182800 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 27 | 20231204 | 182700 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 28 | 20231204 | 182600 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 29 | 20231204 | 182500 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 30 | 20231204 | 182400 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 31 | 20231204 | 182300 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 32 | 20231204 | 182200 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 22746 |
| 33 | 20231204 | 182100 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 34 | 20231204 | 182000 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 35 | 20231204 | 181900 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 36 | 20231204 | 181800 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 37 | 20231204 | 181700 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 38 | 20231204 | 181600 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 39 | 20231204 | 181500 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 40 | 20231204 | 181400 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 41 | 20231204 | 181300 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 42 | 20231204 | 181200 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 43 | 20231204 | 181100 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 44 | 20231204 | 181000 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 45 | 20231204 | 180900 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 46 | 20231204 | 180800 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 47 | 20231204 | 180700 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 48 | 20231204 | 180600 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 49 | 20231204 | 180500 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 50 | 20231204 | 180400 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 51 | 20231204 | 180300 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 52 | 20231204 | 180200 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 53 | 20231204 | 180100 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 54 | 20231204 | 180000 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 55 | 20231204 | 175900 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 56 | 20231204 | 175800 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 57 | 20231204 | 175700 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 58 | 20231204 | 175600 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 59 | 20231204 | 175500 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 60 | 20231204 | 175400 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 61 | 20231204 | 175300 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 62 | 20231204 | 175200 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 22746 |
| 63 | 20231204 | 175100 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 64 | 20231204 | 175000 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 65 | 20231204 | 174900 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 66 | 20231204 | 174800 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 67 | 20231204 | 174700 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 68 | 20231204 | 174600 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 69 | 20231204 | 174500 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 70 | 20231204 | 174400 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 71 | 20231204 | 174300 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 72 | 20231204 | 174200 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 73 | 20231204 | 174100 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 74 | 20231204 | 174000 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 75 | 20231204 | 173900 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 76 | 20231204 | 173800 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 77 | 20231204 | 173700 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 78 | 20231204 | 173600 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 79 | 20231204 | 173500 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 80 | 20231204 | 173400 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 81 | 20231204 | 173300 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 82 | 20231204 | 173200 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 83 | 20231204 | 173100 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 84 | 20231204 | 173000 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 85 | 20231204 | 172900 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 86 | 20231204 | 172800 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 87 | 20231204 | 172700 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 88 | 20231204 | 172600 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 89 | 20231204 | 172500 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 90 | 20231204 | 172400 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 91 | 20231204 | 172300 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 92 | 20231204 | 172200 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 22746 |
| 93 | 20231204 | 172100 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 94 | 20231204 | 172000 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 95 | 20231204 | 171900 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 96 | 20231204 | 171800 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 97 | 20231204 | 171700 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 98 | 20231204 | 171600 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 99 | 20231204 | 171500 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 100 | 20231204 | 171400 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 101 | 20231204 | 171300 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 102 | 20231204 | 171200 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 103 | 20231204 | 171100 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 104 | 20231204 | 171000 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 105 | 20231204 | 170900 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 106 | 20231204 | 170800 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 107 | 20231204 | 170700 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 108 | 20231204 | 170600 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 109 | 20231204 | 170500 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 110 | 20231204 | 170400 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 111 | 20231204 | 170300 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 112 | 20231204 | 170200 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 113 | 20231204 | 170100 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 114 | 20231204 | 170000 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 115 | 20231204 | 165900 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 116 | 20231204 | 165800 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 117 | 20231204 | 165700 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 118 | 20231204 | 165600 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 119 | 20231204 | 165500 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 120 | 20231204 | 165400 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 121 | 20231204 | 165300 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 122 | 20231204 | 165200 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 22746 |
| 123 | 20231204 | 165100 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 124 | 20231204 | 165000 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 125 | 20231204 | 164900 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 126 | 20231204 | 164800 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 127 | 20231204 | 164700 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 128 | 20231204 | 164600 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 129 | 20231204 | 164500 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 130 | 20231204 | 164400 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 131 | 20231204 | 164300 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 132 | 20231204 | 164200 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 133 | 20231204 | 164100 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 134 | 20231204 | 164000 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 135 | 20231204 | 163900 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 136 | 20231204 | 163800 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 137 | 20231204 | 163700 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 138 | 20231204 | 163600 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 139 | 20231204 | 163500 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 140 | 20231204 | 163400 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 141 | 20231204 | 163300 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 142 | 20231204 | 163200 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 143 | 20231204 | 163100 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 144 | 20231204 | 163000 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 145 | 20231204 | 162900 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 146 | 20231204 | 162800 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 147 | 20231204 | 162700 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 148 | 20231204 | 162600 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 149 | 20231204 | 162500 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 150 | 20231204 | 162400 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 151 | 20231204 | 162300 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 152 | 20231204 | 162200 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 22746 |
| 153 | 20231204 | 162100 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 154 | 20231204 | 162000 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 155 | 20231204 | 161900 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 156 | 20231204 | 161800 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 157 | 20231204 | 161700 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 158 | 20231204 | 161600 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 159 | 20231204 | 161500 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 160 | 20231204 | 161400 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 161 | 20231204 | 161300 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 162 | 20231204 | 161200 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 163 | 20231204 | 161100 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 164 | 20231204 | 161000 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 165 | 20231204 | 160900 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 166 | 20231204 | 160800 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 167 | 20231204 | 160700 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 168 | 20231204 | 160600 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 169 | 20231204 | 160500 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 170 | 20231204 | 160400 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 171 | 20231204 | 160300 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 172 | 20231204 | 160200 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 173 | 20231204 | 160100 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 174 | 20231204 | 160000 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 175 | 20231204 | 155900 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 176 | 20231204 | 155800 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 177 | 20231204 | 155700 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 178 | 20231204 | 155600 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 179 | 20231204 | 155500 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 180 | 20231204 | 155400 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 181 | 20231204 | 155300 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 182 | 20231204 | 155200 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 22746 |
| 183 | 20231204 | 155100 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 184 | 20231204 | 155000 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 185 | 20231204 | 154900 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 186 | 20231204 | 154800 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 187 | 20231204 | 154700 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 188 | 20231204 | 154600 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 189 | 20231204 | 154500 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 190 | 20231204 | 154400 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 191 | 20231204 | 154300 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 192 | 20231204 | 154200 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 193 | 20231204 | 154100 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 194 | 20231204 | 154000 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 195 | 20231204 | 153900 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 196 | 20231204 | 153800 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 197 | 20231204 | 153700 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 198 | 20231204 | 153600 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 199 | 20231204 | 153500 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 200 | 20231204 | 153400 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 201 | 20231204 | 153300 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 202 | 20231204 | 153200 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 203 | 20231204 | 153100 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 0 |
| 204 | 20231204 | 153000 | 1062630662 | 1392 | 1392 | 1392 | 1392 | 22746 |
| 205 | 20231204 | 152900 | 1030968230 | 1396 | 1396 | 1396 | 1396 | 0 |
| 206 | 20231204 | 152800 | 1030968230 | 1396 | 1396 | 1396 | 1396 | 0 |
| 207 | 20231204 | 152700 | 1030968230 | 1396 | 1396 | 1396 | 1396 | 0 |
| 208 | 20231204 | 152600 | 1030968230 | 1396 | 1396 | 1396 | 1396 | 0 |
| 209 | 20231204 | 152500 | 1030968230 | 1396 | 1396 | 1396 | 1396 | 0 |
| 210 | 20231204 | 152400 | 1030968230 | 1396 | 1396 | 1396 | 1396 | 0 |
| 211 | 20231204 | 152300 | 1030968230 | 1396 | 1396 | 1396 | 1396 | 0 |
| 212 | 20231204 | 152200 | 1030968230 | 1396 | 1396 | 1396 | 1396 | 0 |
| 213 | 20231204 | 152100 | 1030968230 | 1396 | 1396 | 1396 | 1396 | 0 |
| 214 | 20231204 | 152000 | 1030968230 | 1396 | 1396 | 1396 | 1396 | 0 |
| 215 | 20231204 | 151900 | 1030968230 | 1396 | 1397 | 1398 | 1396 | 1357 |
| 216 | 20231204 | 151800 | 1029072560 | 1398 | 1396 | 1398 | 1395 | 351 |
| 217 | 20231204 | 151700 | 1028582828 | 1398 | 1397 | 1398 | 1395 | 3211 |
| 218 | 20231204 | 151600 | 1024102069 | 1398 | 1398 | 1398 | 1398 | 716 |
| 219 | 20231204 | 151500 | 1023101101 | 1399 | 1399 | 1399 | 1399 | 6726 |
| 220 | 20231204 | 151400 | 1013691427 | 1400 | 1400 | 1400 | 1397 | 33 |
| 221 | 20231204 | 151300 | 1013645308 | 1397 | 1400 | 1400 | 1397 | 6010 |
| 222 | 20231204 | 151200 | 1005249308 | 1400 | 1401 | 1401 | 1400 | 655 |
| 223 | 20231204 | 151100 | 1004332165 | 1401 | 1400 | 1402 | 1400 | 576 |
| 224 | 20231204 | 151000 | 1003525117 | 1401 | 1400 | 1401 | 1400 | 16 |
| 225 | 20231204 | 150900 | 1003502712 | 1401 | 1401 | 1401 | 1400 | 1111 |
| 226 | 20231204 | 150800 | 1001946317 | 1401 | 1400 | 1401 | 1400 | 41 |
| 227 | 20231204 | 150700 | 1001888916 | 1400 | 1400 | 1401 | 1400 | 1811 |
| 228 | 20231204 | 150600 | 999353285 | 1399 | 1398 | 1399 | 1398 | 436 |
| 229 | 20231204 | 150500 | 998743351 | 1398 | 1398 | 1398 | 1398 | 621 |
| 230 | 20231204 | 150400 | 997875193 | 1398 | 1398 | 1398 | 1398 | 803 |
| 231 | 20231204 | 150300 | 996752599 | 1398 | 1398 | 1398 | 1398 | 0 |
| 232 | 20231204 | 150200 | 996752599 | 1398 | 1397 | 1398 | 1395 | 2324 |
| 233 | 20231204 | 150100 | 993510392 | 1397 | 1397 | 1397 | 1397 | 1003 |
| 234 | 20231204 | 150000 | 992109201 | 1399 | 1399 | 1399 | 1399 | 0 |
| 235 | 20231204 | 145900 | 992109201 | 1399 | 1398 | 1399 | 1395 | 7640 |
| 236 | 20231204 | 145800 | 981443047 | 1399 | 1399 | 1399 | 1399 | 2 |
| 237 | 20231204 | 145700 | 981440249 | 1398 | 1398 | 1398 | 1398 | 1100 |
| 238 | 20231204 | 145600 | 979902449 | 1397 | 1397 | 1397 | 1397 | 277 |
| 239 | 20231204 | 145500 | 979515480 | 1397 | 1397 | 1397 | 1397 | 260 |
| 240 | 20231204 | 145400 | 979152260 | 1397 | 1397 | 1397 | 1397 | 0 |
| 241 | 20231204 | 145300 | 979152260 | 1397 | 1397 | 1397 | 1397 | 0 |
| 242 | 20231204 | 145200 | 979152260 | 1397 | 1397 | 1397 | 1397 | 1800 |
| 243 | 20231204 | 145100 | 976637660 | 1397 | 1397 | 1397 | 1397 | 0 |
| 244 | 20231204 | 145000 | 976637660 | 1397 | 1397 | 1397 | 1397 | 0 |
| 245 | 20231204 | 144900 | 976637660 | 1397 | 1397 | 1397 | 1394 | 4 |
| 246 | 20231204 | 144800 | 976632078 | 1397 | 1394 | 1397 | 1394 | 733 |
| 247 | 20231204 | 144700 | 975610273 | 1394 | 1394 | 1394 | 1394 | 0 |
| 248 | 20231204 | 144600 | 975610273 | 1394 | 1395 | 1395 | 1394 | 535 |
| 249 | 20231204 | 144500 | 974863973 | 1397 | 1397 | 1397 | 1397 | 0 |
| 250 | 20231204 | 144400 | 974863973 | 1397 | 1397 | 1397 | 1397 | 0 |
| 251 | 20231204 | 144300 | 974863973 | 1397 | 1394 | 1397 | 1394 | 2061 |
| 252 | 20231204 | 144200 | 971990936 | 1399 | 1395 | 1399 | 1394 | 3725 |
| 253 | 20231204 | 144100 | 966794373 | 1396 | 1396 | 1396 | 1396 | 0 |
| 254 | 20231204 | 144000 | 966794373 | 1396 | 1396 | 1396 | 1396 | 100 |
| 255 | 20231204 | 143900 | 966654773 | 1399 | 1399 | 1399 | 1399 | 101 |
| 256 | 20231204 | 143800 | 966513474 | 1397 | 1397 | 1397 | 1397 | 1 |
| 257 | 20231204 | 143700 | 966512077 | 1400 | 1400 | 1400 | 1400 | 215 |
| 258 | 20231204 | 143600 | 966211077 | 1397 | 1397 | 1397 | 1397 | 1 |
| 259 | 20231204 | 143500 | 966209680 | 1400 | 1398 | 1400 | 1398 | 617 |
| 260 | 20231204 | 143400 | 965346044 | 1398 | 1398 | 1398 | 1398 | 1 |
| 261 | 20231204 | 143300 | 965344646 | 1398 | 1395 | 1398 | 1395 | 19 |
| 262 | 20231204 | 143200 | 965318138 | 1400 | 1394 | 1400 | 1394 | 110 |
| 263 | 20231204 | 143100 | 965164738 | 1403 | 1403 | 1403 | 1403 | 0 |
| 264 | 20231204 | 143000 | 965164738 | 1403 | 1403 | 1403 | 1403 | 1 |
| 265 | 20231204 | 142900 | 965163335 | 1394 | 1400 | 1400 | 1394 | 2550 |
| 266 | 20231204 | 142800 | 961593635 | 1400 | 1399 | 1400 | 1399 | 501 |
| 267 | 20231204 | 142700 | 960892735 | 1399 | 1399 | 1399 | 1392 | 5787 |
| 268 | 20231204 | 142600 | 952834360 | 1399 | 1399 | 1399 | 1399 | 1 |
| 269 | 20231204 | 142500 | 952832961 | 1395 | 1399 | 1399 | 1395 | 23810 |
| 270 | 20231204 | 142400 | 919592529 | 1399 | 1400 | 1400 | 1399 | 14 |
| 271 | 20231204 | 142300 | 919572942 | 1399 | 1399 | 1399 | 1399 | 1000 |
| 272 | 20231204 | 142200 | 918173942 | 1399 | 1399 | 1399 | 1399 | 1687 |
| 273 | 20231204 | 142100 | 915813829 | 1399 | 1399 | 1399 | 1399 | 10 |
| 274 | 20231204 | 142000 | 915799839 | 1399 | 1399 | 1399 | 1399 | 20 |
| 275 | 20231204 | 141900 | 915771859 | 1399 | 1399 | 1399 | 1399 | 50 |
| 276 | 20231204 | 141800 | 915701909 | 1399 | 1399 | 1399 | 1399 | 10 |
| 277 | 20231204 | 141700 | 915687919 | 1399 | 1397 | 1399 | 1396 | 8560 |
| 278 | 20231204 | 141600 | 903737673 | 1397 | 1398 | 1398 | 1397 | 3503 |
| 279 | 20231204 | 141500 | 898842451 | 1398 | 1399 | 1399 | 1398 | 2850 |
| 280 | 20231204 | 141400 | 894858101 | 1399 | 1399 | 1399 | 1399 | 1210 |
| 281 | 20231204 | 141300 | 893165311 | 1399 | 1400 | 1400 | 1399 | 5751 |
| 282 | 20231204 | 141200 | 885114188 | 1400 | 1400 | 1400 | 1400 | 17 |
| 283 | 20231204 | 141100 | 885090388 | 1400 | 1400 | 1400 | 1400 | 102 |
| 284 | 20231204 | 141000 | 884947588 | 1402 | 1402 | 1402 | 1402 | 0 |
| 285 | 20231204 | 140900 | 884947588 | 1402 | 1402 | 1402 | 1402 | 2 |
| 286 | 20231204 | 140800 | 884944784 | 1401 | 1401 | 1401 | 1401 | 559 |
| 287 | 20231204 | 140700 | 884161625 | 1400 | 1400 | 1400 | 1400 | 0 |
| 288 | 20231204 | 140600 | 884161625 | 1400 | 1400 | 1400 | 1400 | 0 |
| 289 | 20231204 | 140500 | 884161625 | 1400 | 1400 | 1400 | 1400 | 100 |
| 290 | 20231204 | 140400 | 884021625 | 1401 | 1401 | 1401 | 1401 | 0 |
| 291 | 20231204 | 140300 | 884021625 | 1401 | 1401 | 1401 | 1401 | 500 |
| 292 | 20231204 | 140200 | 883321125 | 1401 | 1401 | 1401 | 1401 | 501 |
| 293 | 20231204 | 140100 | 882619224 | 1402 | 1404 | 1404 | 1402 | 3 |
| 294 | 20231204 | 140000 | 882615014 | 1405 | 1405 | 1405 | 1405 | 0 |
| 295 | 20231204 | 135900 | 882615014 | 1405 | 1400 | 1405 | 1399 | 2656 |
| 296 | 20231204 | 135800 | 878887338 | 1399 | 1400 | 1400 | 1399 | 700 |
| 297 | 20231204 | 135700 | 877907838 | 1400 | 1400 | 1400 | 1400 | 100 |
| 298 | 20231204 | 135600 | 877767838 | 1405 | 1400 | 1405 | 1398 | 2736 |
| 299 | 20231204 | 135500 | 873939252 | 1400 | 1405 | 1405 | 1400 | 501 |
| 300 | 20231204 | 135400 | 873237847 | 1400 | 1400 | 1400 | 1400 | 1000 |
| 301 | 20231204 | 135300 | 871837847 | 1405 | 1400 | 1405 | 1400 | 501 |
| 302 | 20231204 | 135200 | 871136442 | 1405 | 1405 | 1405 | 1405 | 0 |
| 303 | 20231204 | 135100 | 871136442 | 1405 | 1403 | 1405 | 1403 | 6373 |
| 304 | 20231204 | 135000 | 862186901 | 1399 | 1403 | 1403 | 1399 | 1510 |
| 305 | 20231204 | 134900 | 860074371 | 1403 | 1403 | 1403 | 1403 | 1 |
| 306 | 20231204 | 134800 | 860072968 | 1398 | 1398 | 1398 | 1398 | 1051 |
| 307 | 20231204 | 134700 | 858603670 | 1398 | 1399 | 1399 | 1398 | 1422 |
| 308 | 20231204 | 134600 | 856615232 | 1399 | 1401 | 1401 | 1399 | 1000 |
| 309 | 20231204 | 134500 | 855214975 | 1401 | 1401 | 1401 | 1401 | 0 |
| 310 | 20231204 | 134400 | 855214975 | 1401 | 1401 | 1401 | 1401 | 102 |
| 311 | 20231204 | 134300 | 855072073 | 1400 | 1400 | 1400 | 1400 | 66 |
| 312 | 20231204 | 134200 | 854979673 | 1400 | 1400 | 1400 | 1400 | 399 |
| 313 | 20231204 | 134100 | 854421073 | 1400 | 1400 | 1400 | 1400 | 3794 |
| 314 | 20231204 | 134000 | 849109473 | 1400 | 1400 | 1400 | 1400 | 409 |
| 315 | 20231204 | 133900 | 848536873 | 1400 | 1403 | 1403 | 1400 | 4416 |
| 316 | 20231204 | 133800 | 842353225 | 1402 | 1402 | 1402 | 1402 | 200 |
| 317 | 20231204 | 133700 | 842072825 | 1401 | 1400 | 1401 | 1400 | 184 |
| 318 | 20231204 | 133600 | 841815045 | 1400 | 1400 | 1400 | 1400 | 0 |
| 319 | 20231204 | 133500 | 841815045 | 1400 | 1402 | 1402 | 1400 | 1534 |
| 320 | 20231204 | 133400 | 839665906 | 1402 | 1402 | 1402 | 1402 | 0 |
| 321 | 20231204 | 133300 | 839665906 | 1402 | 1402 | 1402 | 1402 | 0 |
| 322 | 20231204 | 133200 | 839665906 | 1402 | 1402 | 1402 | 1402 | 0 |
| 323 | 20231204 | 133100 | 839665906 | 1402 | 1402 | 1402 | 1402 | 0 |
| 324 | 20231204 | 133000 | 839665906 | 1402 | 1402 | 1402 | 1402 | 110 |
| 325 | 20231204 | 132900 | 839511686 | 1403 | 1402 | 1403 | 1402 | 231 |
| 326 | 20231204 | 132800 | 839187823 | 1403 | 1403 | 1403 | 1403 | 10 |
| 327 | 20231204 | 132700 | 839173793 | 1403 | 1403 | 1403 | 1403 | 0 |
| 328 | 20231204 | 132600 | 839173793 | 1403 | 1403 | 1403 | 1403 | 100 |
| 329 | 20231204 | 132500 | 839033493 | 1403 | 1401 | 1403 | 1401 | 2616 |
| 330 | 20231204 | 132400 | 835368309 | 1401 | 1401 | 1401 | 1401 | 0 |
| 331 | 20231204 | 132300 | 835368309 | 1401 | 1401 | 1401 | 1401 | 200 |
| 332 | 20231204 | 132200 | 835088109 | 1401 | 1401 | 1401 | 1401 | 310 |
| 333 | 20231204 | 132100 | 834653799 | 1401 | 1401 | 1401 | 1401 | 0 |
| 334 | 20231204 | 132000 | 834653799 | 1401 | 1401 | 1401 | 1401 | 0 |
| 335 | 20231204 | 131900 | 834653799 | 1401 | 1401 | 1401 | 1401 | 501 |
| 336 | 20231204 | 131800 | 833951898 | 1401 | 1401 | 1401 | 1401 | 1 |
| 337 | 20231204 | 131700 | 833950497 | 1395 | 1399 | 1401 | 1395 | 6500 |
| 338 | 20231204 | 131600 | 824879632 | 1399 | 1399 | 1399 | 1399 | 1 |
| 339 | 20231204 | 131500 | 824878233 | 1395 | 1395 | 1395 | 1395 | 940 |
| 340 | 20231204 | 131400 | 823566933 | 1399 | 1399 | 1399 | 1399 | 0 |
| 341 | 20231204 | 131300 | 823566933 | 1399 | 1399 | 1399 | 1399 | 0 |
| 342 | 20231204 | 131200 | 823566933 | 1399 | 1399 | 1399 | 1399 | 1 |
| 343 | 20231204 | 131100 | 823565534 | 1394 | 1394 | 1394 | 1394 | 10982 |
| 344 | 20231204 | 131000 | 808256626 | 1394 | 1394 | 1394 | 1394 | 510 |
| 345 | 20231204 | 130900 | 807545686 | 1401 | 1401 | 1401 | 1401 | 0 |
| 346 | 20231204 | 130800 | 807545686 | 1401 | 1401 | 1401 | 1401 | 1 |
| 347 | 20231204 | 130700 | 807544285 | 1393 | 1394 | 1394 | 1393 | 439 |
| 348 | 20231204 | 130600 | 806932476 | 1394 | 1397 | 1397 | 1394 | 941 |
| 349 | 20231204 | 130500 | 805620286 | 1397 | 1397 | 1397 | 1397 | 10 |
| 350 | 20231204 | 130400 | 805606316 | 1397 | 1400 | 1400 | 1397 | 9939 |
| 351 | 20231204 | 130300 | 791721503 | 1401 | 1401 | 1401 | 1401 | 0 |
| 352 | 20231204 | 130200 | 791721503 | 1401 | 1401 | 1401 | 1401 | 1 |
| 353 | 20231204 | 130100 | 791720102 | 1400 | 1401 | 1401 | 1400 | 312 |
| 354 | 20231204 | 130000 | 791283292 | 1401 | 1401 | 1401 | 1401 | 0 |
| 355 | 20231204 | 125900 | 791283292 | 1401 | 1401 | 1401 | 1401 | 1150 |
| 356 | 20231204 | 125800 | 789672142 | 1402 | 1402 | 1402 | 1402 | 12 |
| 357 | 20231204 | 125700 | 789655318 | 1402 | 1402 | 1402 | 1402 | 0 |
| 358 | 20231204 | 125600 | 789655318 | 1402 | 1402 | 1402 | 1402 | 0 |
| 359 | 20231204 | 125500 | 789655318 | 1402 | 1401 | 1402 | 1401 | 2397 |
| 360 | 20231204 | 125400 | 786296772 | 1401 | 1400 | 1401 | 1400 | 2212 |
| 361 | 20231204 | 125300 | 783198260 | 1402 | 1402 | 1402 | 1402 | 1 |
| 362 | 20231204 | 125200 | 783196858 | 1393 | 1400 | 1400 | 1393 | 6000 |
| 363 | 20231204 | 125100 | 774820694 | 1400 | 1400 | 1400 | 1400 | 52 |
| 364 | 20231204 | 125000 | 774747894 | 1397 | 1400 | 1400 | 1397 | 716 |
| 365 | 20231204 | 124900 | 773747585 | 1400 | 1400 | 1400 | 1400 | 0 |
| 366 | 20231204 | 124800 | 773747585 | 1400 | 1400 | 1400 | 1400 | 1096 |
| 367 | 20231204 | 124700 | 772213185 | 1400 | 1400 | 1400 | 1400 | 0 |
| 368 | 20231204 | 124600 | 772213185 | 1400 | 1400 | 1400 | 1400 | 1 |
| 369 | 20231204 | 124500 | 772211785 | 1397 | 1397 | 1397 | 1397 | 0 |
| 370 | 20231204 | 124400 | 772211785 | 1397 | 1397 | 1397 | 1397 | 508 |
| 371 | 20231204 | 124300 | 771502109 | 1397 | 1397 | 1397 | 1397 | 1 |
| 372 | 20231204 | 124200 | 771500712 | 1397 | 1397 | 1397 | 1397 | 1575 |
| 373 | 20231204 | 124100 | 769300437 | 1397 | 1397 | 1397 | 1397 | 0 |
| 374 | 20231204 | 124000 | 769300437 | 1397 | 1398 | 1398 | 1397 | 3000 |
| 375 | 20231204 | 123900 | 765107136 | 1401 | 1401 | 1401 | 1401 | 0 |
| 376 | 20231204 | 123800 | 765107136 | 1401 | 1401 | 1401 | 1401 | 800 |
| 377 | 20231204 | 123700 | 763986336 | 1398 | 1398 | 1398 | 1398 | 1094 |
| 378 | 20231204 | 123600 | 762456924 | 1398 | 1398 | 1398 | 1398 | 2606 |
| 379 | 20231204 | 123500 | 758813736 | 1401 | 1401 | 1401 | 1401 | 0 |
| 380 | 20231204 | 123400 | 758813736 | 1401 | 1398 | 1401 | 1398 | 627 |
| 381 | 20231204 | 123300 | 757936809 | 1398 | 1398 | 1398 | 1398 | 300 |
| 382 | 20231204 | 123200 | 757517409 | 1401 | 1402 | 1402 | 1401 | 6185 |
| 383 | 20231204 | 123100 | 748852174 | 1401 | 1401 | 1402 | 1401 | 1072 |
| 384 | 20231204 | 123000 | 747350301 | 1401 | 1401 | 1402 | 1401 | 2804 |
| 385 | 20231204 | 122900 | 743421887 | 1401 | 1401 | 1401 | 1401 | 0 |
| 386 | 20231204 | 122800 | 743421887 | 1401 | 1401 | 1401 | 1401 | 0 |
| 387 | 20231204 | 122700 | 743421887 | 1401 | 1401 | 1401 | 1401 | 0 |
| 388 | 20231204 | 122600 | 743421887 | 1401 | 1401 | 1401 | 1401 | 5 |
| 389 | 20231204 | 122500 | 743414882 | 1399 | 1399 | 1399 | 1399 | 626 |
| 390 | 20231204 | 122400 | 742539108 | 1399 | 1399 | 1399 | 1398 | 1374 |
| 391 | 20231204 | 122300 | 740617882 | 1398 | 1399 | 1399 | 1398 | 3200 |
| 392 | 20231204 | 122200 | 736143912 | 1401 | 1402 | 1402 | 1401 | 2547 |
| 393 | 20231204 | 122100 | 732573546 | 1404 | 1404 | 1404 | 1404 | 0 |
| 394 | 20231204 | 122000 | 732573546 | 1404 | 1404 | 1404 | 1404 | 1 |
| 395 | 20231204 | 121900 | 732572142 | 1401 | 1402 | 1402 | 1401 | 332 |
| 396 | 20231204 | 121800 | 732107009 | 1401 | 1401 | 1401 | 1401 | 1041 |
| 397 | 20231204 | 121700 | 730648568 | 1401 | 1401 | 1401 | 1401 | 2000 |
| 398 | 20231204 | 121600 | 727846568 | 1405 | 1405 | 1405 | 1405 | 0 |
| 399 | 20231204 | 121500 | 727846568 | 1405 | 1401 | 1405 | 1401 | 2535 |
| 400 | 20231204 | 121400 | 724294993 | 1405 | 1405 | 1405 | 1405 | 135 |
| 401 | 20231204 | 121300 | 724105318 | 1405 | 1405 | 1405 | 1401 | 43 |
| 402 | 20231204 | 121200 | 724044919 | 1405 | 1407 | 1407 | 1405 | 3952 |
| 403 | 20231204 | 121100 | 718488381 | 1407 | 1408 | 1408 | 1407 | 1698 |
| 404 | 20231204 | 121000 | 716098610 | 1408 | 1408 | 1408 | 1407 | 2799 |
| 405 | 20231204 | 120900 | 712160017 | 1409 | 1409 | 1409 | 1409 | 989 |
| 406 | 20231204 | 120800 | 710766516 | 1409 | 1406 | 1409 | 1406 | 2187 |
| 407 | 20231204 | 120700 | 707687342 | 1406 | 1401 | 1406 | 1401 | 6458 |
| 408 | 20231204 | 120600 | 698622024 | 1401 | 1400 | 1401 | 1400 | 40 |
| 409 | 20231204 | 120500 | 698566023 | 1400 | 1400 | 1400 | 1400 | 200 |
| 410 | 20231204 | 120400 | 698286023 | 1400 | 1400 | 1400 | 1400 | 1004 |
| 411 | 20231204 | 120300 | 696880423 | 1400 | 1400 | 1400 | 1400 | 0 |
| 412 | 20231204 | 120200 | 696880423 | 1400 | 1400 | 1400 | 1400 | 0 |
| 413 | 20231204 | 120100 | 696880423 | 1400 | 1400 | 1400 | 1400 | 1488 |
| 414 | 20231204 | 120000 | 694797223 | 1400 | 1397 | 1400 | 1397 | 281 |
| 415 | 20231204 | 115900 | 694403857 | 1399 | 1399 | 1399 | 1399 | 500 |
| 416 | 20231204 | 115800 | 693704357 | 1400 | 1399 | 1400 | 1397 | 512 |
| 417 | 20231204 | 115700 | 692987587 | 1400 | 1400 | 1400 | 1400 | 34 |
| 418 | 20231204 | 115600 | 692939987 | 1400 | 1400 | 1400 | 1400 | 0 |
| 419 | 20231204 | 115500 | 692939987 | 1400 | 1400 | 1400 | 1400 | 71 |
| 420 | 20231204 | 115400 | 692840587 | 1401 | 1400 | 1401 | 1400 | 50 |
| 421 | 20231204 | 115300 | 692770545 | 1402 | 1402 | 1402 | 1402 | 0 |
| 422 | 20231204 | 115200 | 692770545 | 1402 | 1398 | 1402 | 1398 | 101 |
| 423 | 20231204 | 115100 | 692629343 | 1402 | 1398 | 1402 | 1398 | 1643 |
| 424 | 20231204 | 115000 | 690326185 | 1395 | 1395 | 1395 | 1395 | 0 |
| 425 | 20231204 | 114900 | 690326185 | 1395 | 1395 | 1402 | 1395 | 854 |
| 426 | 20231204 | 114800 | 689134435 | 1395 | 1400 | 1400 | 1395 | 3772 |
| 427 | 20231204 | 114700 | 683871239 | 1400 | 1396 | 1400 | 1396 | 1010 |
| 428 | 20231204 | 114600 | 682461239 | 1396 | 1396 | 1396 | 1396 | 809 |
| 429 | 20231204 | 114500 | 681331875 | 1400 | 1400 | 1400 | 1400 | 925 |
| 430 | 20231204 | 114400 | 680036875 | 1402 | 1402 | 1402 | 1402 | 1 |
| 431 | 20231204 | 114300 | 680035473 | 1402 | 1402 | 1402 | 1400 | 535 |
| 432 | 20231204 | 114200 | 679286467 | 1400 | 1400 | 1400 | 1400 | 0 |
| 433 | 20231204 | 114100 | 679286467 | 1400 | 1400 | 1400 | 1400 | 5 |
| 434 | 20231204 | 114000 | 679279467 | 1401 | 1400 | 1401 | 1400 | 899 |
| 435 | 20231204 | 113900 | 678020540 | 1400 | 1396 | 1400 | 1396 | 15601 |
| 436 | 20231204 | 113800 | 656219181 | 1396 | 1396 | 1396 | 1396 | 0 |
| 437 | 20231204 | 113700 | 656219181 | 1396 | 1396 | 1396 | 1396 | 0 |
| 438 | 20231204 | 113600 | 656219181 | 1396 | 1392 | 1396 | 1392 | 22386 |
| 439 | 20231204 | 113500 | 625057854 | 1392 | 1392 | 1392 | 1392 | 1295 |
| 440 | 20231204 | 113400 | 623255214 | 1389 | 1389 | 1389 | 1389 | 0 |
| 441 | 20231204 | 113300 | 623255214 | 1389 | 1389 | 1389 | 1389 | 0 |
| 442 | 20231204 | 113200 | 623255214 | 1389 | 1389 | 1389 | 1389 | 0 |
| 443 | 20231204 | 113100 | 623255214 | 1389 | 1389 | 1389 | 1389 | 1200 |
| 444 | 20231204 | 113000 | 621588414 | 1388 | 1388 | 1388 | 1388 | 0 |
| 445 | 20231204 | 112900 | 621588414 | 1388 | 1388 | 1388 | 1388 | 1 |
| 446 | 20231204 | 112800 | 621587026 | 1392 | 1387 | 1392 | 1387 | 80 |
| 447 | 20231204 | 112700 | 621476061 | 1386 | 1386 | 1386 | 1386 | 0 |
| 448 | 20231204 | 112600 | 621476061 | 1386 | 1392 | 1392 | 1386 | 1059 |
| 449 | 20231204 | 112500 | 620007837 | 1392 | 1392 | 1392 | 1392 | 1 |
| 450 | 20231204 | 112400 | 620006445 | 1385 | 1392 | 1392 | 1385 | 5396 |
| 451 | 20231204 | 112300 | 612516938 | 1392 | 1392 | 1392 | 1392 | 20 |
| 452 | 20231204 | 112200 | 612489098 | 1392 | 1392 | 1392 | 1392 | 0 |
| 453 | 20231204 | 112100 | 612489098 | 1392 | 1392 | 1392 | 1392 | 21 |
| 454 | 20231204 | 112000 | 612459866 | 1392 | 1392 | 1392 | 1392 | 100 |
| 455 | 20231204 | 111900 | 612320666 | 1392 | 1391 | 1392 | 1391 | 525 |
| 456 | 20231204 | 111800 | 611589891 | 1391 | 1391 | 1391 | 1391 | 1 |
| 457 | 20231204 | 111700 | 611588500 | 1389 | 1389 | 1389 | 1389 | 0 |
| 458 | 20231204 | 111600 | 611588500 | 1389 | 1389 | 1389 | 1389 | 0 |
| 459 | 20231204 | 111500 | 611588500 | 1389 | 1388 | 1389 | 1388 | 8096 |
| 460 | 20231204 | 111400 | 600351091 | 1388 | 1388 | 1388 | 1388 | 1024 |
| 461 | 20231204 | 111300 | 598929779 | 1388 | 1388 | 1388 | 1388 | 1500 |
| 462 | 20231204 | 111200 | 596847779 | 1387 | 1389 | 1389 | 1387 | 3096 |
| 463 | 20231204 | 111100 | 592549935 | 1389 | 1389 | 1389 | 1388 | 368 |
| 464 | 20231204 | 111000 | 592038983 | 1389 | 1391 | 1391 | 1389 | 93 |
| 465 | 20231204 | 110900 | 591909650 | 1391 | 1392 | 1392 | 1391 | 11 |
| 466 | 20231204 | 110800 | 591894348 | 1389 | 1391 | 1391 | 1389 | 2522 |
| 467 | 20231204 | 110700 | 588389286 | 1390 | 1391 | 1391 | 1390 | 302 |
| 468 | 20231204 | 110600 | 587969504 | 1392 | 1392 | 1392 | 1392 | 1 |
| 469 | 20231204 | 110500 | 587968112 | 1393 | 1392 | 1393 | 1392 | 13 |
| 470 | 20231204 | 110400 | 587950015 | 1393 | 1396 | 1396 | 1393 | 41 |
| 471 | 20231204 | 110300 | 587892842 | 1396 | 1396 | 1396 | 1396 | 10 |
| 472 | 20231204 | 110200 | 587878882 | 1397 | 1397 | 1397 | 1397 | 0 |
| 473 | 20231204 | 110100 | 587878882 | 1397 | 1397 | 1397 | 1397 | 0 |
| 474 | 20231204 | 110000 | 587878882 | 1397 | 1397 | 1397 | 1397 | 1 |
| 475 | 20231204 | 105900 | 587877485 | 1397 | 1392 | 1397 | 1392 | 5578 |
| 476 | 20231204 | 105800 | 580112899 | 1392 | 1392 | 1397 | 1392 | 2136 |
| 477 | 20231204 | 105700 | 577139582 | 1392 | 1392 | 1392 | 1389 | 49 |
| 478 | 20231204 | 105600 | 577071392 | 1392 | 1392 | 1392 | 1392 | 418 |
| 479 | 20231204 | 105500 | 576489536 | 1392 | 1392 | 1392 | 1388 | 4937 |
| 480 | 20231204 | 105400 | 569622351 | 1392 | 1391 | 1392 | 1391 | 2051 |
| 481 | 20231204 | 105300 | 566769359 | 1392 | 1392 | 1392 | 1390 | 121 |
| 482 | 20231204 | 105200 | 566600967 | 1392 | 1392 | 1392 | 1390 | 2006 |
| 483 | 20231204 | 105100 | 563808625 | 1392 | 1390 | 1392 | 1390 | 521 |
| 484 | 20231204 | 105000 | 563084431 | 1390 | 1390 | 1390 | 1390 | 221 |
| 485 | 20231204 | 104900 | 562777241 | 1390 | 1390 | 1390 | 1390 | 51 |
| 486 | 20231204 | 104800 | 562706351 | 1390 | 1390 | 1390 | 1390 | 0 |
| 487 | 20231204 | 104700 | 562706351 | 1390 | 1390 | 1390 | 1390 | 483 |
| 488 | 20231204 | 104600 | 562034981 | 1390 | 1387 | 1390 | 1387 | 1853 |
| 489 | 20231204 | 104500 | 559464867 | 1387 | 1386 | 1387 | 1386 | 1160 |
| 490 | 20231204 | 104400 | 557857106 | 1386 | 1386 | 1386 | 1386 | 6127 |
| 491 | 20231204 | 104300 | 549365084 | 1387 | 1389 | 1389 | 1387 | 1061 |
| 492 | 20231204 | 104200 | 547892955 | 1388 | 1388 | 1388 | 1388 | 0 |
| 493 | 20231204 | 104100 | 547892955 | 1388 | 1388 | 1388 | 1388 | 526 |
| 494 | 20231204 | 104000 | 547162867 | 1388 | 1387 | 1388 | 1387 | 1273 |
| 495 | 20231204 | 103900 | 545396216 | 1388 | 1388 | 1388 | 1388 | 0 |
| 496 | 20231204 | 103800 | 545396216 | 1388 | 1388 | 1388 | 1388 | 21 |
| 497 | 20231204 | 103700 | 545367068 | 1383 | 1387 | 1387 | 1382 | 7269 |
| 498 | 20231204 | 103600 | 535306122 | 1388 | 1388 | 1388 | 1388 | 323 |
| 499 | 20231204 | 103500 | 534857798 | 1388 | 1388 | 1388 | 1388 | 677 |
| 500 | 20231204 | 103400 | 533918122 | 1392 | 1392 | 1392 | 1392 | 0 |
| 501 | 20231204 | 103300 | 533918122 | 1392 | 1388 | 1392 | 1388 | 1047 |
| 502 | 20231204 | 103200 | 532464882 | 1388 | 1389 | 1389 | 1388 | 431 |
| 503 | 20231204 | 103100 | 531866625 | 1390 | 1391 | 1391 | 1390 | 21 |
| 504 | 20231204 | 103000 | 531837434 | 1392 | 1392 | 1392 | 1392 | 16 |
| 505 | 20231204 | 102900 | 531815162 | 1397 | 1384 | 1397 | 1384 | 14332 |
| 506 | 20231204 | 102800 | 511979547 | 1384 | 1389 | 1389 | 1384 | 11670 |
| 507 | 20231204 | 102700 | 495798585 | 1390 | 1390 | 1390 | 1390 | 1 |
| 508 | 20231204 | 102600 | 495797195 | 1389 | 1390 | 1390 | 1389 | 1300 |
| 509 | 20231204 | 102500 | 493990937 | 1390 | 1390 | 1390 | 1390 | 0 |
| 510 | 20231204 | 102400 | 493990937 | 1390 | 1390 | 1390 | 1390 | 2757 |
| 511 | 20231204 | 102300 | 490158707 | 1390 | 1390 | 1390 | 1390 | 1998 |
| 512 | 20231204 | 102200 | 487381487 | 1392 | 1393 | 1393 | 1392 | 10417 |
| 513 | 20231204 | 102100 | 472877922 | 1395 | 1395 | 1395 | 1395 | 0 |
| 514 | 20231204 | 102000 | 472877922 | 1395 | 1395 | 1395 | 1393 | 481 |
| 515 | 20231204 | 101900 | 472207729 | 1395 | 1395 | 1395 | 1395 | 349 |
| 516 | 20231204 | 101800 | 471720874 | 1398 | 1396 | 1398 | 1395 | 167 |
| 517 | 20231204 | 101700 | 471487785 | 1397 | 1397 | 1397 | 1397 | 3184 |
| 518 | 20231204 | 101600 | 467039737 | 1398 | 1399 | 1399 | 1398 | 4965 |
| 519 | 20231204 | 101500 | 460098567 | 1399 | 1400 | 1400 | 1399 | 432 |
| 520 | 20231204 | 101400 | 459494183 | 1399 | 1399 | 1399 | 1399 | 0 |
| 521 | 20231204 | 101300 | 459494183 | 1399 | 1399 | 1399 | 1399 | 1 |
| 522 | 20231204 | 101200 | 459492784 | 1398 | 1398 | 1398 | 1398 | 200 |
| 523 | 20231204 | 101100 | 459213184 | 1398 | 1400 | 1400 | 1398 | 736 |
| 524 | 20231204 | 101000 | 458184054 | 1397 | 1398 | 1398 | 1397 | 884 |
| 525 | 20231204 | 100900 | 456949068 | 1398 | 1398 | 1398 | 1398 | 500 |
| 526 | 20231204 | 100800 | 456250068 | 1398 | 1400 | 1400 | 1398 | 359 |
| 527 | 20231204 | 100700 | 455748183 | 1398 | 1400 | 1400 | 1398 | 2000 |
| 528 | 20231204 | 100600 | 452951183 | 1400 | 1401 | 1401 | 1400 | 1769 |
| 529 | 20231204 | 100500 | 450474083 | 1400 | 1403 | 1403 | 1400 | 3802 |
| 530 | 20231204 | 100400 | 445141621 | 1404 | 1404 | 1404 | 1404 | 2620 |
| 531 | 20231204 | 100300 | 441463141 | 1404 | 1406 | 1406 | 1404 | 1279 |
| 532 | 20231204 | 100200 | 439667224 | 1406 | 1406 | 1406 | 1406 | 0 |
| 533 | 20231204 | 100100 | 439667224 | 1406 | 1404 | 1406 | 1404 | 833 |
| 534 | 20231204 | 100000 | 438496252 | 1404 | 1404 | 1404 | 1404 | 716 |
| 535 | 20231204 | 095900 | 437490988 | 1409 | 1407 | 1409 | 1407 | 741 |
| 536 | 20231204 | 095800 | 436447057 | 1407 | 1409 | 1409 | 1407 | 31 |
| 537 | 20231204 | 095700 | 436403380 | 1409 | 1407 | 1409 | 1407 | 2609 |
| 538 | 20231204 | 095600 | 432729713 | 1408 | 1397 | 1409 | 1397 | 22071 |
| 539 | 20231204 | 095500 | 401826628 | 1397 | 1396 | 1397 | 1396 | 6613 |
| 540 | 20231204 | 095400 | 392594575 | 1396 | 1396 | 1396 | 1396 | 20 |
| 541 | 20231204 | 095300 | 392566655 | 1396 | 1395 | 1396 | 1395 | 2 |
| 542 | 20231204 | 095200 | 392563864 | 1388 | 1388 | 1388 | 1388 | 107 |
| 543 | 20231204 | 095100 | 392415348 | 1394 | 1388 | 1394 | 1388 | 460 |
| 544 | 20231204 | 095000 | 391774114 | 1395 | 1395 | 1395 | 1395 | 0 |
| 545 | 20231204 | 094900 | 391774114 | 1395 | 1395 | 1395 | 1395 | 0 |
| 546 | 20231204 | 094800 | 391774114 | 1395 | 1395 | 1395 | 1395 | 0 |
| 547 | 20231204 | 094700 | 391774114 | 1395 | 1395 | 1395 | 1395 | 5581 |
| 548 | 20231204 | 094600 | 383988619 | 1396 | 1396 | 1396 | 1387 | 281 |
| 549 | 20231204 | 094500 | 383598564 | 1390 | 1391 | 1396 | 1390 | 193 |
| 550 | 20231204 | 094400 | 383330043 | 1396 | 1391 | 1396 | 1391 | 110 |
| 551 | 20231204 | 094300 | 383176528 | 1396 | 1392 | 1396 | 1392 | 11 |
| 552 | 20231204 | 094200 | 383161212 | 1392 | 1392 | 1396 | 1392 | 2296 |
| 553 | 20231204 | 094100 | 379965172 | 1392 | 1392 | 1392 | 1392 | 180 |
| 554 | 20231204 | 094000 | 379714612 | 1392 | 1392 | 1392 | 1387 | 1413 |
| 555 | 20231204 | 093900 | 377750216 | 1392 | 1388 | 1392 | 1386 | 3899 |
| 556 | 20231204 | 093800 | 372343027 | 1390 | 1389 | 1392 | 1387 | 1681 |
| 557 | 20231204 | 093700 | 370007873 | 1392 | 1394 | 1395 | 1392 | 49 |
| 558 | 20231204 | 093600 | 369939659 | 1388 | 1395 | 1395 | 1388 | 1349 |
| 559 | 20231204 | 093500 | 368057951 | 1395 | 1390 | 1395 | 1386 | 2587 |
| 560 | 20231204 | 093400 | 364465730 | 1390 | 1385 | 1390 | 1385 | 7072 |
| 561 | 20231204 | 093300 | 354640795 | 1386 | 1387 | 1387 | 1386 | 1675 |
| 562 | 20231204 | 093200 | 352319241 | 1384 | 1387 | 1387 | 1383 | 3521 |
| 563 | 20231204 | 093100 | 347444136 | 1390 | 1388 | 1390 | 1384 | 9119 |
| 564 | 20231204 | 093000 | 334805980 | 1390 | 1391 | 1391 | 1387 | 5306 |
| 565 | 20231204 | 092900 | 327437254 | 1394 | 1394 | 1394 | 1394 | 201 |
| 566 | 20231204 | 092800 | 327157060 | 1390 | 1390 | 1390 | 1390 | 182 |
| 567 | 20231204 | 092700 | 326904080 | 1395 | 1398 | 1398 | 1386 | 8670 |
| 568 | 20231204 | 092600 | 314829108 | 1400 | 1402 | 1405 | 1399 | 9931 |
| 569 | 20231204 | 092500 | 300917487 | 1404 | 1402 | 1405 | 1402 | 5164 |
| 570 | 20231204 | 092400 | 293677126 | 1403 | 1408 | 1408 | 1402 | 1289 |
| 571 | 20231204 | 092300 | 291868867 | 1409 | 1408 | 1409 | 1402 | 3517 |
| 572 | 20231204 | 092200 | 286918312 | 1408 | 1404 | 1419 | 1400 | 2468 |
| 573 | 20231204 | 092100 | 283443712 | 1403 | 1399 | 1403 | 1392 | 3501 |
| 574 | 20231204 | 092000 | 278533918 | 1400 | 1403 | 1403 | 1399 | 1735 |
| 575 | 20231204 | 091900 | 276104583 | 1400 | 1403 | 1403 | 1400 | 1091 |
| 576 | 20231204 | 091800 | 274577077 | 1403 | 1400 | 1403 | 1400 | 14 |
| 577 | 20231204 | 091700 | 274557461 | 1400 | 1391 | 1401 | 1391 | 7133 |
| 578 | 20231204 | 091600 | 264619079 | 1391 | 1386 | 1391 | 1384 | 1166 |
| 579 | 20231204 | 091500 | 262998018 | 1385 | 1384 | 1385 | 1384 | 400 |
| 580 | 20231204 | 091400 | 262444318 | 1385 | 1383 | 1385 | 1377 | 12445 |
| 581 | 20231204 | 091300 | 245269326 | 1380 | 1380 | 1384 | 1378 | 8295 |
| 582 | 20231204 | 091200 | 233822457 | 1379 | 1379 | 1379 | 1379 | 601 |
| 583 | 20231204 | 091100 | 232993678 | 1379 | 1379 | 1380 | 1379 | 122 |
| 584 | 20231204 | 091000 | 232825437 | 1380 | 1377 | 1380 | 1377 | 143 |
| 585 | 20231204 | 090900 | 232628523 | 1377 | 1378 | 1381 | 1377 | 5622 |
| 586 | 20231204 | 090800 | 224878061 | 1379 | 1380 | 1383 | 1379 | 5935 |
| 587 | 20231204 | 090700 | 216686225 | 1383 | 1380 | 1383 | 1380 | 5459 |
| 588 | 20231204 | 090600 | 209143406 | 1380 | 1387 | 1387 | 1379 | 9839 |
| 589 | 20231204 | 090500 | 195540031 | 1387 | 1390 | 1390 | 1387 | 12586 |
| 590 | 20231204 | 090400 | 178063376 | 1390 | 1391 | 1393 | 1390 | 17252 |
| 591 | 20231204 | 090300 | 154036632 | 1391 | 1394 | 1394 | 1391 | 40109 |
| 592 | 20231204 | 090200 | 98207963 | 1394 | 1399 | 1400 | 1394 | 15022 |
| 593 | 20231204 | 090100 | 77209600 | 1403 | 1406 | 1406 | 1400 | 15931 |
| 594 | 20231204 | 090000 | 54863087 | 1400 | 1406 | 1420 | 1400 | 33596 |