31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 194500 | 833343425 | 3675 | 3675 | 3675 | 3675 | 5984 |
| 3 | 20231204 | 194400 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 4 | 20231204 | 194300 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 5 | 20231204 | 194200 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 6 | 20231204 | 194100 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 7 | 20231204 | 194000 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 8 | 20231204 | 193900 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 9 | 20231204 | 193800 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 10 | 20231204 | 193700 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 11 | 20231204 | 193600 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 12 | 20231204 | 193500 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 13 | 20231204 | 193400 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 14 | 20231204 | 193300 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 15 | 20231204 | 193200 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 16 | 20231204 | 193100 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 17 | 20231204 | 193000 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 18 | 20231204 | 192900 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 19 | 20231204 | 192800 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 20 | 20231204 | 192700 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 21 | 20231204 | 192600 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 22 | 20231204 | 192500 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 23 | 20231204 | 192400 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 24 | 20231204 | 192300 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 25 | 20231204 | 192200 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 26 | 20231204 | 192100 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 27 | 20231204 | 192000 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 28 | 20231204 | 191900 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 29 | 20231204 | 191800 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 30 | 20231204 | 191700 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 31 | 20231204 | 191600 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 32 | 20231204 | 191500 | 833343425 | 3675 | 3675 | 3675 | 3675 | 5984 |
| 33 | 20231204 | 191400 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 34 | 20231204 | 191300 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 35 | 20231204 | 191200 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 36 | 20231204 | 191100 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 37 | 20231204 | 191000 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 38 | 20231204 | 190900 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 39 | 20231204 | 190800 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 40 | 20231204 | 190700 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 41 | 20231204 | 190600 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 42 | 20231204 | 190500 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 43 | 20231204 | 190400 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 44 | 20231204 | 190300 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 45 | 20231204 | 190200 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 46 | 20231204 | 190100 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 47 | 20231204 | 190000 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 48 | 20231204 | 185900 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 49 | 20231204 | 185800 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 50 | 20231204 | 185700 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 51 | 20231204 | 185600 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 52 | 20231204 | 185500 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 53 | 20231204 | 185400 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 54 | 20231204 | 185300 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 55 | 20231204 | 185200 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 56 | 20231204 | 185100 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 57 | 20231204 | 185000 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 58 | 20231204 | 184900 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 59 | 20231204 | 184800 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 60 | 20231204 | 184700 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 61 | 20231204 | 184600 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 62 | 20231204 | 184500 | 833343425 | 3675 | 3675 | 3675 | 3675 | 5984 |
| 63 | 20231204 | 184400 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 64 | 20231204 | 184300 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 65 | 20231204 | 184200 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 66 | 20231204 | 184100 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 67 | 20231204 | 184000 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 68 | 20231204 | 183900 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 69 | 20231204 | 183800 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 70 | 20231204 | 183700 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 71 | 20231204 | 183600 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 72 | 20231204 | 183500 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 73 | 20231204 | 183400 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 74 | 20231204 | 183300 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 75 | 20231204 | 183200 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 76 | 20231204 | 183100 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 77 | 20231204 | 183000 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 78 | 20231204 | 182900 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 79 | 20231204 | 182800 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 80 | 20231204 | 182700 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 81 | 20231204 | 182600 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 82 | 20231204 | 182500 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 83 | 20231204 | 182400 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 84 | 20231204 | 182300 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 85 | 20231204 | 182200 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 86 | 20231204 | 182100 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 87 | 20231204 | 182000 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 88 | 20231204 | 181900 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 89 | 20231204 | 181800 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 90 | 20231204 | 181700 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 91 | 20231204 | 181600 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 92 | 20231204 | 181500 | 833343425 | 3675 | 3675 | 3675 | 3675 | 5984 |
| 93 | 20231204 | 181400 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 94 | 20231204 | 181300 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 95 | 20231204 | 181200 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 96 | 20231204 | 181100 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 97 | 20231204 | 181000 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 98 | 20231204 | 180900 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 99 | 20231204 | 180800 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 100 | 20231204 | 180700 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 101 | 20231204 | 180600 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 102 | 20231204 | 180500 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 103 | 20231204 | 180400 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 104 | 20231204 | 180300 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 105 | 20231204 | 180200 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 106 | 20231204 | 180100 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 107 | 20231204 | 180000 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 108 | 20231204 | 175900 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 109 | 20231204 | 175800 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 110 | 20231204 | 175700 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 111 | 20231204 | 175600 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 112 | 20231204 | 175500 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 113 | 20231204 | 175400 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 114 | 20231204 | 175300 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 115 | 20231204 | 175200 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 116 | 20231204 | 175100 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 117 | 20231204 | 175000 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 118 | 20231204 | 174900 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 119 | 20231204 | 174800 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 120 | 20231204 | 174700 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 121 | 20231204 | 174600 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 122 | 20231204 | 174500 | 833343425 | 3675 | 3675 | 3675 | 3675 | 5984 |
| 123 | 20231204 | 174400 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 124 | 20231204 | 174300 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 125 | 20231204 | 174200 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 126 | 20231204 | 174100 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 127 | 20231204 | 174000 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 128 | 20231204 | 173900 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 129 | 20231204 | 173800 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 130 | 20231204 | 173700 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 131 | 20231204 | 173600 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 132 | 20231204 | 173500 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 133 | 20231204 | 173400 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 134 | 20231204 | 173300 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 135 | 20231204 | 173200 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 136 | 20231204 | 173100 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 137 | 20231204 | 173000 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 138 | 20231204 | 172900 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 139 | 20231204 | 172800 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 140 | 20231204 | 172700 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 141 | 20231204 | 172600 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 142 | 20231204 | 172500 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 143 | 20231204 | 172400 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 144 | 20231204 | 172300 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 145 | 20231204 | 172200 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 146 | 20231204 | 172100 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 147 | 20231204 | 172000 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 148 | 20231204 | 171900 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 149 | 20231204 | 171800 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 150 | 20231204 | 171700 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 151 | 20231204 | 171600 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 152 | 20231204 | 171500 | 833343425 | 3675 | 3675 | 3675 | 3675 | 5984 |
| 153 | 20231204 | 171400 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 154 | 20231204 | 171300 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 155 | 20231204 | 171200 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 156 | 20231204 | 171100 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 157 | 20231204 | 171000 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 158 | 20231204 | 170900 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 159 | 20231204 | 170800 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 160 | 20231204 | 170700 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 161 | 20231204 | 170600 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 162 | 20231204 | 170500 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 163 | 20231204 | 170400 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 164 | 20231204 | 170300 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 165 | 20231204 | 170200 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 166 | 20231204 | 170100 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 167 | 20231204 | 170000 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 168 | 20231204 | 165900 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 169 | 20231204 | 165800 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 170 | 20231204 | 165700 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 171 | 20231204 | 165600 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 172 | 20231204 | 165500 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 173 | 20231204 | 165400 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 174 | 20231204 | 165300 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 175 | 20231204 | 165200 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 176 | 20231204 | 165100 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 177 | 20231204 | 165000 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 178 | 20231204 | 164900 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 179 | 20231204 | 164800 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 180 | 20231204 | 164700 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 181 | 20231204 | 164600 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 182 | 20231204 | 164500 | 833343425 | 3675 | 3675 | 3675 | 3675 | 5984 |
| 183 | 20231204 | 164400 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 184 | 20231204 | 164300 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 185 | 20231204 | 164200 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 186 | 20231204 | 164100 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 187 | 20231204 | 164000 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 188 | 20231204 | 163900 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 189 | 20231204 | 163800 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 190 | 20231204 | 163700 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 191 | 20231204 | 163600 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 192 | 20231204 | 163500 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 193 | 20231204 | 163400 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 194 | 20231204 | 163300 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 195 | 20231204 | 163200 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 196 | 20231204 | 163100 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 197 | 20231204 | 163000 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 198 | 20231204 | 162900 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 199 | 20231204 | 162800 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 200 | 20231204 | 162700 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 201 | 20231204 | 162600 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 202 | 20231204 | 162500 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 203 | 20231204 | 162400 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 204 | 20231204 | 162300 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 205 | 20231204 | 162200 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 206 | 20231204 | 162100 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 207 | 20231204 | 162000 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 208 | 20231204 | 161900 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 209 | 20231204 | 161800 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 210 | 20231204 | 161700 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 211 | 20231204 | 161600 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 212 | 20231204 | 161500 | 833343425 | 3675 | 3675 | 3675 | 3675 | 5984 |
| 213 | 20231204 | 161400 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 214 | 20231204 | 161300 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 215 | 20231204 | 161200 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 216 | 20231204 | 161100 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 217 | 20231204 | 161000 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 218 | 20231204 | 160900 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 219 | 20231204 | 160800 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 220 | 20231204 | 160700 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 221 | 20231204 | 160600 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 222 | 20231204 | 160500 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 223 | 20231204 | 160400 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 224 | 20231204 | 160300 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 225 | 20231204 | 160200 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 226 | 20231204 | 160100 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 227 | 20231204 | 160000 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 228 | 20231204 | 155900 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 229 | 20231204 | 155800 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 230 | 20231204 | 155700 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 231 | 20231204 | 155600 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 232 | 20231204 | 155500 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 233 | 20231204 | 155400 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 234 | 20231204 | 155300 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 235 | 20231204 | 155200 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 236 | 20231204 | 155100 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 237 | 20231204 | 155000 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 238 | 20231204 | 154900 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 239 | 20231204 | 154800 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 240 | 20231204 | 154700 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 241 | 20231204 | 154600 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 242 | 20231204 | 154500 | 833343425 | 3675 | 3675 | 3675 | 3675 | 5984 |
| 243 | 20231204 | 154400 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 244 | 20231204 | 154300 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 245 | 20231204 | 154200 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 246 | 20231204 | 154100 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 247 | 20231204 | 154000 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 248 | 20231204 | 153900 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 249 | 20231204 | 153800 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 250 | 20231204 | 153700 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 251 | 20231204 | 153600 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 252 | 20231204 | 153500 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 253 | 20231204 | 153400 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 254 | 20231204 | 153300 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 255 | 20231204 | 153200 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 256 | 20231204 | 153100 | 833343425 | 3675 | 3675 | 3675 | 3675 | 0 |
| 257 | 20231204 | 153000 | 833343425 | 3675 | 3675 | 3675 | 3675 | 5984 |
| 258 | 20231204 | 152900 | 811352225 | 3665 | 3665 | 3665 | 3665 | 0 |
| 259 | 20231204 | 152800 | 811352225 | 3665 | 3665 | 3665 | 3665 | 0 |
| 260 | 20231204 | 152700 | 811352225 | 3665 | 3665 | 3665 | 3665 | 0 |
| 261 | 20231204 | 152600 | 811352225 | 3665 | 3665 | 3665 | 3665 | 0 |
| 262 | 20231204 | 152500 | 811352225 | 3665 | 3665 | 3665 | 3665 | 0 |
| 263 | 20231204 | 152400 | 811352225 | 3665 | 3665 | 3665 | 3665 | 0 |
| 264 | 20231204 | 152300 | 811352225 | 3665 | 3665 | 3665 | 3665 | 0 |
| 265 | 20231204 | 152200 | 811352225 | 3665 | 3665 | 3665 | 3665 | 0 |
| 266 | 20231204 | 152100 | 811352225 | 3665 | 3665 | 3665 | 3665 | 0 |
| 267 | 20231204 | 152000 | 811352225 | 3665 | 3665 | 3665 | 3665 | 0 |
| 268 | 20231204 | 151900 | 811352225 | 3665 | 3665 | 3670 | 3665 | 6950 |
| 269 | 20231204 | 151800 | 785849840 | 3665 | 3665 | 3665 | 3665 | 672 |
| 270 | 20231204 | 151700 | 783386960 | 3665 | 3670 | 3670 | 3665 | 2188 |
| 271 | 20231204 | 151600 | 775362310 | 3675 | 3675 | 3675 | 3675 | 302 |
| 272 | 20231204 | 151500 | 774252460 | 3675 | 3675 | 3675 | 3670 | 555 |
| 273 | 20231204 | 151400 | 772215060 | 3675 | 3675 | 3675 | 3670 | 1024 |
| 274 | 20231204 | 151300 | 768452990 | 3675 | 3675 | 3675 | 3675 | 532 |
| 275 | 20231204 | 151200 | 766497890 | 3675 | 3675 | 3675 | 3675 | 320 |
| 276 | 20231204 | 151100 | 765321890 | 3675 | 3680 | 3680 | 3675 | 106 |
| 277 | 20231204 | 151000 | 764931835 | 3675 | 3680 | 3685 | 3675 | 828 |
| 278 | 20231204 | 150900 | 761888545 | 3685 | 3685 | 3685 | 3685 | 19 |
| 279 | 20231204 | 150800 | 761818530 | 3670 | 3680 | 3680 | 3670 | 2241 |
| 280 | 20231204 | 150700 | 753580210 | 3680 | 3680 | 3680 | 3680 | 544 |
| 281 | 20231204 | 150600 | 751578290 | 3680 | 3680 | 3680 | 3680 | 300 |
| 282 | 20231204 | 150500 | 750474290 | 3680 | 3685 | 3685 | 3680 | 1072 |
| 283 | 20231204 | 150400 | 746526330 | 3690 | 3685 | 3690 | 3685 | 957 |
| 284 | 20231204 | 150300 | 742999780 | 3690 | 3690 | 3690 | 3690 | 1 |
| 285 | 20231204 | 150200 | 742996090 | 3685 | 3690 | 3690 | 3685 | 833 |
| 286 | 20231204 | 150100 | 739922570 | 3690 | 3690 | 3690 | 3690 | 0 |
| 287 | 20231204 | 150000 | 739922570 | 3690 | 3690 | 3690 | 3690 | 200 |
| 288 | 20231204 | 145900 | 739184570 | 3690 | 3690 | 3690 | 3690 | 30 |
| 289 | 20231204 | 145800 | 739073870 | 3700 | 3700 | 3700 | 3680 | 2002 |
| 290 | 20231204 | 145700 | 731692820 | 3695 | 3695 | 3695 | 3695 | 0 |
| 291 | 20231204 | 145600 | 731692820 | 3695 | 3695 | 3695 | 3695 | 0 |
| 292 | 20231204 | 145500 | 731692820 | 3695 | 3695 | 3695 | 3695 | 1622 |
| 293 | 20231204 | 145400 | 725699530 | 3700 | 3695 | 3700 | 3695 | 512 |
| 294 | 20231204 | 145300 | 723806630 | 3700 | 3705 | 3705 | 3700 | 2719 |
| 295 | 20231204 | 145200 | 713746255 | 3705 | 3705 | 3705 | 3705 | 527 |
| 296 | 20231204 | 145100 | 711793720 | 3700 | 3700 | 3700 | 3700 | 3150 |
| 297 | 20231204 | 145000 | 700138720 | 3705 | 3705 | 3705 | 3705 | 1785 |
| 298 | 20231204 | 144900 | 693525295 | 3705 | 3705 | 3705 | 3705 | 716 |
| 299 | 20231204 | 144800 | 690872515 | 3705 | 3705 | 3705 | 3705 | 0 |
| 300 | 20231204 | 144700 | 690872515 | 3705 | 3705 | 3705 | 3705 | 33 |
| 301 | 20231204 | 144600 | 690750250 | 3710 | 3705 | 3710 | 3700 | 1196 |
| 302 | 20231204 | 144500 | 686324280 | 3705 | 3705 | 3705 | 3705 | 1888 |
| 303 | 20231204 | 144400 | 679329240 | 3705 | 3705 | 3705 | 3705 | 54 |
| 304 | 20231204 | 144300 | 679129170 | 3705 | 3705 | 3705 | 3705 | 586 |
| 305 | 20231204 | 144200 | 676958040 | 3705 | 3705 | 3705 | 3705 | 668 |
| 306 | 20231204 | 144100 | 674483100 | 3710 | 3710 | 3710 | 3710 | 0 |
| 307 | 20231204 | 144000 | 674483100 | 3710 | 3710 | 3710 | 3710 | 0 |
| 308 | 20231204 | 143900 | 674483100 | 3710 | 3710 | 3710 | 3710 | 0 |
| 309 | 20231204 | 143800 | 674483100 | 3710 | 3710 | 3710 | 3710 | 1000 |
| 310 | 20231204 | 143700 | 670773100 | 3710 | 3710 | 3710 | 3710 | 10 |
| 311 | 20231204 | 143600 | 670736000 | 3710 | 3710 | 3710 | 3710 | 501 |
| 312 | 20231204 | 143500 | 668877290 | 3710 | 3705 | 3710 | 3705 | 71 |
| 313 | 20231204 | 143400 | 668614230 | 3710 | 3710 | 3710 | 3710 | 1 |
| 314 | 20231204 | 143300 | 668610520 | 3705 | 3710 | 3710 | 3705 | 515 |
| 315 | 20231204 | 143200 | 666699945 | 3710 | 3710 | 3710 | 3710 | 690 |
| 316 | 20231204 | 143100 | 664140045 | 3710 | 3710 | 3710 | 3710 | 300 |
| 317 | 20231204 | 143000 | 663027045 | 3710 | 3710 | 3710 | 3710 | 686 |
| 318 | 20231204 | 142900 | 660481985 | 3710 | 3710 | 3710 | 3710 | 60 |
| 319 | 20231204 | 142800 | 660259385 | 3710 | 3710 | 3710 | 3710 | 135 |
| 320 | 20231204 | 142700 | 659758535 | 3710 | 3710 | 3710 | 3710 | 0 |
| 321 | 20231204 | 142600 | 659758535 | 3710 | 3710 | 3710 | 3710 | 1000 |
| 322 | 20231204 | 142500 | 656048535 | 3710 | 3710 | 3710 | 3710 | 590 |
| 323 | 20231204 | 142400 | 653859635 | 3705 | 3705 | 3705 | 3705 | 322 |
| 324 | 20231204 | 142300 | 652666625 | 3700 | 3700 | 3700 | 3700 | 10 |
| 325 | 20231204 | 142200 | 652629625 | 3700 | 3700 | 3700 | 3700 | 1 |
| 326 | 20231204 | 142100 | 652625925 | 3700 | 3705 | 3705 | 3700 | 1686 |
| 327 | 20231204 | 142000 | 646387440 | 3700 | 3700 | 3700 | 3700 | 1101 |
| 328 | 20231204 | 141900 | 642313740 | 3700 | 3700 | 3700 | 3700 | 0 |
| 329 | 20231204 | 141800 | 642313740 | 3700 | 3705 | 3705 | 3700 | 140 |
| 330 | 20231204 | 141700 | 641795140 | 3710 | 3710 | 3710 | 3710 | 0 |
| 331 | 20231204 | 141600 | 641795140 | 3710 | 3710 | 3710 | 3705 | 511 |
| 332 | 20231204 | 141500 | 639901740 | 3710 | 3710 | 3710 | 3710 | 2000 |
| 333 | 20231204 | 141400 | 632481740 | 3710 | 3710 | 3710 | 3710 | 1 |
| 334 | 20231204 | 141300 | 632478030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 335 | 20231204 | 141200 | 632478030 | 3730 | 3715 | 3730 | 3710 | 798 |
| 336 | 20231204 | 141100 | 629516605 | 3715 | 3745 | 3745 | 3715 | 574 |
| 337 | 20231204 | 141000 | 627374400 | 3745 | 3755 | 3760 | 3730 | 4720 |
| 338 | 20231204 | 140900 | 609661715 | 3755 | 3720 | 3760 | 3710 | 8743 |
| 339 | 20231204 | 140800 | 576919260 | 3720 | 3710 | 3720 | 3710 | 2368 |
| 340 | 20231204 | 140700 | 568122395 | 3715 | 3700 | 3715 | 3700 | 5485 |
| 341 | 20231204 | 140600 | 547776225 | 3690 | 3690 | 3690 | 3690 | 4 |
| 342 | 20231204 | 140500 | 547761465 | 3690 | 3690 | 3690 | 3690 | 0 |
| 343 | 20231204 | 140400 | 547761465 | 3690 | 3690 | 3690 | 3690 | 118 |
| 344 | 20231204 | 140300 | 547326045 | 3690 | 3690 | 3690 | 3690 | 1088 |
| 345 | 20231204 | 140200 | 543311325 | 3690 | 3690 | 3690 | 3690 | 2 |
| 346 | 20231204 | 140100 | 543303945 | 3700 | 3700 | 3700 | 3700 | 100 |
| 347 | 20231204 | 140000 | 542933945 | 3700 | 3700 | 3700 | 3700 | 10 |
| 348 | 20231204 | 135900 | 542896945 | 3695 | 3695 | 3695 | 3695 | 7 |
| 349 | 20231204 | 135800 | 542871080 | 3700 | 3690 | 3700 | 3690 | 179 |
| 350 | 20231204 | 135700 | 542209210 | 3690 | 3690 | 3690 | 3690 | 900 |
| 351 | 20231204 | 135600 | 538888210 | 3685 | 3685 | 3685 | 3685 | 16 |
| 352 | 20231204 | 135500 | 538829250 | 3690 | 3690 | 3690 | 3690 | 490 |
| 353 | 20231204 | 135400 | 537021150 | 3695 | 3695 | 3695 | 3695 | 615 |
| 354 | 20231204 | 135300 | 534748725 | 3690 | 3685 | 3690 | 3685 | 30 |
| 355 | 20231204 | 135200 | 534638040 | 3690 | 3695 | 3695 | 3690 | 2120 |
| 356 | 20231204 | 135100 | 526810410 | 3705 | 3705 | 3705 | 3705 | 0 |
| 357 | 20231204 | 135000 | 526810410 | 3705 | 3705 | 3705 | 3705 | 0 |
| 358 | 20231204 | 134900 | 526810410 | 3705 | 3705 | 3705 | 3705 | 0 |
| 359 | 20231204 | 134800 | 526810410 | 3705 | 3705 | 3705 | 3705 | 1 |
| 360 | 20231204 | 134700 | 526806705 | 3695 | 3695 | 3695 | 3695 | 7 |
| 361 | 20231204 | 134600 | 526780840 | 3700 | 3700 | 3700 | 3700 | 0 |
| 362 | 20231204 | 134500 | 526780840 | 3700 | 3705 | 3705 | 3700 | 1001 |
| 363 | 20231204 | 134400 | 523077135 | 3700 | 3700 | 3700 | 3700 | 109 |
| 364 | 20231204 | 134300 | 522673835 | 3700 | 3700 | 3700 | 3700 | 500 |
| 365 | 20231204 | 134200 | 520823835 | 3705 | 3705 | 3705 | 3700 | 1706 |
| 366 | 20231204 | 134100 | 514505605 | 3710 | 3710 | 3710 | 3710 | 0 |
| 367 | 20231204 | 134000 | 514505605 | 3710 | 3710 | 3710 | 3710 | 1 |
| 368 | 20231204 | 133900 | 514501895 | 3705 | 3705 | 3705 | 3705 | 14 |
| 369 | 20231204 | 133800 | 514450025 | 3710 | 3710 | 3710 | 3710 | 1 |
| 370 | 20231204 | 133700 | 514446315 | 3715 | 3715 | 3715 | 3715 | 0 |
| 371 | 20231204 | 133600 | 514446315 | 3715 | 3715 | 3715 | 3715 | 9 |
| 372 | 20231204 | 133500 | 514412880 | 3715 | 3715 | 3715 | 3715 | 2 |
| 373 | 20231204 | 133400 | 514405450 | 3710 | 3710 | 3710 | 3710 | 472 |
| 374 | 20231204 | 133300 | 512654330 | 3710 | 3710 | 3710 | 3710 | 0 |
| 375 | 20231204 | 133200 | 512654330 | 3710 | 3710 | 3710 | 3710 | 0 |
| 376 | 20231204 | 133100 | 512654330 | 3710 | 3710 | 3710 | 3710 | 60 |
| 377 | 20231204 | 133000 | 512431730 | 3710 | 3710 | 3710 | 3710 | 201 |
| 378 | 20231204 | 132900 | 511686020 | 3710 | 3710 | 3715 | 3700 | 2859 |
| 379 | 20231204 | 132800 | 501088730 | 3705 | 3705 | 3705 | 3705 | 1609 |
| 380 | 20231204 | 132700 | 495127385 | 3705 | 3705 | 3705 | 3705 | 39 |
| 381 | 20231204 | 132600 | 494982890 | 3700 | 3700 | 3700 | 3700 | 0 |
| 382 | 20231204 | 132500 | 494982890 | 3700 | 3700 | 3700 | 3700 | 0 |
| 383 | 20231204 | 132400 | 494982890 | 3700 | 3700 | 3700 | 3700 | 0 |
| 384 | 20231204 | 132300 | 494982890 | 3700 | 3700 | 3700 | 3700 | 0 |
| 385 | 20231204 | 132200 | 494982890 | 3700 | 3700 | 3700 | 3700 | 1 |
| 386 | 20231204 | 132100 | 494979190 | 3700 | 3695 | 3700 | 3695 | 58 |
| 387 | 20231204 | 132000 | 494764665 | 3700 | 3700 | 3700 | 3700 | 0 |
| 388 | 20231204 | 131900 | 494764665 | 3700 | 3700 | 3700 | 3700 | 0 |
| 389 | 20231204 | 131800 | 494764665 | 3700 | 3700 | 3700 | 3700 | 0 |
| 390 | 20231204 | 131700 | 494764665 | 3700 | 3700 | 3700 | 3700 | 0 |
| 391 | 20231204 | 131600 | 494764665 | 3700 | 3700 | 3700 | 3700 | 219 |
| 392 | 20231204 | 131500 | 493954365 | 3700 | 3700 | 3700 | 3700 | 501 |
| 393 | 20231204 | 131400 | 492100665 | 3695 | 3695 | 3695 | 3695 | 0 |
| 394 | 20231204 | 131300 | 492100665 | 3695 | 3695 | 3695 | 3695 | 0 |
| 395 | 20231204 | 131200 | 492100665 | 3695 | 3695 | 3695 | 3695 | 0 |
| 396 | 20231204 | 131100 | 492100665 | 3695 | 3695 | 3695 | 3695 | 287 |
| 397 | 20231204 | 131000 | 491040200 | 3695 | 3695 | 3695 | 3695 | 10 |
| 398 | 20231204 | 130900 | 491003250 | 3695 | 3695 | 3695 | 3695 | 0 |
| 399 | 20231204 | 130800 | 491003250 | 3695 | 3695 | 3695 | 3695 | 0 |
| 400 | 20231204 | 130700 | 491003250 | 3695 | 3695 | 3695 | 3695 | 2 |
| 401 | 20231204 | 130600 | 490995860 | 3700 | 3700 | 3700 | 3700 | 0 |
| 402 | 20231204 | 130500 | 490995860 | 3700 | 3700 | 3700 | 3700 | 30 |
| 403 | 20231204 | 130400 | 490884860 | 3700 | 3700 | 3700 | 3700 | 0 |
| 404 | 20231204 | 130300 | 490884860 | 3700 | 3695 | 3700 | 3690 | 1476 |
| 405 | 20231204 | 130200 | 485433720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 406 | 20231204 | 130100 | 485433720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 407 | 20231204 | 130000 | 485433720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 408 | 20231204 | 125900 | 485433720 | 3700 | 3700 | 3700 | 3700 | 20 |
| 409 | 20231204 | 125800 | 485359720 | 3700 | 3700 | 3700 | 3700 | 300 |
| 410 | 20231204 | 125700 | 484249720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 411 | 20231204 | 125600 | 484249720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 412 | 20231204 | 125500 | 484249720 | 3700 | 3700 | 3700 | 3700 | 0 |
| 413 | 20231204 | 125400 | 484249720 | 3700 | 3700 | 3700 | 3700 | 262 |
| 414 | 20231204 | 125300 | 483280320 | 3700 | 3700 | 3700 | 3700 | 47 |
| 415 | 20231204 | 125200 | 483106420 | 3705 | 3705 | 3705 | 3705 | 0 |
| 416 | 20231204 | 125100 | 483106420 | 3705 | 3705 | 3705 | 3705 | 0 |
| 417 | 20231204 | 125000 | 483106420 | 3705 | 3705 | 3705 | 3705 | 400 |
| 418 | 20231204 | 124900 | 481624420 | 3705 | 3705 | 3705 | 3705 | 0 |
| 419 | 20231204 | 124800 | 481624420 | 3705 | 3710 | 3710 | 3705 | 2 |
| 420 | 20231204 | 124700 | 481617005 | 3710 | 3710 | 3710 | 3710 | 0 |
| 421 | 20231204 | 124600 | 481617005 | 3710 | 3710 | 3710 | 3710 | 0 |
| 422 | 20231204 | 124500 | 481617005 | 3710 | 3710 | 3710 | 3710 | 0 |
| 423 | 20231204 | 124400 | 481617005 | 3710 | 3710 | 3710 | 3710 | 0 |
| 424 | 20231204 | 124300 | 481617005 | 3710 | 3710 | 3710 | 3710 | 0 |
| 425 | 20231204 | 124200 | 481617005 | 3710 | 3710 | 3710 | 3710 | 0 |
| 426 | 20231204 | 124100 | 481617005 | 3710 | 3710 | 3710 | 3710 | 0 |
| 427 | 20231204 | 124000 | 481617005 | 3710 | 3710 | 3710 | 3710 | 1 |
| 428 | 20231204 | 123900 | 481613295 | 3710 | 3710 | 3710 | 3710 | 0 |
| 429 | 20231204 | 123800 | 481613295 | 3710 | 3710 | 3710 | 3710 | 0 |
| 430 | 20231204 | 123700 | 481613295 | 3710 | 3710 | 3710 | 3710 | 0 |
| 431 | 20231204 | 123600 | 481613295 | 3710 | 3710 | 3710 | 3710 | 0 |
| 432 | 20231204 | 123500 | 481613295 | 3710 | 3710 | 3710 | 3710 | 0 |
| 433 | 20231204 | 123400 | 481613295 | 3710 | 3710 | 3710 | 3710 | 0 |
| 434 | 20231204 | 123300 | 481613295 | 3710 | 3710 | 3710 | 3710 | 0 |
| 435 | 20231204 | 123200 | 481613295 | 3710 | 3710 | 3710 | 3710 | 0 |
| 436 | 20231204 | 123100 | 481613295 | 3710 | 3710 | 3710 | 3710 | 7 |
| 437 | 20231204 | 123000 | 481587325 | 3705 | 3710 | 3710 | 3705 | 78 |
| 438 | 20231204 | 122900 | 481297980 | 3715 | 3710 | 3715 | 3710 | 10 |
| 439 | 20231204 | 122800 | 481260875 | 3710 | 3710 | 3710 | 3710 | 293 |
| 440 | 20231204 | 122700 | 480173845 | 3705 | 3705 | 3705 | 3705 | 80 |
| 441 | 20231204 | 122600 | 479877445 | 3705 | 3705 | 3705 | 3695 | 1446 |
| 442 | 20231204 | 122500 | 474525425 | 3705 | 3705 | 3705 | 3705 | 53 |
| 443 | 20231204 | 122400 | 474329060 | 3705 | 3705 | 3705 | 3705 | 0 |
| 444 | 20231204 | 122300 | 474329060 | 3705 | 3705 | 3705 | 3705 | 1 |
| 445 | 20231204 | 122200 | 474325355 | 3705 | 3710 | 3710 | 3705 | 15 |
| 446 | 20231204 | 122100 | 474269730 | 3710 | 3715 | 3715 | 3710 | 98 |
| 447 | 20231204 | 122000 | 473906145 | 3710 | 3710 | 3710 | 3710 | 40 |
| 448 | 20231204 | 121900 | 473757745 | 3710 | 3710 | 3710 | 3710 | 50 |
| 449 | 20231204 | 121800 | 473572245 | 3710 | 3710 | 3710 | 3710 | 27 |
| 450 | 20231204 | 121700 | 473472075 | 3710 | 3710 | 3710 | 3710 | 0 |
| 451 | 20231204 | 121600 | 473472075 | 3710 | 3710 | 3710 | 3710 | 2 |
| 452 | 20231204 | 121500 | 473464655 | 3710 | 3710 | 3710 | 3710 | 20 |
| 453 | 20231204 | 121400 | 473390455 | 3710 | 3710 | 3710 | 3710 | 0 |
| 454 | 20231204 | 121300 | 473390455 | 3710 | 3710 | 3710 | 3710 | 1 |
| 455 | 20231204 | 121200 | 473386745 | 3715 | 3715 | 3715 | 3715 | 0 |
| 456 | 20231204 | 121100 | 473386745 | 3715 | 3715 | 3715 | 3715 | 1 |
| 457 | 20231204 | 121000 | 473383030 | 3705 | 3710 | 3710 | 3705 | 2024 |
| 458 | 20231204 | 120900 | 465881490 | 3710 | 3710 | 3710 | 3710 | 0 |
| 459 | 20231204 | 120800 | 465881490 | 3710 | 3710 | 3710 | 3710 | 2 |
| 460 | 20231204 | 120700 | 465874070 | 3705 | 3705 | 3705 | 3705 | 1 |
| 461 | 20231204 | 120600 | 465870365 | 3710 | 3710 | 3710 | 3710 | 61 |
| 462 | 20231204 | 120500 | 465644055 | 3710 | 3710 | 3710 | 3710 | 0 |
| 463 | 20231204 | 120400 | 465644055 | 3710 | 3710 | 3710 | 3710 | 0 |
| 464 | 20231204 | 120300 | 465644055 | 3710 | 3710 | 3710 | 3710 | 5 |
| 465 | 20231204 | 120200 | 465625505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 466 | 20231204 | 120100 | 465625505 | 3710 | 3710 | 3710 | 3710 | 0 |
| 467 | 20231204 | 120000 | 465625505 | 3710 | 3710 | 3710 | 3710 | 146 |
| 468 | 20231204 | 115900 | 465083845 | 3715 | 3715 | 3715 | 3715 | 0 |
| 469 | 20231204 | 115800 | 465083845 | 3715 | 3715 | 3715 | 3715 | 0 |
| 470 | 20231204 | 115700 | 465083845 | 3715 | 3715 | 3715 | 3715 | 0 |
| 471 | 20231204 | 115600 | 465083845 | 3715 | 3715 | 3715 | 3715 | 50 |
| 472 | 20231204 | 115500 | 464898095 | 3715 | 3715 | 3715 | 3715 | 0 |
| 473 | 20231204 | 115400 | 464898095 | 3715 | 3715 | 3715 | 3715 | 1 |
| 474 | 20231204 | 115300 | 464894380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 475 | 20231204 | 115200 | 464894380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 476 | 20231204 | 115100 | 464894380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 477 | 20231204 | 115000 | 464894380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 478 | 20231204 | 114900 | 464894380 | 3695 | 3700 | 3700 | 3695 | 1673 |
| 479 | 20231204 | 114800 | 458704990 | 3715 | 3715 | 3715 | 3715 | 1 |
| 480 | 20231204 | 114700 | 458701275 | 3710 | 3710 | 3710 | 3710 | 0 |
| 481 | 20231204 | 114600 | 458701275 | 3710 | 3710 | 3710 | 3710 | 0 |
| 482 | 20231204 | 114500 | 458701275 | 3710 | 3710 | 3710 | 3710 | 0 |
| 483 | 20231204 | 114400 | 458701275 | 3710 | 3710 | 3710 | 3710 | 0 |
| 484 | 20231204 | 114300 | 458701275 | 3710 | 3710 | 3710 | 3710 | 630 |
| 485 | 20231204 | 114200 | 456363975 | 3710 | 3710 | 3710 | 3710 | 0 |
| 486 | 20231204 | 114100 | 456363975 | 3710 | 3710 | 3710 | 3710 | 20 |
| 487 | 20231204 | 114000 | 456289775 | 3715 | 3715 | 3715 | 3715 | 99 |
| 488 | 20231204 | 113900 | 455921990 | 3720 | 3715 | 3720 | 3715 | 806 |
| 489 | 20231204 | 113800 | 452924875 | 3715 | 3705 | 3715 | 3705 | 2395 |
| 490 | 20231204 | 113700 | 444038720 | 3705 | 3705 | 3705 | 3705 | 300 |
| 491 | 20231204 | 113600 | 442927220 | 3695 | 3695 | 3695 | 3695 | 202 |
| 492 | 20231204 | 113500 | 442180830 | 3710 | 3705 | 3710 | 3705 | 267 |
| 493 | 20231204 | 113400 | 441191350 | 3700 | 3700 | 3700 | 3700 | 300 |
| 494 | 20231204 | 113300 | 440081350 | 3700 | 3700 | 3700 | 3700 | 0 |
| 495 | 20231204 | 113200 | 440081350 | 3700 | 3700 | 3700 | 3700 | 1 |
| 496 | 20231204 | 113100 | 440077650 | 3705 | 3705 | 3705 | 3705 | 0 |
| 497 | 20231204 | 113000 | 440077650 | 3705 | 3705 | 3705 | 3705 | 0 |
| 498 | 20231204 | 112900 | 440077650 | 3705 | 3705 | 3705 | 3705 | 0 |
| 499 | 20231204 | 112800 | 440077650 | 3705 | 3705 | 3705 | 3705 | 399 |
| 500 | 20231204 | 112700 | 438599355 | 3705 | 3705 | 3705 | 3705 | 0 |
| 501 | 20231204 | 112600 | 438599355 | 3705 | 3705 | 3705 | 3705 | 0 |
| 502 | 20231204 | 112500 | 438599355 | 3705 | 3700 | 3705 | 3700 | 23 |
| 503 | 20231204 | 112400 | 438514250 | 3695 | 3695 | 3695 | 3695 | 1159 |
| 504 | 20231204 | 112300 | 434231745 | 3685 | 3685 | 3685 | 3685 | 0 |
| 505 | 20231204 | 112200 | 434231745 | 3685 | 3685 | 3685 | 3685 | 793 |
| 506 | 20231204 | 112100 | 431309540 | 3685 | 3685 | 3685 | 3685 | 0 |
| 507 | 20231204 | 112000 | 431309540 | 3685 | 3685 | 3685 | 3685 | 381 |
| 508 | 20231204 | 111900 | 429905555 | 3690 | 3690 | 3690 | 3690 | 438 |
| 509 | 20231204 | 111800 | 428289335 | 3695 | 3695 | 3695 | 3695 | 0 |
| 510 | 20231204 | 111700 | 428289335 | 3695 | 3695 | 3695 | 3695 | 0 |
| 511 | 20231204 | 111600 | 428289335 | 3695 | 3695 | 3695 | 3695 | 43 |
| 512 | 20231204 | 111500 | 428130450 | 3690 | 3690 | 3690 | 3690 | 0 |
| 513 | 20231204 | 111400 | 428130450 | 3690 | 3690 | 3690 | 3690 | 0 |
| 514 | 20231204 | 111300 | 428130450 | 3690 | 3690 | 3690 | 3690 | 14 |
| 515 | 20231204 | 111200 | 428078790 | 3690 | 3690 | 3690 | 3690 | 0 |
| 516 | 20231204 | 111100 | 428078790 | 3690 | 3690 | 3690 | 3690 | 93 |
| 517 | 20231204 | 111000 | 427735620 | 3695 | 3695 | 3695 | 3695 | 0 |
| 518 | 20231204 | 110900 | 427735620 | 3695 | 3695 | 3695 | 3695 | 14 |
| 519 | 20231204 | 110800 | 427683890 | 3695 | 3690 | 3695 | 3690 | 34 |
| 520 | 20231204 | 110700 | 427558330 | 3695 | 3690 | 3695 | 3690 | 39 |
| 521 | 20231204 | 110600 | 427414300 | 3690 | 3690 | 3690 | 3690 | 759 |
| 522 | 20231204 | 110500 | 424613590 | 3695 | 3695 | 3695 | 3695 | 0 |
| 523 | 20231204 | 110400 | 424613590 | 3695 | 3695 | 3695 | 3695 | 0 |
| 524 | 20231204 | 110300 | 424613590 | 3695 | 3695 | 3695 | 3695 | 17 |
| 525 | 20231204 | 110200 | 424550775 | 3705 | 3705 | 3705 | 3705 | 1 |
| 526 | 20231204 | 110100 | 424547070 | 3690 | 3705 | 3705 | 3690 | 588 |
| 527 | 20231204 | 110000 | 422373510 | 3705 | 3705 | 3705 | 3705 | 0 |
| 528 | 20231204 | 105900 | 422373510 | 3705 | 3705 | 3705 | 3705 | 0 |
| 529 | 20231204 | 105800 | 422373510 | 3705 | 3705 | 3705 | 3700 | 240 |
| 530 | 20231204 | 105700 | 421484320 | 3705 | 3705 | 3705 | 3705 | 217 |
| 531 | 20231204 | 105600 | 420680335 | 3700 | 3700 | 3700 | 3700 | 341 |
| 532 | 20231204 | 105500 | 419418635 | 3700 | 3700 | 3700 | 3700 | 10 |
| 533 | 20231204 | 105400 | 419381635 | 3700 | 3700 | 3700 | 3700 | 0 |
| 534 | 20231204 | 105300 | 419381635 | 3700 | 3690 | 3700 | 3690 | 906 |
| 535 | 20231204 | 105200 | 416030270 | 3680 | 3680 | 3680 | 3680 | 0 |
| 536 | 20231204 | 105100 | 416030270 | 3680 | 3680 | 3680 | 3680 | 0 |
| 537 | 20231204 | 105000 | 416030270 | 3680 | 3680 | 3680 | 3680 | 0 |
| 538 | 20231204 | 104900 | 416030270 | 3680 | 3680 | 3680 | 3680 | 2 |
| 539 | 20231204 | 104800 | 416022910 | 3675 | 3680 | 3680 | 3675 | 42 |
| 540 | 20231204 | 104700 | 415868515 | 3680 | 3680 | 3680 | 3680 | 0 |
| 541 | 20231204 | 104600 | 415868515 | 3680 | 3680 | 3680 | 3680 | 0 |
| 542 | 20231204 | 104500 | 415868515 | 3680 | 3695 | 3695 | 3680 | 25 |
| 543 | 20231204 | 104400 | 415776440 | 3675 | 3675 | 3675 | 3675 | 0 |
| 544 | 20231204 | 104300 | 415776440 | 3675 | 3675 | 3675 | 3675 | 8 |
| 545 | 20231204 | 104200 | 415747040 | 3680 | 3695 | 3695 | 3680 | 860 |
| 546 | 20231204 | 104100 | 412580245 | 3695 | 3695 | 3695 | 3695 | 0 |
| 547 | 20231204 | 104000 | 412580245 | 3695 | 3695 | 3695 | 3695 | 1 |
| 548 | 20231204 | 103900 | 412576550 | 3690 | 3690 | 3690 | 3690 | 26 |
| 549 | 20231204 | 103800 | 412480610 | 3690 | 3695 | 3695 | 3690 | 98 |
| 550 | 20231204 | 103700 | 412118505 | 3695 | 3680 | 3695 | 3680 | 47 |
| 551 | 20231204 | 103600 | 411945425 | 3680 | 3680 | 3680 | 3680 | 0 |
| 552 | 20231204 | 103500 | 411945425 | 3680 | 3680 | 3680 | 3680 | 0 |
| 553 | 20231204 | 103400 | 411945425 | 3680 | 3680 | 3680 | 3680 | 60 |
| 554 | 20231204 | 103300 | 411724625 | 3680 | 3680 | 3680 | 3680 | 0 |
| 555 | 20231204 | 103200 | 411724625 | 3680 | 3680 | 3680 | 3680 | 233 |
| 556 | 20231204 | 103100 | 410867185 | 3700 | 3700 | 3700 | 3700 | 0 |
| 557 | 20231204 | 103000 | 410867185 | 3700 | 3700 | 3700 | 3700 | 301 |
| 558 | 20231204 | 102900 | 409753485 | 3700 | 3700 | 3700 | 3700 | 10 |
| 559 | 20231204 | 102800 | 409716485 | 3700 | 3700 | 3700 | 3700 | 100 |
| 560 | 20231204 | 102700 | 409346485 | 3700 | 3700 | 3700 | 3695 | 1100 |
| 561 | 20231204 | 102600 | 405276500 | 3700 | 3680 | 3700 | 3680 | 1031 |
| 562 | 20231204 | 102500 | 401462435 | 3700 | 3700 | 3700 | 3700 | 0 |
| 563 | 20231204 | 102400 | 401462435 | 3700 | 3690 | 3700 | 3690 | 1003 |
| 564 | 20231204 | 102300 | 397756745 | 3690 | 3690 | 3690 | 3690 | 2 |
| 565 | 20231204 | 102200 | 397749365 | 3690 | 3690 | 3690 | 3690 | 2 |
| 566 | 20231204 | 102100 | 397741985 | 3690 | 3690 | 3690 | 3690 | 36 |
| 567 | 20231204 | 102000 | 397609145 | 3690 | 3675 | 3690 | 3675 | 1997 |
| 568 | 20231204 | 101900 | 390256705 | 3660 | 3660 | 3660 | 3660 | 1310 |
| 569 | 20231204 | 101800 | 385462105 | 3660 | 3675 | 3675 | 3660 | 19 |
| 570 | 20231204 | 101700 | 385392550 | 3665 | 3665 | 3665 | 3665 | 1423 |
| 571 | 20231204 | 101600 | 380177255 | 3665 | 3675 | 3675 | 3665 | 2 |
| 572 | 20231204 | 101500 | 380169915 | 3660 | 3660 | 3660 | 3660 | 0 |
| 573 | 20231204 | 101400 | 380169915 | 3660 | 3660 | 3660 | 3660 | 0 |
| 574 | 20231204 | 101300 | 380169915 | 3660 | 3675 | 3675 | 3660 | 51 |
| 575 | 20231204 | 101200 | 379983240 | 3660 | 3660 | 3660 | 3660 | 241 |
| 576 | 20231204 | 101100 | 379101180 | 3655 | 3655 | 3655 | 3655 | 400 |
| 577 | 20231204 | 101000 | 377639180 | 3660 | 3665 | 3665 | 3660 | 1789 |
| 578 | 20231204 | 100900 | 371087945 | 3665 | 3665 | 3665 | 3665 | 419 |
| 579 | 20231204 | 100800 | 369552310 | 3670 | 3670 | 3670 | 3670 | 458 |
| 580 | 20231204 | 100700 | 367871450 | 3675 | 3670 | 3675 | 3670 | 196 |
| 581 | 20231204 | 100600 | 367151300 | 3670 | 3680 | 3680 | 3670 | 371 |
| 582 | 20231204 | 100500 | 365788485 | 3680 | 3680 | 3680 | 3680 | 326 |
| 583 | 20231204 | 100400 | 364588805 | 3685 | 3685 | 3685 | 3685 | 0 |
| 584 | 20231204 | 100300 | 364588805 | 3685 | 3685 | 3685 | 3680 | 233 |
| 585 | 20231204 | 100200 | 363730730 | 3690 | 3690 | 3690 | 3690 | 2352 |
| 586 | 20231204 | 100100 | 355051850 | 3690 | 3690 | 3690 | 3690 | 476 |
| 587 | 20231204 | 100000 | 353295410 | 3690 | 3700 | 3705 | 3690 | 1058 |
| 588 | 20231204 | 095900 | 349386550 | 3710 | 3710 | 3710 | 3710 | 82 |
| 589 | 20231204 | 095800 | 349082330 | 3710 | 3710 | 3710 | 3695 | 166 |
| 590 | 20231204 | 095700 | 348467970 | 3710 | 3700 | 3710 | 3695 | 1183 |
| 591 | 20231204 | 095600 | 344096575 | 3710 | 3705 | 3710 | 3705 | 101 |
| 592 | 20231204 | 095500 | 343722315 | 3700 | 3700 | 3700 | 3700 | 1436 |
| 593 | 20231204 | 095400 | 338409115 | 3700 | 3705 | 3705 | 3700 | 1604 |
| 594 | 20231204 | 095300 | 332467400 | 3705 | 3695 | 3705 | 3695 | 844 |
| 595 | 20231204 | 095200 | 329344170 | 3690 | 3690 | 3690 | 3690 | 11 |
| 596 | 20231204 | 095100 | 329303580 | 3690 | 3690 | 3690 | 3690 | 0 |
| 597 | 20231204 | 095000 | 329303580 | 3690 | 3690 | 3690 | 3690 | 491 |
| 598 | 20231204 | 094900 | 327491790 | 3685 | 3685 | 3685 | 3685 | 0 |
| 599 | 20231204 | 094800 | 327491790 | 3685 | 3685 | 3685 | 3685 | 0 |
| 600 | 20231204 | 094700 | 327491790 | 3685 | 3685 | 3685 | 3685 | 217 |
| 601 | 20231204 | 094600 | 326692145 | 3680 | 3680 | 3680 | 3680 | 754 |
| 602 | 20231204 | 094500 | 323917425 | 3685 | 3670 | 3685 | 3670 | 598 |
| 603 | 20231204 | 094400 | 321717285 | 3680 | 3680 | 3680 | 3680 | 0 |
| 604 | 20231204 | 094300 | 321717285 | 3680 | 3680 | 3680 | 3680 | 50 |
| 605 | 20231204 | 094200 | 321533285 | 3680 | 3680 | 3680 | 3680 | 376 |
| 606 | 20231204 | 094100 | 320149605 | 3680 | 3680 | 3680 | 3680 | 52 |
| 607 | 20231204 | 094000 | 319958245 | 3680 | 3680 | 3680 | 3680 | 1 |
| 608 | 20231204 | 093900 | 319954565 | 3655 | 3655 | 3655 | 3655 | 0 |
| 609 | 20231204 | 093800 | 319954565 | 3655 | 3670 | 3670 | 3650 | 10392 |
| 610 | 20231204 | 093700 | 281938885 | 3670 | 3675 | 3675 | 3670 | 1158 |
| 611 | 20231204 | 093600 | 277688965 | 3685 | 3685 | 3685 | 3685 | 1 |
| 612 | 20231204 | 093500 | 277685280 | 3690 | 3690 | 3690 | 3690 | 2 |
| 613 | 20231204 | 093400 | 277677900 | 3670 | 3670 | 3675 | 3670 | 988 |
| 614 | 20231204 | 093300 | 274050580 | 3670 | 3675 | 3675 | 3670 | 1326 |
| 615 | 20231204 | 093200 | 269179450 | 3675 | 3675 | 3675 | 3675 | 699 |
| 616 | 20231204 | 093100 | 266610625 | 3675 | 3680 | 3680 | 3675 | 2069 |
| 617 | 20231204 | 093000 | 259000415 | 3680 | 3680 | 3680 | 3680 | 262 |
| 618 | 20231204 | 092900 | 258036255 | 3680 | 3695 | 3705 | 3680 | 2882 |
| 619 | 20231204 | 092800 | 247392235 | 3705 | 3705 | 3705 | 3705 | 7 |
| 620 | 20231204 | 092700 | 247366300 | 3705 | 3705 | 3705 | 3705 | 23 |
| 621 | 20231204 | 092600 | 247281085 | 3690 | 3690 | 3690 | 3690 | 496 |
| 622 | 20231204 | 092500 | 245450845 | 3690 | 3680 | 3690 | 3680 | 690 |
| 623 | 20231204 | 092400 | 242911615 | 3680 | 3680 | 3680 | 3680 | 31 |
| 624 | 20231204 | 092300 | 242797535 | 3680 | 3690 | 3690 | 3680 | 199 |
| 625 | 20231204 | 092200 | 242065200 | 3690 | 3690 | 3690 | 3690 | 1 |
| 626 | 20231204 | 092100 | 242061510 | 3690 | 3690 | 3690 | 3690 | 570 |
| 627 | 20231204 | 092000 | 239958210 | 3710 | 3700 | 3710 | 3700 | 3068 |
| 628 | 20231204 | 091900 | 228606380 | 3695 | 3690 | 3695 | 3670 | 1028 |
| 629 | 20231204 | 091800 | 224813055 | 3690 | 3670 | 3690 | 3670 | 228 |
| 630 | 20231204 | 091700 | 223972735 | 3670 | 3685 | 3685 | 3670 | 248 |
| 631 | 20231204 | 091600 | 223059515 | 3690 | 3670 | 3690 | 3670 | 468 |
| 632 | 20231204 | 091500 | 221337555 | 3675 | 3675 | 3680 | 3675 | 22276 |
| 633 | 20231204 | 091400 | 139472980 | 3695 | 3690 | 3700 | 3690 | 1030 |
| 634 | 20231204 | 091300 | 135662120 | 3695 | 3690 | 3695 | 3690 | 203 |
| 635 | 20231204 | 091200 | 134912045 | 3685 | 3675 | 3685 | 3675 | 1528 |
| 636 | 20231204 | 091100 | 129287980 | 3675 | 3660 | 3675 | 3660 | 614 |
| 637 | 20231204 | 091000 | 127039415 | 3655 | 3650 | 3655 | 3650 | 744 |
| 638 | 20231204 | 090900 | 124321215 | 3650 | 3660 | 3660 | 3645 | 3336 |
| 639 | 20231204 | 090800 | 112154635 | 3660 | 3665 | 3665 | 3660 | 1484 |
| 640 | 20231204 | 090700 | 106723055 | 3665 | 3680 | 3680 | 3665 | 1201 |
| 641 | 20231204 | 090600 | 102321375 | 3680 | 3680 | 3680 | 3680 | 300 |
| 642 | 20231204 | 090500 | 101217375 | 3680 | 3650 | 3680 | 3650 | 802 |
| 643 | 20231204 | 090400 | 98284525 | 3650 | 3650 | 3650 | 3650 | 746 |
| 644 | 20231204 | 090300 | 95561625 | 3650 | 3645 | 3660 | 3645 | 1848 |
| 645 | 20231204 | 090200 | 88821205 | 3650 | 3650 | 3650 | 3645 | 4899 |
| 646 | 20231204 | 090100 | 70939860 | 3680 | 3655 | 3680 | 3645 | 6386 |
| 647 | 20231204 | 090000 | 47635995 | 3655 | 3655 | 3680 | 3655 | 12424 |