28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 184000 | 718443935 | 2725 | 2725 | 2725 | 2725 | 8217 |
| 3 | 20231205 | 183900 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 4 | 20231205 | 183800 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 5 | 20231205 | 183700 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 6 | 20231205 | 183600 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 7 | 20231205 | 183500 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 8 | 20231205 | 183400 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 9 | 20231205 | 183300 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 10 | 20231205 | 183200 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 11 | 20231205 | 183100 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 12 | 20231205 | 183000 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 13 | 20231205 | 182900 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 14 | 20231205 | 182800 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 15 | 20231205 | 182700 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 16 | 20231205 | 182600 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 17 | 20231205 | 182500 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 18 | 20231205 | 182400 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 19 | 20231205 | 182300 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 20 | 20231205 | 182200 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 21 | 20231205 | 182100 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 22 | 20231205 | 182000 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 23 | 20231205 | 181900 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 24 | 20231205 | 181800 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 25 | 20231205 | 181700 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 26 | 20231205 | 181600 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 27 | 20231205 | 181500 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 28 | 20231205 | 181400 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 29 | 20231205 | 181300 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 30 | 20231205 | 181200 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 31 | 20231205 | 181100 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 32 | 20231205 | 181000 | 718443935 | 2725 | 2725 | 2725 | 2725 | 8217 |
| 33 | 20231205 | 180900 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 34 | 20231205 | 180800 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 35 | 20231205 | 180700 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 36 | 20231205 | 180600 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 37 | 20231205 | 180500 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 38 | 20231205 | 180400 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 39 | 20231205 | 180300 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 40 | 20231205 | 180200 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 41 | 20231205 | 180100 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 42 | 20231205 | 180000 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 43 | 20231205 | 175900 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 44 | 20231205 | 175800 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 45 | 20231205 | 175700 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 46 | 20231205 | 175600 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 47 | 20231205 | 175500 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 48 | 20231205 | 175400 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 49 | 20231205 | 175300 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 50 | 20231205 | 175200 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 51 | 20231205 | 175100 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 52 | 20231205 | 175000 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 53 | 20231205 | 174900 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 54 | 20231205 | 174800 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 55 | 20231205 | 174700 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 56 | 20231205 | 174600 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 57 | 20231205 | 174500 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 58 | 20231205 | 174400 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 59 | 20231205 | 174300 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 60 | 20231205 | 174200 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 61 | 20231205 | 174100 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 62 | 20231205 | 174000 | 718443935 | 2725 | 2725 | 2725 | 2725 | 8217 |
| 63 | 20231205 | 173900 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 64 | 20231205 | 173800 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 65 | 20231205 | 173700 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 66 | 20231205 | 173600 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 67 | 20231205 | 173500 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 68 | 20231205 | 173400 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 69 | 20231205 | 173300 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 70 | 20231205 | 173200 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 71 | 20231205 | 173100 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 72 | 20231205 | 173000 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 73 | 20231205 | 172900 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 74 | 20231205 | 172800 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 75 | 20231205 | 172700 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 76 | 20231205 | 172600 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 77 | 20231205 | 172500 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 78 | 20231205 | 172400 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 79 | 20231205 | 172300 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 80 | 20231205 | 172200 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 81 | 20231205 | 172100 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 82 | 20231205 | 172000 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 83 | 20231205 | 171900 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 84 | 20231205 | 171800 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 85 | 20231205 | 171700 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 86 | 20231205 | 171600 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 87 | 20231205 | 171500 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 88 | 20231205 | 171400 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 89 | 20231205 | 171300 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 90 | 20231205 | 171200 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 91 | 20231205 | 171100 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 92 | 20231205 | 171000 | 718443935 | 2725 | 2725 | 2725 | 2725 | 8217 |
| 93 | 20231205 | 170900 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 94 | 20231205 | 170800 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 95 | 20231205 | 170700 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 96 | 20231205 | 170600 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 97 | 20231205 | 170500 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 98 | 20231205 | 170400 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 99 | 20231205 | 170300 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 100 | 20231205 | 170200 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 101 | 20231205 | 170100 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 102 | 20231205 | 170000 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 103 | 20231205 | 165900 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 104 | 20231205 | 165800 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 105 | 20231205 | 165700 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 106 | 20231205 | 165600 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 107 | 20231205 | 165500 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 108 | 20231205 | 165400 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 109 | 20231205 | 165300 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 110 | 20231205 | 165200 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 111 | 20231205 | 165100 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 112 | 20231205 | 165000 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 113 | 20231205 | 164900 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 114 | 20231205 | 164800 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 115 | 20231205 | 164700 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 116 | 20231205 | 164600 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 117 | 20231205 | 164500 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 118 | 20231205 | 164400 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 119 | 20231205 | 164300 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 120 | 20231205 | 164200 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 121 | 20231205 | 164100 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 122 | 20231205 | 164000 | 718443935 | 2725 | 2725 | 2725 | 2725 | 8217 |
| 123 | 20231205 | 163900 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 124 | 20231205 | 163800 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 125 | 20231205 | 163700 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 126 | 20231205 | 163600 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 127 | 20231205 | 163500 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 128 | 20231205 | 163400 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 129 | 20231205 | 163300 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 130 | 20231205 | 163200 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 131 | 20231205 | 163100 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 132 | 20231205 | 163000 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 133 | 20231205 | 162900 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 134 | 20231205 | 162800 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 135 | 20231205 | 162700 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 136 | 20231205 | 162600 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 137 | 20231205 | 162500 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 138 | 20231205 | 162400 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 139 | 20231205 | 162300 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 140 | 20231205 | 162200 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 141 | 20231205 | 162100 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 142 | 20231205 | 162000 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 143 | 20231205 | 161900 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 144 | 20231205 | 161800 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 145 | 20231205 | 161700 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 146 | 20231205 | 161600 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 147 | 20231205 | 161500 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 148 | 20231205 | 161400 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 149 | 20231205 | 161300 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 150 | 20231205 | 161200 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 151 | 20231205 | 161100 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 152 | 20231205 | 161000 | 718443935 | 2725 | 2725 | 2725 | 2725 | 8217 |
| 153 | 20231205 | 160900 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 154 | 20231205 | 160800 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 155 | 20231205 | 160700 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 156 | 20231205 | 160600 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 157 | 20231205 | 160500 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 158 | 20231205 | 160400 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 159 | 20231205 | 160300 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 160 | 20231205 | 160200 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 161 | 20231205 | 160100 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 162 | 20231205 | 160000 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 163 | 20231205 | 155900 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 164 | 20231205 | 155800 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 165 | 20231205 | 155700 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 166 | 20231205 | 155600 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 167 | 20231205 | 155500 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 168 | 20231205 | 155400 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 169 | 20231205 | 155300 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 170 | 20231205 | 155200 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 171 | 20231205 | 155100 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 172 | 20231205 | 155000 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 173 | 20231205 | 154900 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 174 | 20231205 | 154800 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 175 | 20231205 | 154700 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 176 | 20231205 | 154600 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 177 | 20231205 | 154500 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 178 | 20231205 | 154400 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 179 | 20231205 | 154300 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 180 | 20231205 | 154200 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 181 | 20231205 | 154100 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 182 | 20231205 | 154000 | 718443935 | 2725 | 2725 | 2725 | 2725 | 8217 |
| 183 | 20231205 | 153900 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 184 | 20231205 | 153800 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 185 | 20231205 | 153700 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 186 | 20231205 | 153600 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 187 | 20231205 | 153500 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 188 | 20231205 | 153400 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 189 | 20231205 | 153300 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 190 | 20231205 | 153200 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 191 | 20231205 | 153100 | 718443935 | 2725 | 2725 | 2725 | 2725 | 0 |
| 192 | 20231205 | 153000 | 718443935 | 2725 | 2725 | 2725 | 2725 | 8217 |
| 193 | 20231205 | 152900 | 696052610 | 2725 | 2725 | 2725 | 2725 | 0 |
| 194 | 20231205 | 152800 | 696052610 | 2725 | 2725 | 2725 | 2725 | 0 |
| 195 | 20231205 | 152700 | 696052610 | 2725 | 2725 | 2725 | 2725 | 0 |
| 196 | 20231205 | 152600 | 696052610 | 2725 | 2725 | 2725 | 2725 | 0 |
| 197 | 20231205 | 152500 | 696052610 | 2725 | 2725 | 2725 | 2725 | 0 |
| 198 | 20231205 | 152400 | 696052610 | 2725 | 2725 | 2725 | 2725 | 0 |
| 199 | 20231205 | 152300 | 696052610 | 2725 | 2725 | 2725 | 2725 | 0 |
| 200 | 20231205 | 152200 | 696052610 | 2725 | 2725 | 2725 | 2725 | 0 |
| 201 | 20231205 | 152100 | 696052610 | 2725 | 2725 | 2725 | 2725 | 0 |
| 202 | 20231205 | 152000 | 696052610 | 2725 | 2725 | 2725 | 2725 | 0 |
| 203 | 20231205 | 151900 | 696052610 | 2725 | 2725 | 2725 | 2725 | 144 |
| 204 | 20231205 | 151800 | 695660210 | 2730 | 2730 | 2730 | 2730 | 2 |
| 205 | 20231205 | 151700 | 695654750 | 2730 | 2730 | 2730 | 2730 | 278 |
| 206 | 20231205 | 151600 | 694895810 | 2725 | 2725 | 2725 | 2725 | 0 |
| 207 | 20231205 | 151500 | 694895810 | 2725 | 2725 | 2725 | 2725 | 0 |
| 208 | 20231205 | 151400 | 694895810 | 2725 | 2725 | 2725 | 2725 | 0 |
| 209 | 20231205 | 151300 | 694895810 | 2725 | 2725 | 2725 | 2725 | 290 |
| 210 | 20231205 | 151200 | 694105560 | 2725 | 2725 | 2725 | 2725 | 1 |
| 211 | 20231205 | 151100 | 694102835 | 2725 | 2725 | 2725 | 2725 | 276 |
| 212 | 20231205 | 151000 | 693350735 | 2725 | 2725 | 2725 | 2725 | 1 |
| 213 | 20231205 | 150900 | 693348010 | 2725 | 2725 | 2725 | 2725 | 533 |
| 214 | 20231205 | 150800 | 691895585 | 2725 | 2725 | 2725 | 2725 | 87 |
| 215 | 20231205 | 150700 | 691658510 | 2725 | 2725 | 2725 | 2725 | 187 |
| 216 | 20231205 | 150600 | 691148935 | 2720 | 2720 | 2720 | 2720 | 99 |
| 217 | 20231205 | 150500 | 690879655 | 2720 | 2725 | 2725 | 2720 | 416 |
| 218 | 20231205 | 150400 | 689747055 | 2730 | 2730 | 2730 | 2730 | 187 |
| 219 | 20231205 | 150300 | 689236545 | 2735 | 2730 | 2735 | 2730 | 551 |
| 220 | 20231205 | 150200 | 687730940 | 2730 | 2730 | 2730 | 2730 | 0 |
| 221 | 20231205 | 150100 | 687730940 | 2730 | 2730 | 2730 | 2730 | 0 |
| 222 | 20231205 | 150000 | 687730940 | 2730 | 2730 | 2730 | 2730 | 107 |
| 223 | 20231205 | 145900 | 687438830 | 2725 | 2725 | 2725 | 2725 | 0 |
| 224 | 20231205 | 145800 | 687438830 | 2725 | 2730 | 2730 | 2725 | 5 |
| 225 | 20231205 | 145700 | 687425190 | 2725 | 2735 | 2735 | 2725 | 1277 |
| 226 | 20231205 | 145600 | 683941955 | 2730 | 2735 | 2735 | 2730 | 56 |
| 227 | 20231205 | 145500 | 683789065 | 2735 | 2735 | 2735 | 2735 | 2 |
| 228 | 20231205 | 145400 | 683783595 | 2730 | 2735 | 2735 | 2730 | 12 |
| 229 | 20231205 | 145300 | 683750825 | 2730 | 2730 | 2730 | 2730 | 243 |
| 230 | 20231205 | 145200 | 683087435 | 2730 | 2730 | 2730 | 2730 | 2 |
| 231 | 20231205 | 145100 | 683081975 | 2730 | 2735 | 2735 | 2730 | 57 |
| 232 | 20231205 | 145000 | 682926355 | 2735 | 2735 | 2735 | 2735 | 277 |
| 233 | 20231205 | 144900 | 682168760 | 2730 | 2735 | 2735 | 2730 | 203 |
| 234 | 20231205 | 144800 | 681614555 | 2735 | 2740 | 2740 | 2735 | 440 |
| 235 | 20231205 | 144700 | 680411145 | 2740 | 2740 | 2740 | 2740 | 277 |
| 236 | 20231205 | 144600 | 679652165 | 2740 | 2740 | 2740 | 2740 | 2 |
| 237 | 20231205 | 144500 | 679646685 | 2735 | 2740 | 2740 | 2735 | 33 |
| 238 | 20231205 | 144400 | 679556415 | 2735 | 2740 | 2740 | 2735 | 22 |
| 239 | 20231205 | 144300 | 679496235 | 2735 | 2740 | 2740 | 2735 | 1128 |
| 240 | 20231205 | 144200 | 676411145 | 2740 | 2740 | 2740 | 2740 | 2 |
| 241 | 20231205 | 144100 | 676405665 | 2740 | 2740 | 2740 | 2740 | 3 |
| 242 | 20231205 | 144000 | 676397445 | 2740 | 2740 | 2740 | 2740 | 277 |
| 243 | 20231205 | 143900 | 675638465 | 2740 | 2735 | 2740 | 2735 | 3 |
| 244 | 20231205 | 143800 | 675630250 | 2735 | 2740 | 2740 | 2735 | 3 |
| 245 | 20231205 | 143700 | 675622035 | 2740 | 2740 | 2740 | 2740 | 279 |
| 246 | 20231205 | 143600 | 674857575 | 2740 | 2740 | 2740 | 2740 | 2 |
| 247 | 20231205 | 143500 | 674852095 | 2740 | 2740 | 2740 | 2740 | 108 |
| 248 | 20231205 | 143400 | 674556175 | 2740 | 2740 | 2740 | 2740 | 277 |
| 249 | 20231205 | 143300 | 673797195 | 2735 | 2740 | 2740 | 2735 | 93 |
| 250 | 20231205 | 143200 | 673542825 | 2740 | 2740 | 2740 | 2740 | 2 |
| 251 | 20231205 | 143100 | 673537345 | 2740 | 2740 | 2740 | 2740 | 2 |
| 252 | 20231205 | 143000 | 673531865 | 2740 | 2740 | 2740 | 2740 | 277 |
| 253 | 20231205 | 142900 | 672772885 | 2740 | 2740 | 2740 | 2740 | 3 |
| 254 | 20231205 | 142800 | 672764665 | 2740 | 2740 | 2740 | 2740 | 2 |
| 255 | 20231205 | 142700 | 672759185 | 2740 | 2735 | 2740 | 2735 | 497 |
| 256 | 20231205 | 142600 | 671398505 | 2735 | 2735 | 2735 | 2735 | 0 |
| 257 | 20231205 | 142500 | 671398505 | 2735 | 2735 | 2735 | 2735 | 921 |
| 258 | 20231205 | 142400 | 668879570 | 2735 | 2740 | 2740 | 2735 | 3341 |
| 259 | 20231205 | 142300 | 659740550 | 2740 | 2740 | 2740 | 2740 | 2 |
| 260 | 20231205 | 142200 | 659735070 | 2740 | 2740 | 2740 | 2735 | 276 |
| 261 | 20231205 | 142100 | 658979410 | 2740 | 2740 | 2740 | 2740 | 2871 |
| 262 | 20231205 | 142000 | 651112870 | 2740 | 2740 | 2740 | 2740 | 277 |
| 263 | 20231205 | 141900 | 650353890 | 2740 | 2740 | 2740 | 2740 | 2 |
| 264 | 20231205 | 141800 | 650348410 | 2735 | 2740 | 2740 | 2735 | 15 |
| 265 | 20231205 | 141700 | 650307375 | 2740 | 2735 | 2740 | 2735 | 298 |
| 266 | 20231205 | 141600 | 649490955 | 2740 | 2740 | 2740 | 2740 | 2 |
| 267 | 20231205 | 141500 | 649485475 | 2740 | 2735 | 2740 | 2735 | 518 |
| 268 | 20231205 | 141400 | 648068735 | 2735 | 2735 | 2735 | 2735 | 278 |
| 269 | 20231205 | 141300 | 647308405 | 2725 | 2730 | 2730 | 2725 | 1260 |
| 270 | 20231205 | 141200 | 643869905 | 2730 | 2735 | 2735 | 2730 | 707 |
| 271 | 20231205 | 141100 | 641939785 | 2735 | 2735 | 2735 | 2730 | 278 |
| 272 | 20231205 | 141000 | 641179460 | 2735 | 2735 | 2735 | 2735 | 599 |
| 273 | 20231205 | 140900 | 639541195 | 2735 | 2735 | 2735 | 2735 | 3 |
| 274 | 20231205 | 140800 | 639532990 | 2735 | 2735 | 2740 | 2735 | 1050 |
| 275 | 20231205 | 140700 | 636661230 | 2735 | 2735 | 2740 | 2735 | 377 |
| 276 | 20231205 | 140600 | 635628755 | 2735 | 2740 | 2740 | 2735 | 332 |
| 277 | 20231205 | 140500 | 634720725 | 2740 | 2735 | 2740 | 2735 | 13 |
| 278 | 20231205 | 140400 | 634685155 | 2740 | 2740 | 2740 | 2740 | 277 |
| 279 | 20231205 | 140300 | 633926175 | 2740 | 2740 | 2740 | 2740 | 62 |
| 280 | 20231205 | 140200 | 633756295 | 2740 | 2735 | 2740 | 2735 | 22 |
| 281 | 20231205 | 140100 | 633696115 | 2740 | 2740 | 2740 | 2740 | 328 |
| 282 | 20231205 | 140000 | 632797395 | 2740 | 2740 | 2740 | 2740 | 2 |
| 283 | 20231205 | 135900 | 632791915 | 2740 | 2735 | 2740 | 2735 | 302 |
| 284 | 20231205 | 135800 | 631965935 | 2735 | 2740 | 2740 | 2735 | 32 |
| 285 | 20231205 | 135700 | 631878405 | 2740 | 2735 | 2740 | 2735 | 3934 |
| 286 | 20231205 | 135600 | 621117530 | 2735 | 2735 | 2740 | 2735 | 5273 |
| 287 | 20231205 | 135500 | 606695865 | 2735 | 2735 | 2735 | 2735 | 2 |
| 288 | 20231205 | 135400 | 606690395 | 2735 | 2735 | 2735 | 2735 | 277 |
| 289 | 20231205 | 135300 | 605932800 | 2735 | 2735 | 2735 | 2735 | 18 |
| 290 | 20231205 | 135200 | 605883570 | 2735 | 2735 | 2735 | 2735 | 2 |
| 291 | 20231205 | 135100 | 605878100 | 2735 | 2735 | 2735 | 2735 | 307 |
| 292 | 20231205 | 135000 | 605038455 | 2735 | 2735 | 2735 | 2735 | 515 |
| 293 | 20231205 | 134900 | 603629930 | 2740 | 2740 | 2740 | 2740 | 3 |
| 294 | 20231205 | 134800 | 603621710 | 2740 | 2740 | 2740 | 2740 | 2 |
| 295 | 20231205 | 134700 | 603616230 | 2740 | 2740 | 2740 | 2740 | 312 |
| 296 | 20231205 | 134600 | 602761350 | 2735 | 2740 | 2740 | 2735 | 373 |
| 297 | 20231205 | 134500 | 601741180 | 2740 | 2740 | 2740 | 2740 | 3 |
| 298 | 20231205 | 134400 | 601732960 | 2740 | 2740 | 2740 | 2740 | 277 |
| 299 | 20231205 | 134300 | 600973980 | 2740 | 2740 | 2740 | 2740 | 2 |
| 300 | 20231205 | 134200 | 600968500 | 2740 | 2740 | 2740 | 2740 | 116 |
| 301 | 20231205 | 134100 | 600650660 | 2740 | 2735 | 2740 | 2735 | 304 |
| 302 | 20231205 | 134000 | 599817835 | 2740 | 2740 | 2740 | 2740 | 6 |
| 303 | 20231205 | 133900 | 599801395 | 2740 | 2740 | 2740 | 2740 | 2 |
| 304 | 20231205 | 133800 | 599795915 | 2740 | 2740 | 2740 | 2740 | 276 |
| 305 | 20231205 | 133700 | 599039675 | 2740 | 2740 | 2740 | 2740 | 2 |
| 306 | 20231205 | 133600 | 599034195 | 2740 | 2740 | 2740 | 2740 | 3 |
| 307 | 20231205 | 133500 | 599025975 | 2740 | 2740 | 2740 | 2740 | 2 |
| 308 | 20231205 | 133400 | 599020495 | 2740 | 2740 | 2740 | 2740 | 279 |
| 309 | 20231205 | 133300 | 598256035 | 2730 | 2730 | 2730 | 2730 | 4 |
| 310 | 20231205 | 133200 | 598245115 | 2735 | 2730 | 2735 | 2730 | 1999 |
| 311 | 20231205 | 133100 | 592778350 | 2735 | 2735 | 2735 | 2735 | 327 |
| 312 | 20231205 | 133000 | 591884005 | 2735 | 2735 | 2735 | 2735 | 2 |
| 313 | 20231205 | 132900 | 591878535 | 2735 | 2730 | 2735 | 2730 | 302 |
| 314 | 20231205 | 132800 | 591054065 | 2735 | 2735 | 2735 | 2735 | 277 |
| 315 | 20231205 | 132700 | 590296470 | 2735 | 2735 | 2735 | 2735 | 2 |
| 316 | 20231205 | 132600 | 590291000 | 2735 | 2735 | 2740 | 2735 | 1787 |
| 317 | 20231205 | 132500 | 585403545 | 2740 | 2740 | 2740 | 2735 | 3950 |
| 318 | 20231205 | 132400 | 574581575 | 2745 | 2740 | 2745 | 2740 | 1361 |
| 319 | 20231205 | 132300 | 570851045 | 2745 | 2740 | 2745 | 2740 | 1057 |
| 320 | 20231205 | 132200 | 567954855 | 2745 | 2740 | 2745 | 2740 | 227 |
| 321 | 20231205 | 132100 | 567332865 | 2745 | 2745 | 2745 | 2745 | 280 |
| 322 | 20231205 | 132000 | 566564265 | 2745 | 2745 | 2745 | 2745 | 2 |
| 323 | 20231205 | 131900 | 566558775 | 2740 | 2750 | 2750 | 2740 | 2106 |
| 324 | 20231205 | 131800 | 560786595 | 2745 | 2750 | 2750 | 2745 | 1276 |
| 325 | 20231205 | 131700 | 557282595 | 2750 | 2750 | 2750 | 2750 | 3 |
| 326 | 20231205 | 131600 | 557274345 | 2745 | 2750 | 2750 | 2745 | 15 |
| 327 | 20231205 | 131500 | 557233160 | 2750 | 2750 | 2750 | 2750 | 202 |
| 328 | 20231205 | 131400 | 556677660 | 2750 | 2750 | 2750 | 2750 | 277 |
| 329 | 20231205 | 131300 | 555915910 | 2750 | 2755 | 2755 | 2750 | 146 |
| 330 | 20231205 | 131200 | 555514395 | 2755 | 2755 | 2755 | 2755 | 2 |
| 331 | 20231205 | 131100 | 555508885 | 2755 | 2745 | 2755 | 2745 | 8421 |
| 332 | 20231205 | 131000 | 532350760 | 2745 | 2745 | 2745 | 2745 | 3054 |
| 333 | 20231205 | 130900 | 523967530 | 2745 | 2745 | 2745 | 2740 | 4541 |
| 334 | 20231205 | 130800 | 511502590 | 2745 | 2740 | 2745 | 2740 | 369 |
| 335 | 20231205 | 130700 | 510489820 | 2740 | 2740 | 2740 | 2740 | 11 |
| 336 | 20231205 | 130600 | 510459680 | 2740 | 2740 | 2740 | 2740 | 13 |
| 337 | 20231205 | 130500 | 510424060 | 2740 | 2740 | 2740 | 2740 | 278 |
| 338 | 20231205 | 130400 | 509662340 | 2740 | 2740 | 2740 | 2740 | 2 |
| 339 | 20231205 | 130300 | 509656860 | 2740 | 2740 | 2740 | 2740 | 2 |
| 340 | 20231205 | 130200 | 509651380 | 2740 | 2740 | 2740 | 2740 | 2 |
| 341 | 20231205 | 130100 | 509645900 | 2740 | 2740 | 2740 | 2740 | 278 |
| 342 | 20231205 | 130000 | 508884180 | 2740 | 2740 | 2740 | 2740 | 18 |
| 343 | 20231205 | 125900 | 508834860 | 2740 | 2745 | 2745 | 2740 | 735 |
| 344 | 20231205 | 125800 | 506820950 | 2740 | 2740 | 2740 | 2740 | 45 |
| 345 | 20231205 | 125700 | 506697650 | 2740 | 2740 | 2740 | 2740 | 203 |
| 346 | 20231205 | 125600 | 506141430 | 2740 | 2740 | 2740 | 2740 | 5 |
| 347 | 20231205 | 125500 | 506127730 | 2740 | 2740 | 2740 | 2740 | 277 |
| 348 | 20231205 | 125400 | 505368750 | 2740 | 2740 | 2740 | 2740 | 2 |
| 349 | 20231205 | 125300 | 505363270 | 2740 | 2740 | 2740 | 2740 | 3 |
| 350 | 20231205 | 125200 | 505355050 | 2740 | 2740 | 2740 | 2740 | 2 |
| 351 | 20231205 | 125100 | 505349570 | 2740 | 2740 | 2740 | 2740 | 277 |
| 352 | 20231205 | 125000 | 504590590 | 2740 | 2740 | 2740 | 2740 | 12 |
| 353 | 20231205 | 124900 | 504557710 | 2740 | 2740 | 2740 | 2740 | 3 |
| 354 | 20231205 | 124800 | 504549490 | 2740 | 2740 | 2740 | 2735 | 336 |
| 355 | 20231205 | 124700 | 503629150 | 2735 | 2740 | 2740 | 2735 | 12 |
| 356 | 20231205 | 124600 | 503596320 | 2740 | 2745 | 2745 | 2740 | 364 |
| 357 | 20231205 | 124500 | 502598490 | 2740 | 2745 | 2745 | 2740 | 21 |
| 358 | 20231205 | 124400 | 502540945 | 2730 | 2730 | 2730 | 2730 | 0 |
| 359 | 20231205 | 124300 | 502540945 | 2730 | 2745 | 2745 | 2730 | 1046 |
| 360 | 20231205 | 124200 | 499679295 | 2745 | 2740 | 2745 | 2740 | 5 |
| 361 | 20231205 | 124100 | 499665585 | 2740 | 2745 | 2745 | 2740 | 649 |
| 362 | 20231205 | 124000 | 497887310 | 2745 | 2740 | 2745 | 2740 | 3 |
| 363 | 20231205 | 123900 | 497879080 | 2745 | 2745 | 2745 | 2745 | 74 |
| 364 | 20231205 | 123800 | 497675950 | 2745 | 2740 | 2745 | 2740 | 385 |
| 365 | 20231205 | 123700 | 496619670 | 2745 | 2740 | 2745 | 2740 | 151 |
| 366 | 20231205 | 123600 | 496205915 | 2745 | 2745 | 2745 | 2745 | 2 |
| 367 | 20231205 | 123500 | 496200425 | 2745 | 2745 | 2745 | 2745 | 322 |
| 368 | 20231205 | 123400 | 495316535 | 2745 | 2740 | 2745 | 2740 | 438 |
| 369 | 20231205 | 123300 | 494116405 | 2740 | 2740 | 2740 | 2740 | 564 |
| 370 | 20231205 | 123200 | 492571045 | 2740 | 2740 | 2745 | 2740 | 3645 |
| 371 | 20231205 | 123100 | 482582360 | 2740 | 2740 | 2745 | 2740 | 3184 |
| 372 | 20231205 | 123000 | 473858190 | 2740 | 2745 | 2745 | 2740 | 102 |
| 373 | 20231205 | 122900 | 473578700 | 2745 | 2745 | 2745 | 2745 | 377 |
| 374 | 20231205 | 122800 | 472543835 | 2745 | 2740 | 2745 | 2740 | 76 |
| 375 | 20231205 | 122700 | 472335585 | 2740 | 2745 | 2745 | 2740 | 1702 |
| 376 | 20231205 | 122600 | 467672095 | 2745 | 2740 | 2745 | 2740 | 42 |
| 377 | 20231205 | 122500 | 467557005 | 2740 | 2745 | 2745 | 2740 | 2280 |
| 378 | 20231205 | 122400 | 461308405 | 2735 | 2740 | 2740 | 2735 | 1101 |
| 379 | 20231205 | 122300 | 458293620 | 2745 | 2745 | 2745 | 2745 | 2 |
| 380 | 20231205 | 122200 | 458288130 | 2745 | 2745 | 2745 | 2745 | 377 |
| 381 | 20231205 | 122100 | 457253265 | 2745 | 2745 | 2745 | 2745 | 3 |
| 382 | 20231205 | 122000 | 457245030 | 2745 | 2740 | 2745 | 2740 | 7 |
| 383 | 20231205 | 121900 | 457225840 | 2745 | 2745 | 2745 | 2745 | 276 |
| 384 | 20231205 | 121800 | 456468220 | 2745 | 2745 | 2745 | 2745 | 3 |
| 385 | 20231205 | 121700 | 456459985 | 2745 | 2745 | 2745 | 2745 | 3 |
| 386 | 20231205 | 121600 | 456451750 | 2745 | 2745 | 2745 | 2745 | 848 |
| 387 | 20231205 | 121500 | 454123990 | 2745 | 2745 | 2745 | 2745 | 277 |
| 388 | 20231205 | 121400 | 453363625 | 2745 | 2745 | 2745 | 2745 | 2 |
| 389 | 20231205 | 121300 | 453358135 | 2745 | 2745 | 2745 | 2745 | 3 |
| 390 | 20231205 | 121200 | 453349900 | 2745 | 2745 | 2745 | 2740 | 320 |
| 391 | 20231205 | 121100 | 452471715 | 2745 | 2735 | 2745 | 2735 | 511 |
| 392 | 20231205 | 121000 | 451073555 | 2740 | 2740 | 2740 | 2740 | 2 |
| 393 | 20231205 | 120900 | 451068075 | 2740 | 2740 | 2740 | 2740 | 277 |
| 394 | 20231205 | 120800 | 450309095 | 2740 | 2745 | 2745 | 2740 | 114 |
| 395 | 20231205 | 120700 | 449996715 | 2735 | 2740 | 2740 | 2735 | 600 |
| 396 | 20231205 | 120600 | 448353160 | 2745 | 2745 | 2745 | 2745 | 277 |
| 397 | 20231205 | 120500 | 447592795 | 2745 | 2740 | 2745 | 2740 | 703 |
| 398 | 20231205 | 120400 | 445664060 | 2745 | 2745 | 2745 | 2745 | 2 |
| 399 | 20231205 | 120300 | 445658570 | 2745 | 2745 | 2745 | 2740 | 127 |
| 400 | 20231205 | 120200 | 445310455 | 2745 | 2745 | 2745 | 2740 | 287 |
| 401 | 20231205 | 120100 | 444522690 | 2745 | 2740 | 2745 | 2740 | 4 |
| 402 | 20231205 | 120000 | 444511715 | 2745 | 2745 | 2745 | 2745 | 87 |
| 403 | 20231205 | 115900 | 444272900 | 2745 | 2740 | 2745 | 2740 | 396 |
| 404 | 20231205 | 115800 | 443186380 | 2745 | 2745 | 2745 | 2745 | 36 |
| 405 | 20231205 | 115700 | 443087560 | 2745 | 2745 | 2745 | 2745 | 37 |
| 406 | 20231205 | 115600 | 442985995 | 2745 | 2745 | 2745 | 2745 | 311 |
| 407 | 20231205 | 115500 | 442132300 | 2745 | 2740 | 2745 | 2740 | 538 |
| 408 | 20231205 | 115400 | 440658000 | 2745 | 2745 | 2745 | 2745 | 2 |
| 409 | 20231205 | 115300 | 440652510 | 2745 | 2745 | 2745 | 2745 | 38 |
| 410 | 20231205 | 115200 | 440548200 | 2745 | 2740 | 2745 | 2740 | 312 |
| 411 | 20231205 | 115100 | 439691765 | 2745 | 2740 | 2745 | 2740 | 736 |
| 412 | 20231205 | 115000 | 437671945 | 2745 | 2745 | 2745 | 2745 | 36 |
| 413 | 20231205 | 114900 | 437573125 | 2745 | 2745 | 2745 | 2745 | 311 |
| 414 | 20231205 | 114800 | 436719430 | 2745 | 2745 | 2745 | 2745 | 526 |
| 415 | 20231205 | 114700 | 435275560 | 2745 | 2745 | 2745 | 2745 | 626 |
| 416 | 20231205 | 114600 | 433557190 | 2750 | 2750 | 2750 | 2745 | 777 |
| 417 | 20231205 | 114500 | 431422940 | 2750 | 2750 | 2750 | 2750 | 185 |
| 418 | 20231205 | 114400 | 430914190 | 2750 | 2750 | 2750 | 2745 | 69 |
| 419 | 20231205 | 114300 | 430724445 | 2745 | 2745 | 2745 | 2745 | 2461 |
| 420 | 20231205 | 114200 | 423969000 | 2745 | 2745 | 2745 | 2745 | 3 |
| 421 | 20231205 | 114100 | 423960765 | 2745 | 2745 | 2745 | 2745 | 36 |
| 422 | 20231205 | 114000 | 423861945 | 2745 | 2745 | 2745 | 2740 | 42 |
| 423 | 20231205 | 113900 | 423746685 | 2745 | 2745 | 2745 | 2745 | 310 |
| 424 | 20231205 | 113800 | 422895735 | 2745 | 2745 | 2745 | 2745 | 37 |
| 425 | 20231205 | 113700 | 422794170 | 2745 | 2745 | 2745 | 2745 | 37 |
| 426 | 20231205 | 113600 | 422692605 | 2745 | 2750 | 2750 | 2745 | 707 |
| 427 | 20231205 | 113500 | 420751880 | 2750 | 2750 | 2750 | 2745 | 136 |
| 428 | 20231205 | 113400 | 420378380 | 2750 | 2750 | 2750 | 2750 | 161 |
| 429 | 20231205 | 113300 | 419935630 | 2755 | 2755 | 2755 | 2750 | 382 |
| 430 | 20231205 | 113200 | 418883720 | 2755 | 2755 | 2755 | 2755 | 43 |
| 431 | 20231205 | 113100 | 418765255 | 2750 | 2755 | 2755 | 2750 | 352 |
| 432 | 20231205 | 113000 | 417797245 | 2755 | 2750 | 2755 | 2745 | 638 |
| 433 | 20231205 | 112900 | 416042745 | 2750 | 2750 | 2750 | 2745 | 823 |
| 434 | 20231205 | 112800 | 413779500 | 2750 | 2750 | 2750 | 2750 | 136 |
| 435 | 20231205 | 112700 | 413405500 | 2750 | 2750 | 2750 | 2750 | 36 |
| 436 | 20231205 | 112600 | 413306500 | 2750 | 2750 | 2750 | 2750 | 313 |
| 437 | 20231205 | 112500 | 412445750 | 2750 | 2750 | 2750 | 2750 | 36 |
| 438 | 20231205 | 112400 | 412346750 | 2750 | 2750 | 2750 | 2750 | 2 |
| 439 | 20231205 | 112300 | 412341250 | 2750 | 2745 | 2750 | 2745 | 3602 |
| 440 | 20231205 | 112200 | 402453585 | 2745 | 2745 | 2745 | 2740 | 38 |
| 441 | 20231205 | 112100 | 402349280 | 2745 | 2745 | 2745 | 2745 | 37 |
| 442 | 20231205 | 112000 | 402247715 | 2745 | 2750 | 2750 | 2745 | 1261 |
| 443 | 20231205 | 111900 | 398784720 | 2750 | 2750 | 2750 | 2750 | 2 |
| 444 | 20231205 | 111800 | 398779220 | 2750 | 2750 | 2750 | 2750 | 37 |
| 445 | 20231205 | 111700 | 398677470 | 2745 | 2750 | 2750 | 2745 | 428 |
| 446 | 20231205 | 111600 | 397500480 | 2750 | 2750 | 2750 | 2750 | 311 |
| 447 | 20231205 | 111500 | 396645230 | 2750 | 2750 | 2750 | 2750 | 38 |
| 448 | 20231205 | 111400 | 396540730 | 2745 | 2750 | 2750 | 2745 | 228 |
| 449 | 20231205 | 111300 | 395914690 | 2750 | 2745 | 2750 | 2745 | 1360 |
| 450 | 20231205 | 111200 | 392174900 | 2750 | 2750 | 2750 | 2745 | 37 |
| 451 | 20231205 | 111100 | 392073155 | 2750 | 2750 | 2750 | 2750 | 58 |
| 452 | 20231205 | 111000 | 391913655 | 2745 | 2745 | 2750 | 2745 | 359 |
| 453 | 20231205 | 110900 | 390926455 | 2745 | 2750 | 2750 | 2745 | 38 |
| 454 | 20231205 | 110800 | 390821960 | 2745 | 2750 | 2750 | 2745 | 92 |
| 455 | 20231205 | 110700 | 390569240 | 2750 | 2750 | 2750 | 2750 | 2 |
| 456 | 20231205 | 110600 | 390563740 | 2750 | 2750 | 2750 | 2750 | 311 |
| 457 | 20231205 | 110500 | 389708490 | 2750 | 2750 | 2750 | 2745 | 237 |
| 458 | 20231205 | 110400 | 389057740 | 2750 | 2750 | 2750 | 2750 | 37 |
| 459 | 20231205 | 110300 | 388955990 | 2745 | 2750 | 2750 | 2745 | 411 |
| 460 | 20231205 | 110200 | 387826240 | 2750 | 2750 | 2750 | 2750 | 36 |
| 461 | 20231205 | 110100 | 387727240 | 2750 | 2750 | 2750 | 2750 | 4 |
| 462 | 20231205 | 110000 | 387716240 | 2750 | 2745 | 2750 | 2745 | 290 |
| 463 | 20231205 | 105900 | 386920010 | 2745 | 2750 | 2750 | 2745 | 129 |
| 464 | 20231205 | 105800 | 386565730 | 2745 | 2750 | 2750 | 2745 | 236 |
| 465 | 20231205 | 105700 | 385917730 | 2750 | 2750 | 2750 | 2750 | 312 |
| 466 | 20231205 | 105600 | 385059730 | 2750 | 2750 | 2750 | 2745 | 286 |
| 467 | 20231205 | 105500 | 384274480 | 2750 | 2750 | 2750 | 2750 | 2 |
| 468 | 20231205 | 105400 | 384268980 | 2750 | 2750 | 2750 | 2750 | 417 |
| 469 | 20231205 | 105300 | 383122230 | 2750 | 2750 | 2750 | 2750 | 313 |
| 470 | 20231205 | 105200 | 382261480 | 2750 | 2745 | 2750 | 2745 | 1336 |
| 471 | 20231205 | 105100 | 378593980 | 2745 | 2750 | 2750 | 2745 | 871 |
| 472 | 20231205 | 105000 | 376198980 | 2755 | 2755 | 2755 | 2750 | 257 |
| 473 | 20231205 | 104900 | 375492040 | 2755 | 2750 | 2755 | 2750 | 10 |
| 474 | 20231205 | 104800 | 375464520 | 2755 | 2755 | 2755 | 2755 | 71 |
| 475 | 20231205 | 104700 | 375268915 | 2760 | 2755 | 2760 | 2750 | 3670 |
| 476 | 20231205 | 104600 | 365172240 | 2755 | 2755 | 2760 | 2750 | 6096 |
| 477 | 20231205 | 104500 | 348379900 | 2755 | 2755 | 2755 | 2755 | 3 |
| 478 | 20231205 | 104400 | 348371635 | 2750 | 2750 | 2750 | 2750 | 2581 |
| 479 | 20231205 | 104300 | 341273885 | 2750 | 2750 | 2750 | 2750 | 279 |
| 480 | 20231205 | 104200 | 340506635 | 2750 | 2745 | 2750 | 2745 | 71 |
| 481 | 20231205 | 104100 | 340311555 | 2750 | 2750 | 2750 | 2745 | 113 |
| 482 | 20231205 | 104000 | 340000985 | 2745 | 2745 | 2750 | 2745 | 621 |
| 483 | 20231205 | 103900 | 338294090 | 2745 | 2755 | 2755 | 2745 | 341 |
| 484 | 20231205 | 103800 | 337356280 | 2755 | 2750 | 2755 | 2750 | 17 |
| 485 | 20231205 | 103700 | 337309515 | 2755 | 2755 | 2755 | 2755 | 324 |
| 486 | 20231205 | 103600 | 336416895 | 2755 | 2750 | 2755 | 2750 | 536 |
| 487 | 20231205 | 103500 | 334942715 | 2755 | 2750 | 2755 | 2750 | 1002 |
| 488 | 20231205 | 103400 | 332187205 | 2750 | 2755 | 2755 | 2750 | 987 |
| 489 | 20231205 | 103300 | 329471570 | 2750 | 2755 | 2755 | 2750 | 240 |
| 490 | 20231205 | 103200 | 328811385 | 2750 | 2750 | 2750 | 2750 | 5118 |
| 491 | 20231205 | 103100 | 314736885 | 2750 | 2750 | 2750 | 2745 | 727 |
| 492 | 20231205 | 103000 | 312740185 | 2750 | 2745 | 2750 | 2745 | 6511 |
| 493 | 20231205 | 102900 | 294865925 | 2745 | 2740 | 2745 | 2740 | 2709 |
| 494 | 20231205 | 102800 | 287443015 | 2740 | 2740 | 2740 | 2740 | 36 |
| 495 | 20231205 | 102700 | 287344375 | 2735 | 2745 | 2745 | 2735 | 2110 |
| 496 | 20231205 | 102600 | 281563185 | 2745 | 2745 | 2745 | 2745 | 2 |
| 497 | 20231205 | 102500 | 281557695 | 2745 | 2740 | 2745 | 2740 | 87 |
| 498 | 20231205 | 102400 | 281319130 | 2745 | 2745 | 2745 | 2745 | 789 |
| 499 | 20231205 | 102300 | 279153325 | 2745 | 2745 | 2745 | 2745 | 36 |
| 500 | 20231205 | 102200 | 279054505 | 2745 | 2745 | 2745 | 2745 | 76 |
| 501 | 20231205 | 102100 | 278845885 | 2745 | 2745 | 2745 | 2745 | 106 |
| 502 | 20231205 | 102000 | 278554915 | 2745 | 2745 | 2745 | 2745 | 334 |
| 503 | 20231205 | 101900 | 277638085 | 2745 | 2745 | 2745 | 2745 | 72 |
| 504 | 20231205 | 101800 | 277440445 | 2745 | 2745 | 2745 | 2745 | 97 |
| 505 | 20231205 | 101700 | 277174180 | 2745 | 2745 | 2745 | 2745 | 400 |
| 506 | 20231205 | 101600 | 276076180 | 2745 | 2745 | 2745 | 2745 | 88 |
| 507 | 20231205 | 101500 | 275834620 | 2745 | 2745 | 2745 | 2740 | 192 |
| 508 | 20231205 | 101400 | 275307585 | 2745 | 2745 | 2745 | 2745 | 279 |
| 509 | 20231205 | 101300 | 274541730 | 2745 | 2745 | 2745 | 2740 | 103 |
| 510 | 20231205 | 101200 | 274259035 | 2745 | 2740 | 2745 | 2740 | 2358 |
| 511 | 20231205 | 101100 | 267797935 | 2740 | 2740 | 2740 | 2740 | 310 |
| 512 | 20231205 | 101000 | 266948535 | 2740 | 2740 | 2740 | 2740 | 37 |
| 513 | 20231205 | 100900 | 266847155 | 2740 | 2740 | 2740 | 2740 | 37 |
| 514 | 20231205 | 100800 | 266745775 | 2740 | 2740 | 2740 | 2740 | 1015 |
| 515 | 20231205 | 100700 | 263964675 | 2745 | 2745 | 2745 | 2740 | 337 |
| 516 | 20231205 | 100600 | 263039730 | 2745 | 2740 | 2745 | 2740 | 187 |
| 517 | 20231205 | 100500 | 262527180 | 2740 | 2740 | 2740 | 2740 | 4037 |
| 518 | 20231205 | 100400 | 251465800 | 2735 | 2735 | 2735 | 2735 | 189 |
| 519 | 20231205 | 100300 | 250948885 | 2735 | 2740 | 2740 | 2735 | 550 |
| 520 | 20231205 | 100200 | 249444625 | 2740 | 2740 | 2740 | 2740 | 37 |
| 521 | 20231205 | 100100 | 249343245 | 2740 | 2745 | 2745 | 2740 | 639 |
| 522 | 20231205 | 100000 | 247590845 | 2745 | 2745 | 2745 | 2745 | 0 |
| 523 | 20231205 | 095900 | 247590845 | 2745 | 2740 | 2745 | 2735 | 37 |
| 524 | 20231205 | 095800 | 247489465 | 2740 | 2740 | 2740 | 2735 | 224 |
| 525 | 20231205 | 095700 | 246875935 | 2735 | 2735 | 2735 | 2735 | 134 |
| 526 | 20231205 | 095600 | 246509445 | 2730 | 2730 | 2730 | 2730 | 119 |
| 527 | 20231205 | 095500 | 246184575 | 2735 | 2745 | 2745 | 2735 | 212 |
| 528 | 20231205 | 095400 | 245604055 | 2745 | 2730 | 2750 | 2730 | 30310 |
| 529 | 20231205 | 095300 | 162353940 | 2725 | 2730 | 2730 | 2725 | 194 |
| 530 | 20231205 | 095200 | 161825120 | 2725 | 2730 | 2730 | 2725 | 35 |
| 531 | 20231205 | 095100 | 161729575 | 2730 | 2730 | 2730 | 2730 | 274 |
| 532 | 20231205 | 095000 | 160981555 | 2730 | 2730 | 2730 | 2730 | 34 |
| 533 | 20231205 | 094900 | 160888735 | 2730 | 2730 | 2730 | 2730 | 34 |
| 534 | 20231205 | 094800 | 160795915 | 2725 | 2725 | 2725 | 2720 | 17 |
| 535 | 20231205 | 094700 | 160749625 | 2725 | 2735 | 2735 | 2725 | 1135 |
| 536 | 20231205 | 094600 | 157651735 | 2735 | 2735 | 2740 | 2735 | 1076 |
| 537 | 20231205 | 094500 | 154708705 | 2740 | 2735 | 2740 | 2735 | 135 |
| 538 | 20231205 | 094400 | 154339055 | 2740 | 2740 | 2740 | 2740 | 939 |
| 539 | 20231205 | 094300 | 151766195 | 2740 | 2740 | 2740 | 2735 | 41 |
| 540 | 20231205 | 094200 | 151653880 | 2735 | 2740 | 2745 | 2735 | 1001 |
| 541 | 20231205 | 094100 | 148911320 | 2735 | 2735 | 2740 | 2735 | 447 |
| 542 | 20231205 | 094000 | 147687795 | 2740 | 2725 | 2740 | 2725 | 5587 |
| 543 | 20231205 | 093900 | 132421805 | 2720 | 2720 | 2720 | 2720 | 149 |
| 544 | 20231205 | 093800 | 132016525 | 2725 | 2725 | 2725 | 2725 | 39 |
| 545 | 20231205 | 093700 | 131910250 | 2720 | 2715 | 2720 | 2715 | 1517 |
| 546 | 20231205 | 093600 | 127784060 | 2720 | 2720 | 2720 | 2720 | 34 |
| 547 | 20231205 | 093500 | 127691580 | 2720 | 2710 | 2720 | 2710 | 64 |
| 548 | 20231205 | 093400 | 127517850 | 2715 | 2715 | 2715 | 2715 | 97 |
| 549 | 20231205 | 093300 | 127254495 | 2715 | 2720 | 2720 | 2715 | 731 |
| 550 | 20231205 | 093200 | 125268190 | 2720 | 2720 | 2720 | 2715 | 42 |
| 551 | 20231205 | 093100 | 125153980 | 2720 | 2720 | 2720 | 2710 | 143 |
| 552 | 20231205 | 093000 | 124766400 | 2715 | 2705 | 2715 | 2705 | 3695 |
| 553 | 20231205 | 092900 | 114749290 | 2705 | 2710 | 2710 | 2705 | 1223 |
| 554 | 20231205 | 092800 | 111435905 | 2710 | 2710 | 2710 | 2710 | 34 |
| 555 | 20231205 | 092700 | 111343765 | 2710 | 2715 | 2715 | 2710 | 2195 |
| 556 | 20231205 | 092600 | 105385220 | 2720 | 2715 | 2720 | 2715 | 1020 |
| 557 | 20231205 | 092500 | 102615745 | 2710 | 2710 | 2710 | 2710 | 1344 |
| 558 | 20231205 | 092400 | 98973505 | 2710 | 2710 | 2710 | 2710 | 34 |
| 559 | 20231205 | 092300 | 98881365 | 2705 | 2710 | 2710 | 2705 | 38 |
| 560 | 20231205 | 092200 | 98778405 | 2710 | 2710 | 2710 | 2710 | 3 |
| 561 | 20231205 | 092100 | 98770275 | 2710 | 2710 | 2710 | 2710 | 35 |
| 562 | 20231205 | 092000 | 98675425 | 2710 | 2710 | 2710 | 2710 | 34 |
| 563 | 20231205 | 091900 | 98583285 | 2710 | 2710 | 2710 | 2710 | 404 |
| 564 | 20231205 | 091800 | 97488445 | 2715 | 2710 | 2730 | 2710 | 1815 |
| 565 | 20231205 | 091700 | 92550085 | 2710 | 2715 | 2715 | 2710 | 1661 |
| 566 | 20231205 | 091600 | 88048605 | 2710 | 2715 | 2715 | 2710 | 2700 |
| 567 | 20231205 | 091500 | 80731105 | 2715 | 2710 | 2715 | 2710 | 533 |
| 568 | 20231205 | 091400 | 79286500 | 2715 | 2715 | 2715 | 2710 | 84 |
| 569 | 20231205 | 091300 | 79058590 | 2715 | 2715 | 2720 | 2715 | 144 |
| 570 | 20231205 | 091200 | 78667460 | 2715 | 2715 | 2715 | 2715 | 101 |
| 571 | 20231205 | 091100 | 78393245 | 2720 | 2710 | 2720 | 2710 | 1037 |
| 572 | 20231205 | 091000 | 75582790 | 2715 | 2715 | 2715 | 2715 | 560 |
| 573 | 20231205 | 090900 | 74062390 | 2715 | 2705 | 2715 | 2705 | 1085 |
| 574 | 20231205 | 090800 | 71123120 | 2710 | 2715 | 2715 | 2710 | 233 |
| 575 | 20231205 | 090700 | 70491520 | 2710 | 2715 | 2715 | 2710 | 37 |
| 576 | 20231205 | 090600 | 70391080 | 2710 | 2715 | 2715 | 2710 | 11051 |
| 577 | 20231205 | 090500 | 40442700 | 2715 | 2715 | 2715 | 2710 | 201 |
| 578 | 20231205 | 090400 | 39897765 | 2710 | 2710 | 2710 | 2705 | 4585 |
| 579 | 20231205 | 090300 | 27475090 | 2715 | 2715 | 2720 | 2715 | 711 |
| 580 | 20231205 | 090200 | 25544550 | 2710 | 2720 | 2720 | 2710 | 150 |
| 581 | 20231205 | 090100 | 25136880 | 2730 | 2725 | 2730 | 2720 | 2907 |
| 582 | 20231205 | 090000 | 17205905 | 2725 | 2720 | 2725 | 2720 | 5341 |