28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 183800 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 3494 |
| 3 | 20231205 | 183700 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 4 | 20231205 | 183600 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 5 | 20231205 | 183500 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 6 | 20231205 | 183400 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 7 | 20231205 | 183300 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 8 | 20231205 | 183200 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 9 | 20231205 | 183100 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 10 | 20231205 | 183000 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 11 | 20231205 | 182900 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 12 | 20231205 | 182800 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 13 | 20231205 | 182700 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 14 | 20231205 | 182600 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 15 | 20231205 | 182500 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 16 | 20231205 | 182400 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 17 | 20231205 | 182300 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 18 | 20231205 | 182200 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 19 | 20231205 | 182100 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 20 | 20231205 | 182000 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 21 | 20231205 | 181900 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 22 | 20231205 | 181800 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 23 | 20231205 | 181700 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 24 | 20231205 | 181600 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 25 | 20231205 | 181500 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 26 | 20231205 | 181400 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 27 | 20231205 | 181300 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 28 | 20231205 | 181200 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 29 | 20231205 | 181100 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 30 | 20231205 | 181000 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 31 | 20231205 | 180900 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 32 | 20231205 | 180800 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 3494 |
| 33 | 20231205 | 180700 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 34 | 20231205 | 180600 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 35 | 20231205 | 180500 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 36 | 20231205 | 180400 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 37 | 20231205 | 180300 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 38 | 20231205 | 180200 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 39 | 20231205 | 180100 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 40 | 20231205 | 180000 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 41 | 20231205 | 175900 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 42 | 20231205 | 175800 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 43 | 20231205 | 175700 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 44 | 20231205 | 175600 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 45 | 20231205 | 175500 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 46 | 20231205 | 175400 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 47 | 20231205 | 175300 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 48 | 20231205 | 175200 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 49 | 20231205 | 175100 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 50 | 20231205 | 175000 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 51 | 20231205 | 174900 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 52 | 20231205 | 174800 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 53 | 20231205 | 174700 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 54 | 20231205 | 174600 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 55 | 20231205 | 174500 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 56 | 20231205 | 174400 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 57 | 20231205 | 174300 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 58 | 20231205 | 174200 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 59 | 20231205 | 174100 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 60 | 20231205 | 174000 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 61 | 20231205 | 173900 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 62 | 20231205 | 173800 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 3494 |
| 63 | 20231205 | 173700 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 64 | 20231205 | 173600 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 65 | 20231205 | 173500 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 66 | 20231205 | 173400 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 67 | 20231205 | 173300 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 68 | 20231205 | 173200 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 69 | 20231205 | 173100 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 70 | 20231205 | 173000 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 71 | 20231205 | 172900 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 72 | 20231205 | 172800 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 73 | 20231205 | 172700 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 74 | 20231205 | 172600 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 75 | 20231205 | 172500 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 76 | 20231205 | 172400 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 77 | 20231205 | 172300 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 78 | 20231205 | 172200 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 79 | 20231205 | 172100 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 80 | 20231205 | 172000 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 81 | 20231205 | 171900 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 82 | 20231205 | 171800 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 83 | 20231205 | 171700 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 84 | 20231205 | 171600 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 85 | 20231205 | 171500 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 86 | 20231205 | 171400 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 87 | 20231205 | 171300 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 88 | 20231205 | 171200 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 89 | 20231205 | 171100 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 90 | 20231205 | 171000 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 91 | 20231205 | 170900 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 92 | 20231205 | 170800 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 3494 |
| 93 | 20231205 | 170700 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 94 | 20231205 | 170600 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 95 | 20231205 | 170500 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 96 | 20231205 | 170400 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 97 | 20231205 | 170300 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 98 | 20231205 | 170200 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 99 | 20231205 | 170100 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 100 | 20231205 | 170000 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 101 | 20231205 | 165900 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 102 | 20231205 | 165800 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 103 | 20231205 | 165700 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 104 | 20231205 | 165600 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 105 | 20231205 | 165500 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 106 | 20231205 | 165400 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 107 | 20231205 | 165300 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 108 | 20231205 | 165200 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 109 | 20231205 | 165100 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 110 | 20231205 | 165000 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 111 | 20231205 | 164900 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 112 | 20231205 | 164800 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 113 | 20231205 | 164700 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 114 | 20231205 | 164600 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 115 | 20231205 | 164500 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 116 | 20231205 | 164400 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 117 | 20231205 | 164300 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 118 | 20231205 | 164200 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 119 | 20231205 | 164100 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 120 | 20231205 | 164000 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 121 | 20231205 | 163900 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 122 | 20231205 | 163800 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 3494 |
| 123 | 20231205 | 163700 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 124 | 20231205 | 163600 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 125 | 20231205 | 163500 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 126 | 20231205 | 163400 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 127 | 20231205 | 163300 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 128 | 20231205 | 163200 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 129 | 20231205 | 163100 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 130 | 20231205 | 163000 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 131 | 20231205 | 162900 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 132 | 20231205 | 162800 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 133 | 20231205 | 162700 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 134 | 20231205 | 162600 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 135 | 20231205 | 162500 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 136 | 20231205 | 162400 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 137 | 20231205 | 162300 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 138 | 20231205 | 162200 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 139 | 20231205 | 162100 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 140 | 20231205 | 162000 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 141 | 20231205 | 161900 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 142 | 20231205 | 161800 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 143 | 20231205 | 161700 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 144 | 20231205 | 161600 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 145 | 20231205 | 161500 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 146 | 20231205 | 161400 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 147 | 20231205 | 161300 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 148 | 20231205 | 161200 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 149 | 20231205 | 161100 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 150 | 20231205 | 161000 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 151 | 20231205 | 160900 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 152 | 20231205 | 160800 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 3494 |
| 153 | 20231205 | 160700 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 154 | 20231205 | 160600 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 155 | 20231205 | 160500 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 156 | 20231205 | 160400 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 157 | 20231205 | 160300 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 158 | 20231205 | 160200 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 159 | 20231205 | 160100 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 160 | 20231205 | 160000 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 161 | 20231205 | 155900 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 162 | 20231205 | 155800 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 163 | 20231205 | 155700 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 164 | 20231205 | 155600 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 165 | 20231205 | 155500 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 166 | 20231205 | 155400 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 167 | 20231205 | 155300 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 168 | 20231205 | 155200 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 169 | 20231205 | 155100 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 170 | 20231205 | 155000 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 171 | 20231205 | 154900 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 172 | 20231205 | 154800 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 173 | 20231205 | 154700 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 174 | 20231205 | 154600 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 175 | 20231205 | 154500 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 176 | 20231205 | 154400 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 177 | 20231205 | 154300 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 178 | 20231205 | 154200 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 179 | 20231205 | 154100 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 180 | 20231205 | 154000 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 181 | 20231205 | 153900 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 182 | 20231205 | 153800 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 3494 |
| 183 | 20231205 | 153700 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 184 | 20231205 | 153600 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 185 | 20231205 | 153500 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 186 | 20231205 | 153400 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 187 | 20231205 | 153300 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 188 | 20231205 | 153200 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 189 | 20231205 | 153100 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 0 |
| 190 | 20231205 | 153000 | 1389372570 | 4915 | 4915 | 4915 | 4915 | 3494 |
| 191 | 20231205 | 152900 | 1372199560 | 4915 | 4915 | 4915 | 4915 | 0 |
| 192 | 20231205 | 152800 | 1372199560 | 4915 | 4915 | 4915 | 4915 | 0 |
| 193 | 20231205 | 152700 | 1372199560 | 4915 | 4915 | 4915 | 4915 | 0 |
| 194 | 20231205 | 152600 | 1372199560 | 4915 | 4915 | 4915 | 4915 | 0 |
| 195 | 20231205 | 152500 | 1372199560 | 4915 | 4915 | 4915 | 4915 | 0 |
| 196 | 20231205 | 152400 | 1372199560 | 4915 | 4915 | 4915 | 4915 | 0 |
| 197 | 20231205 | 152300 | 1372199560 | 4915 | 4915 | 4915 | 4915 | 0 |
| 198 | 20231205 | 152200 | 1372199560 | 4915 | 4915 | 4915 | 4915 | 0 |
| 199 | 20231205 | 152100 | 1372199560 | 4915 | 4915 | 4915 | 4915 | 0 |
| 200 | 20231205 | 152000 | 1372199560 | 4915 | 4915 | 4915 | 4915 | 0 |
| 201 | 20231205 | 151900 | 1372199560 | 4915 | 4915 | 4915 | 4910 | 73 |
| 202 | 20231205 | 151800 | 1371841020 | 4915 | 4915 | 4915 | 4910 | 166 |
| 203 | 20231205 | 151700 | 1371025890 | 4915 | 4905 | 4915 | 4905 | 52 |
| 204 | 20231205 | 151600 | 1370770535 | 4915 | 4905 | 4915 | 4905 | 826 |
| 205 | 20231205 | 151500 | 1366712430 | 4915 | 4910 | 4915 | 4905 | 1246 |
| 206 | 20231205 | 151400 | 1360596095 | 4910 | 4905 | 4910 | 4900 | 1943 |
| 207 | 20231205 | 151300 | 1351072400 | 4905 | 4905 | 4910 | 4905 | 24 |
| 208 | 20231205 | 151200 | 1350954675 | 4905 | 4905 | 4905 | 4900 | 49 |
| 209 | 20231205 | 151100 | 1350714415 | 4905 | 4910 | 4910 | 4905 | 7917 |
| 210 | 20231205 | 151000 | 1311881450 | 4910 | 4905 | 4910 | 4905 | 119 |
| 211 | 20231205 | 150900 | 1311297620 | 4910 | 4905 | 4910 | 4905 | 322 |
| 212 | 20231205 | 150800 | 1309716685 | 4910 | 4910 | 4910 | 4905 | 27 |
| 213 | 20231205 | 150700 | 1309584120 | 4910 | 4910 | 4910 | 4905 | 51 |
| 214 | 20231205 | 150600 | 1309333805 | 4910 | 4910 | 4910 | 4905 | 3991 |
| 215 | 20231205 | 150500 | 1289752465 | 4910 | 4910 | 4910 | 4910 | 306 |
| 216 | 20231205 | 150400 | 1288250005 | 4905 | 4905 | 4910 | 4905 | 1587 |
| 217 | 20231205 | 150300 | 1280463725 | 4910 | 4910 | 4915 | 4905 | 148 |
| 218 | 20231205 | 150200 | 1279737600 | 4910 | 4915 | 4920 | 4905 | 24737 |
| 219 | 20231205 | 150100 | 1158196085 | 4915 | 4920 | 4920 | 4915 | 1621 |
| 220 | 20231205 | 150000 | 1150226675 | 4915 | 4915 | 4920 | 4915 | 717 |
| 221 | 20231205 | 145900 | 1146702615 | 4920 | 4920 | 4920 | 4915 | 29 |
| 222 | 20231205 | 145800 | 1146560025 | 4920 | 4915 | 4920 | 4915 | 821 |
| 223 | 20231205 | 145700 | 1142524765 | 4920 | 4920 | 4920 | 4920 | 1704 |
| 224 | 20231205 | 145600 | 1134141085 | 4925 | 4925 | 4925 | 4920 | 102 |
| 225 | 20231205 | 145500 | 1133639025 | 4925 | 4920 | 4925 | 4920 | 2736 |
| 226 | 20231205 | 145400 | 1120177800 | 4920 | 4920 | 4920 | 4920 | 18 |
| 227 | 20231205 | 145300 | 1120089240 | 4925 | 4925 | 4925 | 4925 | 40 |
| 228 | 20231205 | 145200 | 1119892240 | 4925 | 4925 | 4925 | 4920 | 30 |
| 229 | 20231205 | 145100 | 1119744575 | 4920 | 4920 | 4920 | 4920 | 66 |
| 230 | 20231205 | 145000 | 1119419855 | 4925 | 4925 | 4925 | 4925 | 40 |
| 231 | 20231205 | 144900 | 1119222855 | 4920 | 4925 | 4925 | 4920 | 32 |
| 232 | 20231205 | 144800 | 1119065340 | 4920 | 4920 | 4920 | 4920 | 194 |
| 233 | 20231205 | 144700 | 1118110860 | 4920 | 4925 | 4925 | 4920 | 250 |
| 234 | 20231205 | 144600 | 1116880850 | 4920 | 4925 | 4925 | 4920 | 62 |
| 235 | 20231205 | 144500 | 1116575700 | 4920 | 4920 | 4920 | 4920 | 0 |
| 236 | 20231205 | 144400 | 1116575700 | 4920 | 4920 | 4920 | 4920 | 17 |
| 237 | 20231205 | 144300 | 1116492060 | 4920 | 4920 | 4920 | 4920 | 6932 |
| 238 | 20231205 | 144200 | 1082386620 | 4915 | 4915 | 4920 | 4915 | 8141 |
| 239 | 20231205 | 144100 | 1042373600 | 4920 | 4920 | 4920 | 4920 | 618 |
| 240 | 20231205 | 144000 | 1039333040 | 4920 | 4920 | 4920 | 4920 | 106 |
| 241 | 20231205 | 143900 | 1038811520 | 4920 | 4920 | 4920 | 4915 | 283 |
| 242 | 20231205 | 143800 | 1037419250 | 4920 | 4920 | 4920 | 4920 | 10 |
| 243 | 20231205 | 143700 | 1037370050 | 4915 | 4915 | 4920 | 4915 | 1731 |
| 244 | 20231205 | 143600 | 1028862115 | 4920 | 4920 | 4920 | 4920 | 1111 |
| 245 | 20231205 | 143500 | 1023395995 | 4915 | 4920 | 4920 | 4915 | 1152 |
| 246 | 20231205 | 143400 | 1017733655 | 4920 | 4920 | 4920 | 4915 | 55 |
| 247 | 20231205 | 143300 | 1017463140 | 4920 | 4920 | 4920 | 4920 | 31 |
| 248 | 20231205 | 143200 | 1017310620 | 4920 | 4920 | 4920 | 4915 | 1668 |
| 249 | 20231205 | 143100 | 1009107600 | 4915 | 4915 | 4915 | 4915 | 6153 |
| 250 | 20231205 | 143000 | 978865605 | 4915 | 4920 | 4920 | 4915 | 411 |
| 251 | 20231205 | 142900 | 976845485 | 4920 | 4915 | 4920 | 4915 | 423 |
| 252 | 20231205 | 142800 | 974766360 | 4920 | 4920 | 4920 | 4920 | 25 |
| 253 | 20231205 | 142700 | 974643360 | 4920 | 4915 | 4920 | 4915 | 643 |
| 254 | 20231205 | 142600 | 971479890 | 4920 | 4920 | 4920 | 4920 | 130 |
| 255 | 20231205 | 142500 | 970840290 | 4920 | 4920 | 4920 | 4920 | 1 |
| 256 | 20231205 | 142400 | 970835370 | 4920 | 4920 | 4920 | 4915 | 32 |
| 257 | 20231205 | 142300 | 970678015 | 4920 | 4925 | 4925 | 4920 | 5011 |
| 258 | 20231205 | 142200 | 945998895 | 4925 | 4920 | 4925 | 4915 | 47 |
| 259 | 20231205 | 142100 | 945767730 | 4920 | 4920 | 4920 | 4920 | 5179 |
| 260 | 20231205 | 142000 | 920287050 | 4925 | 4925 | 4925 | 4925 | 102 |
| 261 | 20231205 | 141900 | 919784700 | 4920 | 4925 | 4925 | 4920 | 118 |
| 262 | 20231205 | 141800 | 919203640 | 4925 | 4920 | 4925 | 4920 | 639 |
| 263 | 20231205 | 141700 | 916059715 | 4925 | 4930 | 4930 | 4920 | 2056 |
| 264 | 20231205 | 141600 | 905944025 | 4925 | 4925 | 4925 | 4925 | 849 |
| 265 | 20231205 | 141500 | 901762700 | 4925 | 4925 | 4925 | 4925 | 0 |
| 266 | 20231205 | 141400 | 901762700 | 4925 | 4925 | 4925 | 4925 | 17 |
| 267 | 20231205 | 141300 | 901678975 | 4925 | 4930 | 4930 | 4925 | 61 |
| 268 | 20231205 | 141200 | 901378450 | 4930 | 4930 | 4930 | 4925 | 29 |
| 269 | 20231205 | 141100 | 901235570 | 4930 | 4925 | 4930 | 4925 | 162 |
| 270 | 20231205 | 141000 | 900437220 | 4930 | 4930 | 4930 | 4930 | 7 |
| 271 | 20231205 | 140900 | 900402710 | 4930 | 4930 | 4930 | 4925 | 318 |
| 272 | 20231205 | 140800 | 898835055 | 4930 | 4930 | 4930 | 4925 | 375 |
| 273 | 20231205 | 140700 | 896987670 | 4925 | 4920 | 4930 | 4920 | 56 |
| 274 | 20231205 | 140600 | 896711950 | 4925 | 4925 | 4935 | 4925 | 414 |
| 275 | 20231205 | 140500 | 894672990 | 4925 | 4925 | 4935 | 4925 | 547 |
| 276 | 20231205 | 140400 | 891979005 | 4920 | 4930 | 4930 | 4920 | 948 |
| 277 | 20231205 | 140300 | 887308845 | 4925 | 4940 | 4940 | 4925 | 151 |
| 278 | 20231205 | 140200 | 886564420 | 4940 | 4940 | 4940 | 4920 | 6845 |
| 279 | 20231205 | 140100 | 852842850 | 4925 | 4930 | 4940 | 4925 | 1139 |
| 280 | 20231205 | 140000 | 847230425 | 4925 | 4930 | 4940 | 4925 | 7937 |
| 281 | 20231205 | 135900 | 808139285 | 4940 | 4935 | 4940 | 4925 | 195 |
| 282 | 20231205 | 135800 | 807177125 | 4930 | 4930 | 4930 | 4930 | 11 |
| 283 | 20231205 | 135700 | 807122895 | 4930 | 4930 | 4930 | 4925 | 1378 |
| 284 | 20231205 | 135600 | 800329445 | 4930 | 4930 | 4930 | 4930 | 30 |
| 285 | 20231205 | 135500 | 800181545 | 4930 | 4930 | 4930 | 4930 | 20 |
| 286 | 20231205 | 135400 | 800082945 | 4930 | 4925 | 4930 | 4925 | 742 |
| 287 | 20231205 | 135300 | 796424990 | 4925 | 4930 | 4930 | 4925 | 18 |
| 288 | 20231205 | 135200 | 796336265 | 4930 | 4920 | 4930 | 4920 | 118 |
| 289 | 20231205 | 135100 | 795754705 | 4930 | 4930 | 4930 | 4930 | 200 |
| 290 | 20231205 | 135000 | 794768705 | 4930 | 4930 | 4930 | 4930 | 61 |
| 291 | 20231205 | 134900 | 794467975 | 4920 | 4930 | 4930 | 4920 | 2403 |
| 292 | 20231205 | 134800 | 782642715 | 4930 | 4930 | 4930 | 4930 | 201 |
| 293 | 20231205 | 134700 | 781651785 | 4925 | 4920 | 4930 | 4920 | 489 |
| 294 | 20231205 | 134600 | 779241335 | 4930 | 4930 | 4930 | 4930 | 1 |
| 295 | 20231205 | 134500 | 779236405 | 4920 | 4920 | 4920 | 4920 | 282 |
| 296 | 20231205 | 134400 | 777848965 | 4920 | 4930 | 4930 | 4920 | 492 |
| 297 | 20231205 | 134300 | 775427325 | 4930 | 4930 | 4930 | 4925 | 405 |
| 298 | 20231205 | 134200 | 773432175 | 4930 | 4925 | 4930 | 4920 | 24 |
| 299 | 20231205 | 134100 | 773314055 | 4920 | 4920 | 4920 | 4920 | 0 |
| 300 | 20231205 | 134000 | 773314055 | 4920 | 4920 | 4920 | 4920 | 302 |
| 301 | 20231205 | 133900 | 771828215 | 4920 | 4920 | 4925 | 4920 | 325 |
| 302 | 20231205 | 133800 | 770229165 | 4920 | 4920 | 4920 | 4920 | 402 |
| 303 | 20231205 | 133700 | 768251325 | 4920 | 4920 | 4925 | 4920 | 799 |
| 304 | 20231205 | 133600 | 764319740 | 4925 | 4925 | 4925 | 4920 | 468 |
| 305 | 20231205 | 133500 | 762016870 | 4925 | 4925 | 4930 | 4925 | 455 |
| 306 | 20231205 | 133400 | 759775990 | 4925 | 4930 | 4930 | 4925 | 38 |
| 307 | 20231205 | 133300 | 759588735 | 4930 | 4930 | 4930 | 4930 | 254 |
| 308 | 20231205 | 133200 | 758336515 | 4930 | 4925 | 4930 | 4920 | 30 |
| 309 | 20231205 | 133100 | 758188830 | 4925 | 4930 | 4930 | 4925 | 1566 |
| 310 | 20231205 | 133000 | 750476275 | 4925 | 4920 | 4930 | 4920 | 398 |
| 311 | 20231205 | 132900 | 748516195 | 4920 | 4925 | 4925 | 4920 | 118 |
| 312 | 20231205 | 132800 | 747935135 | 4930 | 4925 | 4930 | 4925 | 3 |
| 313 | 20231205 | 132700 | 747920350 | 4920 | 4920 | 4930 | 4920 | 42 |
| 314 | 20231205 | 132600 | 747713690 | 4925 | 4925 | 4925 | 4925 | 40 |
| 315 | 20231205 | 132500 | 747516690 | 4925 | 4925 | 4925 | 4925 | 8 |
| 316 | 20231205 | 132400 | 747477290 | 4925 | 4925 | 4925 | 4925 | 10 |
| 317 | 20231205 | 132300 | 747428040 | 4925 | 4925 | 4925 | 4925 | 560 |
| 318 | 20231205 | 132200 | 744670040 | 4925 | 4925 | 4925 | 4920 | 265 |
| 319 | 20231205 | 132100 | 743365005 | 4925 | 4925 | 4925 | 4925 | 11 |
| 320 | 20231205 | 132000 | 743310830 | 4920 | 4920 | 4920 | 4920 | 0 |
| 321 | 20231205 | 131900 | 743310830 | 4920 | 4920 | 4920 | 4920 | 17 |
| 322 | 20231205 | 131800 | 743227190 | 4920 | 4925 | 4925 | 4920 | 768 |
| 323 | 20231205 | 131700 | 739447975 | 4925 | 4920 | 4930 | 4920 | 3276 |
| 324 | 20231205 | 131600 | 723329800 | 4930 | 4925 | 4930 | 4925 | 67 |
| 325 | 20231205 | 131500 | 722999710 | 4930 | 4920 | 4930 | 4920 | 18 |
| 326 | 20231205 | 131400 | 722911140 | 4925 | 4925 | 4925 | 4925 | 28 |
| 327 | 20231205 | 131300 | 722773240 | 4925 | 4930 | 4930 | 4925 | 2591 |
| 328 | 20231205 | 131200 | 710012555 | 4925 | 4930 | 4930 | 4925 | 19 |
| 329 | 20231205 | 131100 | 709918970 | 4925 | 4925 | 4925 | 4925 | 0 |
| 330 | 20231205 | 131000 | 709918970 | 4925 | 4925 | 4925 | 4925 | 18 |
| 331 | 20231205 | 130900 | 709830320 | 4930 | 4925 | 4930 | 4925 | 314 |
| 332 | 20231205 | 130800 | 708283750 | 4925 | 4925 | 4925 | 4925 | 0 |
| 333 | 20231205 | 130700 | 708283750 | 4925 | 4930 | 4930 | 4925 | 127 |
| 334 | 20231205 | 130600 | 707657725 | 4930 | 4930 | 4930 | 4930 | 1 |
| 335 | 20231205 | 130500 | 707652795 | 4925 | 4925 | 4925 | 4925 | 17 |
| 336 | 20231205 | 130400 | 707569070 | 4930 | 4930 | 4930 | 4930 | 0 |
| 337 | 20231205 | 130300 | 707569070 | 4930 | 4930 | 4930 | 4930 | 131 |
| 338 | 20231205 | 130200 | 706923240 | 4930 | 4930 | 4930 | 4925 | 320 |
| 339 | 20231205 | 130100 | 705345730 | 4930 | 4930 | 4930 | 4930 | 101 |
| 340 | 20231205 | 130000 | 704847800 | 4930 | 4925 | 4930 | 4925 | 116 |
| 341 | 20231205 | 125900 | 704276005 | 4930 | 4930 | 4930 | 4930 | 6 |
| 342 | 20231205 | 125800 | 704246425 | 4930 | 4930 | 4930 | 4930 | 19 |
| 343 | 20231205 | 125700 | 704152755 | 4930 | 4925 | 4930 | 4925 | 88 |
| 344 | 20231205 | 125600 | 703719000 | 4930 | 4930 | 4930 | 4930 | 62 |
| 345 | 20231205 | 125500 | 703413340 | 4940 | 4930 | 4940 | 4930 | 19 |
| 346 | 20231205 | 125400 | 703319660 | 4940 | 4940 | 4940 | 4930 | 115 |
| 347 | 20231205 | 125300 | 702752060 | 4940 | 4940 | 4940 | 4940 | 9 |
| 348 | 20231205 | 125200 | 702707600 | 4930 | 4930 | 4930 | 4930 | 17 |
| 349 | 20231205 | 125100 | 702623790 | 4940 | 4940 | 4940 | 4940 | 31 |
| 350 | 20231205 | 125000 | 702470650 | 4940 | 4935 | 4940 | 4930 | 43 |
| 351 | 20231205 | 124900 | 702258510 | 4940 | 4940 | 4940 | 4940 | 1 |
| 352 | 20231205 | 124800 | 702253570 | 4925 | 4925 | 4925 | 4925 | 20 |
| 353 | 20231205 | 124700 | 702155070 | 4925 | 4925 | 4925 | 4925 | 182 |
| 354 | 20231205 | 124600 | 701258720 | 4925 | 4925 | 4925 | 4925 | 0 |
| 355 | 20231205 | 124500 | 701258720 | 4925 | 4925 | 4925 | 4925 | 17 |
| 356 | 20231205 | 124400 | 701174995 | 4940 | 4940 | 4940 | 4940 | 6 |
| 357 | 20231205 | 124300 | 701145355 | 4940 | 4940 | 4940 | 4940 | 1 |
| 358 | 20231205 | 124200 | 701140415 | 4920 | 4940 | 4940 | 4920 | 19 |
| 359 | 20231205 | 124100 | 701046915 | 4935 | 4925 | 4935 | 4925 | 3598 |
| 360 | 20231205 | 124000 | 683310985 | 4930 | 4935 | 4935 | 4920 | 469 |
| 361 | 20231205 | 123900 | 680998825 | 4925 | 4930 | 4935 | 4920 | 1441 |
| 362 | 20231205 | 123800 | 673907345 | 4930 | 4925 | 4930 | 4925 | 1020 |
| 363 | 20231205 | 123700 | 668878845 | 4920 | 4925 | 4925 | 4920 | 47 |
| 364 | 20231205 | 123600 | 668647455 | 4925 | 4925 | 4925 | 4925 | 10 |
| 365 | 20231205 | 123500 | 668598205 | 4930 | 4920 | 4930 | 4920 | 19 |
| 366 | 20231205 | 123400 | 668504715 | 4930 | 4925 | 4930 | 4920 | 1630 |
| 367 | 20231205 | 123300 | 660472810 | 4930 | 4930 | 4930 | 4930 | 101 |
| 368 | 20231205 | 123200 | 659974880 | 4925 | 4925 | 4925 | 4925 | 17 |
| 369 | 20231205 | 123100 | 659891155 | 4925 | 4925 | 4930 | 4925 | 516 |
| 370 | 20231205 | 123000 | 657347740 | 4930 | 4930 | 4930 | 4925 | 180 |
| 371 | 20231205 | 122900 | 656460425 | 4930 | 4930 | 4930 | 4930 | 0 |
| 372 | 20231205 | 122800 | 656460425 | 4930 | 4930 | 4930 | 4930 | 30 |
| 373 | 20231205 | 122700 | 656312525 | 4925 | 4930 | 4930 | 4925 | 56 |
| 374 | 20231205 | 122600 | 656036720 | 4925 | 4925 | 4925 | 4925 | 50 |
| 375 | 20231205 | 122500 | 655790470 | 4925 | 4920 | 4925 | 4920 | 50 |
| 376 | 20231205 | 122400 | 655544305 | 4925 | 4925 | 4925 | 4925 | 100 |
| 377 | 20231205 | 122300 | 655051805 | 4920 | 4920 | 4920 | 4920 | 0 |
| 378 | 20231205 | 122200 | 655051805 | 4920 | 4925 | 4925 | 4920 | 1124 |
| 379 | 20231205 | 122100 | 649516615 | 4925 | 4925 | 4925 | 4925 | 60 |
| 380 | 20231205 | 122000 | 649221115 | 4925 | 4925 | 4925 | 4920 | 1260 |
| 381 | 20231205 | 121900 | 643015705 | 4925 | 4925 | 4925 | 4925 | 312 |
| 382 | 20231205 | 121800 | 641479105 | 4925 | 4925 | 4925 | 4925 | 378 |
| 383 | 20231205 | 121700 | 639617455 | 4920 | 4925 | 4925 | 4920 | 34 |
| 384 | 20231205 | 121600 | 639450090 | 4925 | 4925 | 4925 | 4925 | 109 |
| 385 | 20231205 | 121500 | 638913265 | 4925 | 4920 | 4925 | 4920 | 468 |
| 386 | 20231205 | 121400 | 636609455 | 4925 | 4925 | 4925 | 4925 | 91 |
| 387 | 20231205 | 121300 | 636161280 | 4925 | 4925 | 4925 | 4925 | 0 |
| 388 | 20231205 | 121200 | 636161280 | 4925 | 4925 | 4925 | 4920 | 178 |
| 389 | 20231205 | 121100 | 635284715 | 4925 | 4925 | 4925 | 4925 | 73 |
| 390 | 20231205 | 121000 | 634925190 | 4925 | 4920 | 4925 | 4920 | 19 |
| 391 | 20231205 | 120900 | 634831700 | 4925 | 4925 | 4925 | 4925 | 5 |
| 392 | 20231205 | 120800 | 634807075 | 4925 | 4925 | 4930 | 4925 | 1448 |
| 393 | 20231205 | 120700 | 627675670 | 4925 | 4925 | 4925 | 4925 | 18 |
| 394 | 20231205 | 120600 | 627587020 | 4930 | 4930 | 4930 | 4930 | 0 |
| 395 | 20231205 | 120500 | 627587020 | 4930 | 4925 | 4930 | 4925 | 48 |
| 396 | 20231205 | 120400 | 627350465 | 4930 | 4930 | 4930 | 4930 | 5 |
| 397 | 20231205 | 120300 | 627325815 | 4925 | 4925 | 4930 | 4925 | 402 |
| 398 | 20231205 | 120200 | 625345455 | 4920 | 4925 | 4930 | 4920 | 19 |
| 399 | 20231205 | 120100 | 625251960 | 4925 | 4930 | 4930 | 4925 | 16 |
| 400 | 20231205 | 120000 | 625173110 | 4920 | 4920 | 4920 | 4920 | 18 |
| 401 | 20231205 | 115900 | 625084550 | 4935 | 4935 | 4935 | 4935 | 6 |
| 402 | 20231205 | 115800 | 625054940 | 4925 | 4925 | 4925 | 4925 | 346 |
| 403 | 20231205 | 115700 | 623350890 | 4925 | 4930 | 4930 | 4925 | 2262 |
| 404 | 20231205 | 115600 | 612208335 | 4930 | 4930 | 4930 | 4930 | 0 |
| 405 | 20231205 | 115500 | 612208335 | 4930 | 4930 | 4935 | 4925 | 272 |
| 406 | 20231205 | 115400 | 610867445 | 4930 | 4930 | 4930 | 4930 | 98 |
| 407 | 20231205 | 115300 | 610384305 | 4935 | 4935 | 4935 | 4935 | 1 |
| 408 | 20231205 | 115200 | 610379370 | 4930 | 4930 | 4930 | 4930 | 170 |
| 409 | 20231205 | 115100 | 609541270 | 4930 | 4930 | 4930 | 4930 | 12 |
| 410 | 20231205 | 115000 | 609482110 | 4925 | 4925 | 4930 | 4925 | 541 |
| 411 | 20231205 | 114900 | 606817680 | 4925 | 4930 | 4930 | 4925 | 401 |
| 412 | 20231205 | 114800 | 604841885 | 4935 | 4930 | 4935 | 4930 | 49 |
| 413 | 20231205 | 114700 | 604600075 | 4925 | 4930 | 4930 | 4925 | 44 |
| 414 | 20231205 | 114600 | 604383245 | 4935 | 4930 | 4935 | 4930 | 2 |
| 415 | 20231205 | 114500 | 604373380 | 4925 | 4930 | 4930 | 4925 | 2125 |
| 416 | 20231205 | 114400 | 593899715 | 4930 | 4930 | 4930 | 4930 | 51 |
| 417 | 20231205 | 114300 | 593648285 | 4930 | 4930 | 4930 | 4930 | 11 |
| 418 | 20231205 | 114200 | 593594055 | 4925 | 4930 | 4930 | 4925 | 22 |
| 419 | 20231205 | 114100 | 593485680 | 4930 | 4930 | 4930 | 4930 | 60 |
| 420 | 20231205 | 114000 | 593189880 | 4930 | 4935 | 4935 | 4930 | 1609 |
| 421 | 20231205 | 113900 | 585257480 | 4935 | 4935 | 4935 | 4935 | 5 |
| 422 | 20231205 | 113800 | 585232805 | 4935 | 4935 | 4935 | 4935 | 1 |
| 423 | 20231205 | 113700 | 585227870 | 4935 | 4930 | 4935 | 4930 | 80 |
| 424 | 20231205 | 113600 | 584833465 | 4930 | 4930 | 4930 | 4930 | 14 |
| 425 | 20231205 | 113500 | 584764445 | 4930 | 4930 | 4930 | 4925 | 340 |
| 426 | 20231205 | 113400 | 583088330 | 4930 | 4930 | 4930 | 4930 | 22 |
| 427 | 20231205 | 113300 | 582979870 | 4930 | 4930 | 4930 | 4930 | 16 |
| 428 | 20231205 | 113200 | 582900990 | 4925 | 4930 | 4935 | 4925 | 130 |
| 429 | 20231205 | 113100 | 582260175 | 4930 | 4930 | 4935 | 4930 | 89 |
| 430 | 20231205 | 113000 | 581821400 | 4925 | 4925 | 4925 | 4925 | 17 |
| 431 | 20231205 | 112900 | 581737675 | 4935 | 4935 | 4935 | 4930 | 81 |
| 432 | 20231205 | 112800 | 581337990 | 4935 | 4930 | 4935 | 4925 | 430 |
| 433 | 20231205 | 112700 | 579220035 | 4925 | 4930 | 4930 | 4925 | 27 |
| 434 | 20231205 | 112600 | 579087010 | 4930 | 4930 | 4930 | 4930 | 17 |
| 435 | 20231205 | 112500 | 579003200 | 4935 | 4935 | 4935 | 4930 | 29 |
| 436 | 20231205 | 112400 | 578860175 | 4935 | 4935 | 4935 | 4935 | 17 |
| 437 | 20231205 | 112300 | 578776280 | 4930 | 4930 | 4930 | 4930 | 234 |
| 438 | 20231205 | 112200 | 577622660 | 4925 | 4930 | 4930 | 4925 | 34 |
| 439 | 20231205 | 112100 | 577455125 | 4930 | 4925 | 4930 | 4925 | 148 |
| 440 | 20231205 | 112000 | 576726220 | 4925 | 4920 | 4925 | 4920 | 522 |
| 441 | 20231205 | 111900 | 574157950 | 4925 | 4930 | 4930 | 4925 | 9 |
| 442 | 20231205 | 111800 | 574113620 | 4920 | 4920 | 4920 | 4920 | 518 |
| 443 | 20231205 | 111700 | 571565060 | 4925 | 4930 | 4930 | 4925 | 45 |
| 444 | 20231205 | 111600 | 571343215 | 4920 | 4920 | 4920 | 4920 | 3136 |
| 445 | 20231205 | 111500 | 555914095 | 4920 | 4925 | 4925 | 4920 | 966 |
| 446 | 20231205 | 111400 | 551158040 | 4925 | 4925 | 4925 | 4925 | 47 |
| 447 | 20231205 | 111300 | 550926565 | 4920 | 4920 | 4925 | 4920 | 1723 |
| 448 | 20231205 | 111200 | 542449385 | 4925 | 4925 | 4930 | 4925 | 663 |
| 449 | 20231205 | 111100 | 539184105 | 4925 | 4930 | 4930 | 4920 | 1569 |
| 450 | 20231205 | 111000 | 531459175 | 4930 | 4935 | 4935 | 4920 | 5421 |
| 451 | 20231205 | 110900 | 504760810 | 4925 | 4930 | 4930 | 4925 | 283 |
| 452 | 20231205 | 110800 | 503367030 | 4930 | 4925 | 4930 | 4925 | 22 |
| 453 | 20231205 | 110700 | 503258660 | 4925 | 4930 | 4930 | 4925 | 120 |
| 454 | 20231205 | 110600 | 502667160 | 4930 | 4930 | 4930 | 4930 | 387 |
| 455 | 20231205 | 110500 | 500759250 | 4925 | 4930 | 4930 | 4925 | 890 |
| 456 | 20231205 | 110400 | 496372915 | 4930 | 4930 | 4930 | 4930 | 21 |
| 457 | 20231205 | 110300 | 496269385 | 4930 | 4935 | 4935 | 4930 | 5644 |
| 458 | 20231205 | 110200 | 468444460 | 4930 | 4930 | 4930 | 4930 | 300 |
| 459 | 20231205 | 110100 | 466965460 | 4930 | 4930 | 4930 | 4930 | 60 |
| 460 | 20231205 | 110000 | 466669660 | 4935 | 4935 | 4935 | 4935 | 49 |
| 461 | 20231205 | 105900 | 466427845 | 4940 | 4940 | 4940 | 4930 | 2236 |
| 462 | 20231205 | 105800 | 455403910 | 4940 | 4940 | 4940 | 4930 | 28 |
| 463 | 20231205 | 105700 | 455265805 | 4940 | 4935 | 4940 | 4935 | 23 |
| 464 | 20231205 | 105600 | 455152200 | 4935 | 4940 | 4940 | 4935 | 3399 |
| 465 | 20231205 | 105500 | 438378020 | 4940 | 4940 | 4940 | 4935 | 395 |
| 466 | 20231205 | 105400 | 436426805 | 4935 | 4935 | 4935 | 4935 | 500 |
| 467 | 20231205 | 105300 | 433959305 | 4935 | 4935 | 4935 | 4935 | 17 |
| 468 | 20231205 | 105200 | 433875410 | 4940 | 4940 | 4940 | 4940 | 1 |
| 469 | 20231205 | 105100 | 433870470 | 4935 | 4940 | 4940 | 4935 | 3528 |
| 470 | 20231205 | 105000 | 416459650 | 4935 | 4940 | 4940 | 4935 | 19 |
| 471 | 20231205 | 104900 | 416365880 | 4940 | 4940 | 4940 | 4940 | 862 |
| 472 | 20231205 | 104800 | 412107600 | 4950 | 4950 | 4950 | 4940 | 350 |
| 473 | 20231205 | 104700 | 410375270 | 4950 | 4950 | 4950 | 4950 | 7 |
| 474 | 20231205 | 104600 | 410340620 | 4950 | 4945 | 4950 | 4945 | 7 |
| 475 | 20231205 | 104500 | 410306000 | 4940 | 4940 | 4940 | 4940 | 17 |
| 476 | 20231205 | 104400 | 410222020 | 4950 | 4950 | 4950 | 4940 | 218 |
| 477 | 20231205 | 104300 | 409144840 | 4940 | 4940 | 4940 | 4935 | 741 |
| 478 | 20231205 | 104200 | 405484390 | 4950 | 4950 | 4950 | 4940 | 8495 |
| 479 | 20231205 | 104100 | 363518620 | 4945 | 4945 | 4945 | 4945 | 170 |
| 480 | 20231205 | 104000 | 362677970 | 4945 | 4940 | 4945 | 4940 | 327 |
| 481 | 20231205 | 103900 | 361061045 | 4940 | 4940 | 4940 | 4940 | 266 |
| 482 | 20231205 | 103800 | 359747005 | 4945 | 4945 | 4945 | 4940 | 308 |
| 483 | 20231205 | 103700 | 358224035 | 4945 | 4945 | 4945 | 4945 | 2194 |
| 484 | 20231205 | 103600 | 347374705 | 4940 | 4945 | 4945 | 4940 | 258 |
| 485 | 20231205 | 103500 | 346100160 | 4945 | 4945 | 4945 | 4940 | 54 |
| 486 | 20231205 | 103400 | 345833215 | 4940 | 4945 | 4945 | 4940 | 185 |
| 487 | 20231205 | 103300 | 344919290 | 4945 | 4950 | 4950 | 4940 | 27 |
| 488 | 20231205 | 103200 | 344785855 | 4950 | 4945 | 4950 | 4945 | 558 |
| 489 | 20231205 | 103100 | 342023855 | 4945 | 4945 | 4945 | 4945 | 1047 |
| 490 | 20231205 | 103000 | 336846440 | 4950 | 4945 | 4950 | 4945 | 523 |
| 491 | 20231205 | 102900 | 334257680 | 4950 | 4950 | 4950 | 4950 | 25 |
| 492 | 20231205 | 102800 | 334133930 | 4950 | 4945 | 4950 | 4945 | 87 |
| 493 | 20231205 | 102700 | 333703710 | 4945 | 4945 | 4945 | 4945 | 17 |
| 494 | 20231205 | 102600 | 333619645 | 4945 | 4945 | 4945 | 4940 | 26 |
| 495 | 20231205 | 102500 | 333491080 | 4945 | 4940 | 4945 | 4940 | 485 |
| 496 | 20231205 | 102400 | 331094340 | 4940 | 4940 | 4940 | 4940 | 144 |
| 497 | 20231205 | 102300 | 330382980 | 4945 | 4945 | 4950 | 4945 | 4954 |
| 498 | 20231205 | 102200 | 305885390 | 4950 | 4950 | 4950 | 4945 | 433 |
| 499 | 20231205 | 102100 | 303743040 | 4950 | 4950 | 4950 | 4950 | 67 |
| 500 | 20231205 | 102000 | 303411390 | 4945 | 4955 | 4955 | 4945 | 421 |
| 501 | 20231205 | 101900 | 301327515 | 4950 | 4950 | 4950 | 4950 | 500 |
| 502 | 20231205 | 101800 | 298852515 | 4955 | 4950 | 4955 | 4950 | 373 |
| 503 | 20231205 | 101700 | 297006150 | 4950 | 4950 | 4950 | 4950 | 108 |
| 504 | 20231205 | 101600 | 296471550 | 4950 | 4950 | 4955 | 4950 | 84 |
| 505 | 20231205 | 101500 | 296055745 | 4945 | 4950 | 4950 | 4945 | 19 |
| 506 | 20231205 | 101400 | 295961785 | 4950 | 4950 | 4950 | 4950 | 34 |
| 507 | 20231205 | 101300 | 295793485 | 4955 | 4950 | 4955 | 4945 | 1019 |
| 508 | 20231205 | 101200 | 290749415 | 4955 | 4950 | 4955 | 4950 | 235 |
| 509 | 20231205 | 101100 | 289586140 | 4950 | 4955 | 4955 | 4950 | 50 |
| 510 | 20231205 | 101000 | 289338440 | 4955 | 4955 | 4955 | 4950 | 28 |
| 511 | 20231205 | 100900 | 289199790 | 4955 | 4955 | 4955 | 4955 | 100 |
| 512 | 20231205 | 100800 | 288704290 | 4955 | 4950 | 4955 | 4950 | 67 |
| 513 | 20231205 | 100700 | 288372390 | 4955 | 4955 | 4955 | 4950 | 44 |
| 514 | 20231205 | 100600 | 288154515 | 4950 | 4955 | 4955 | 4950 | 2150 |
| 515 | 20231205 | 100500 | 277511915 | 4955 | 4960 | 4960 | 4950 | 82 |
| 516 | 20231205 | 100400 | 277105635 | 4955 | 4950 | 4955 | 4950 | 130 |
| 517 | 20231205 | 100300 | 276461535 | 4955 | 4955 | 4955 | 4950 | 222 |
| 518 | 20231205 | 100200 | 275361615 | 4955 | 4955 | 4955 | 4955 | 53 |
| 519 | 20231205 | 100100 | 275099000 | 4950 | 4950 | 4950 | 4950 | 100 |
| 520 | 20231205 | 100000 | 274604000 | 4955 | 4955 | 4955 | 4950 | 623 |
| 521 | 20231205 | 095900 | 271517120 | 4955 | 4955 | 4955 | 4955 | 8 |
| 522 | 20231205 | 095800 | 271477480 | 4955 | 4955 | 4955 | 4950 | 38 |
| 523 | 20231205 | 095700 | 271289275 | 4955 | 4955 | 4955 | 4955 | 217 |
| 524 | 20231205 | 095600 | 270214040 | 4950 | 4950 | 4955 | 4950 | 360 |
| 525 | 20231205 | 095500 | 268432030 | 4950 | 4955 | 4960 | 4950 | 407 |
| 526 | 20231205 | 095400 | 266416005 | 4955 | 4955 | 4955 | 4950 | 397 |
| 527 | 20231205 | 095300 | 264450305 | 4955 | 4955 | 4955 | 4955 | 362 |
| 528 | 20231205 | 095200 | 262656595 | 4955 | 4955 | 4955 | 4955 | 4 |
| 529 | 20231205 | 095100 | 262636775 | 4955 | 4950 | 4955 | 4950 | 21 |
| 530 | 20231205 | 095000 | 262532820 | 4955 | 4955 | 4955 | 4955 | 71 |
| 531 | 20231205 | 094900 | 262181015 | 4955 | 4955 | 4955 | 4955 | 356 |
| 532 | 20231205 | 094800 | 260417035 | 4955 | 4955 | 4955 | 4955 | 140 |
| 533 | 20231205 | 094700 | 259723335 | 4955 | 4955 | 4955 | 4955 | 5 |
| 534 | 20231205 | 094600 | 259698560 | 4955 | 4955 | 4955 | 4955 | 21 |
| 535 | 20231205 | 094500 | 259594505 | 4950 | 4955 | 4955 | 4950 | 591 |
| 536 | 20231205 | 094400 | 256669040 | 4955 | 4955 | 4955 | 4950 | 317 |
| 537 | 20231205 | 094300 | 255099540 | 4955 | 4955 | 4955 | 4955 | 33 |
| 538 | 20231205 | 094200 | 254936025 | 4950 | 4955 | 4955 | 4950 | 701 |
| 539 | 20231205 | 094100 | 251465475 | 4955 | 4950 | 4955 | 4950 | 41 |
| 540 | 20231205 | 094000 | 251262475 | 4950 | 4955 | 4955 | 4950 | 105 |
| 541 | 20231205 | 093900 | 250742225 | 4955 | 4955 | 4955 | 4955 | 30 |
| 542 | 20231205 | 093800 | 250593575 | 4955 | 4955 | 4955 | 4955 | 1064 |
| 543 | 20231205 | 093700 | 245321455 | 4955 | 4955 | 4955 | 4945 | 180 |
| 544 | 20231205 | 093600 | 244431255 | 4950 | 4950 | 4955 | 4945 | 96 |
| 545 | 20231205 | 093500 | 243956055 | 4950 | 4950 | 4950 | 4945 | 191 |
| 546 | 20231205 | 093400 | 243010975 | 4955 | 4955 | 4955 | 4955 | 50 |
| 547 | 20231205 | 093300 | 242763225 | 4955 | 4955 | 4955 | 4955 | 1 |
| 548 | 20231205 | 093200 | 242758270 | 4940 | 4955 | 4955 | 4940 | 734 |
| 549 | 20231205 | 093100 | 239128250 | 4955 | 4950 | 4955 | 4945 | 1714 |
| 550 | 20231205 | 093000 | 230642495 | 4950 | 4940 | 4950 | 4940 | 586 |
| 551 | 20231205 | 092900 | 227746485 | 4945 | 4950 | 4955 | 4945 | 2184 |
| 552 | 20231205 | 092800 | 216945545 | 4950 | 4955 | 4955 | 4950 | 1137 |
| 553 | 20231205 | 092700 | 211317390 | 4955 | 4955 | 4955 | 4955 | 2 |
| 554 | 20231205 | 092600 | 211307480 | 4950 | 4950 | 4955 | 4950 | 167 |
| 555 | 20231205 | 092500 | 210480790 | 4955 | 4955 | 4955 | 4955 | 273 |
| 556 | 20231205 | 092400 | 209128075 | 4955 | 4955 | 4955 | 4955 | 300 |
| 557 | 20231205 | 092300 | 207641575 | 4955 | 4955 | 4955 | 4945 | 2024 |
| 558 | 20231205 | 092200 | 197612800 | 4950 | 4950 | 4950 | 4950 | 1127 |
| 559 | 20231205 | 092100 | 192034150 | 4950 | 4955 | 4955 | 4950 | 314 |
| 560 | 20231205 | 092000 | 190479795 | 4955 | 4950 | 4955 | 4945 | 1718 |
| 561 | 20231205 | 091900 | 181977535 | 4950 | 4965 | 4965 | 4945 | 1661 |
| 562 | 20231205 | 091800 | 173755270 | 4965 | 4965 | 4965 | 4965 | 38 |
| 563 | 20231205 | 091700 | 173566600 | 4960 | 4965 | 4965 | 4960 | 12 |
| 564 | 20231205 | 091600 | 173507075 | 4950 | 4950 | 4950 | 4950 | 294 |
| 565 | 20231205 | 091500 | 172051775 | 4950 | 4960 | 4965 | 4945 | 1881 |
| 566 | 20231205 | 091400 | 162742385 | 4960 | 4960 | 4960 | 4960 | 0 |
| 567 | 20231205 | 091300 | 162742385 | 4960 | 4965 | 4965 | 4960 | 511 |
| 568 | 20231205 | 091200 | 160205275 | 4965 | 4965 | 4965 | 4965 | 7 |
| 569 | 20231205 | 091100 | 160170520 | 4965 | 4960 | 4965 | 4950 | 919 |
| 570 | 20231205 | 091000 | 155613245 | 4950 | 4955 | 4955 | 4950 | 174 |
| 571 | 20231205 | 090900 | 154751840 | 4960 | 4960 | 4960 | 4960 | 5 |
| 572 | 20231205 | 090800 | 154727040 | 4945 | 4940 | 4960 | 4935 | 847 |
| 573 | 20231205 | 090700 | 150545870 | 4935 | 4955 | 4955 | 4935 | 5430 |
| 574 | 20231205 | 090600 | 123730415 | 4955 | 4970 | 4970 | 4955 | 103 |
| 575 | 20231205 | 090500 | 123219535 | 4965 | 4960 | 4965 | 4955 | 2091 |
| 576 | 20231205 | 090400 | 112848575 | 4965 | 4960 | 4975 | 4960 | 2469 |
| 577 | 20231205 | 090300 | 100591230 | 4970 | 4980 | 4985 | 4935 | 14150 |
| 578 | 20231205 | 090200 | 30422775 | 4980 | 4985 | 4985 | 4975 | 3154 |
| 579 | 20231205 | 090100 | 14719920 | 4990 | 4990 | 4990 | 4990 | 70 |
| 580 | 20231205 | 090000 | 14370620 | 4995 | 4990 | 4995 | 4980 | 2881 |